Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

PPL – Pembina Pipeline Corporation

Last update: August 8, 2022 at 11:48 a.m.   (Real-time)

  • Last price: 46.220
  • Net change: 0.420
  • Bid price: 46.210
  • Ask price: 46.220
  • 30-day historical volatility: 28.34%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 36,537
Volume: 38
Open interest: 163,891
Volume: 30
August 12, 2022 (Weekly) 2.50 3.05 0 0 0 0 43.50 0.02 0.10 0 0 0 0
August 12, 2022 (Weekly) 2.19 2.54 0 0 0 0 44.00 0.05 0.12 0 0 0 0
August 12, 2022 (Weekly) 1.73 2.07 1.69 0 0 0 44.50 0.08 0.16 0.27 0 0 0
August 12, 2022 (Weekly) 1.31 1.64 1.29 0 0 0 45.00 0.13 0.24 0.40 0 10 0
August 12, 2022 (Weekly) 0.94 1.20 0.92 0 0 0 45.50 0.20 0.36 0.60 0 3 0
August 12, 2022 (Weekly) 0.66 0.81 0.61 0 0 0 46.00 0.41 0.54 0.82 0 1 0
August 12, 2022 (Weekly) 0.38 0.52 0.48 0.08 0 10 46.50 0.63 0.74 1.15 0 0 0
August 12, 2022 (Weekly) 0.19 0.30 0.22 -0.01 0 15 47.00 0.81 1.07 1.55 0 0 0
August 12, 2022 (Weekly) 0.09 0.16 0.20 0.07 0 5 47.50 1.20 1.51 1.96 0 0 0
August 12, 2022 (Weekly) 0.02 0.10 0.10 0 0 0 48.00 1.64 1.98 2.45 0 0 0
August 12, 2022 (Weekly) 0 0.09 0.10 0 5 0 48.50 2.15 2.41 2.91 0 10 0
August 12, 2022 (Weekly) 0 0.08 0.09 0 6 0 49.00 2.70 2.99 3.40 0 0 0
August 12, 2022 (Weekly) 0 0.09 0.10 0 6 0 49.50 3.05 3.60 3.90 0 0 0
August 12, 2022 (Weekly) 0 0.10 0.49 0 0 0 50.00 3.55 4.10 4.45 0 0 0
August 12, 2022 (Weekly) 0 0.09 0.49 0 15 0 51.00 4.55 5.10 5.35 0 0 0
August 12, 2022 (Weekly) 0 0.09 0.49 0 0 0 52.00 5.40 6.10 6.45 0 0 0
August 26, 2022 (Weekly) 2.77 3.20 0 0 0 0 43.50 0.25 0.34 0 0 0 0
August 26, 2022 (Weekly) 2.33 2.78 0 0 0 0 44.00 0.32 0.43 0 0 0 0
August 26, 2022 (Weekly) 2.06 2.37 0 0 0 0 44.50 0.42 0.56 0 0 0 0
August 26, 2022 (Weekly) 1.63 1.97 1.68 0 0 0 45.00 0.54 0.68 0.90 0 0 0
August 26, 2022 (Weekly) 1.42 1.56 1.36 0 5 0 45.50 0.69 0.87 0.86 -0.27 0 7
August 26, 2022 (Weekly) 1.08 1.27 1.09 0 0 0 46.00 0.90 1.07 1.37 0 0 0
August 26, 2022 (Weekly) 0.79 0.94 0.82 0 0 0 46.50 1.12 1.29 1.66 0 0 0
August 26, 2022 (Weekly) 0.56 0.68 0.62 0 0 0 47.00 1.42 1.57 2.01 0 1 0
August 26, 2022 (Weekly) 0.38 0.51 0.46 0 14 0 47.50 1.74 1.96 2.36 0 0 0
August 26, 2022 (Weekly) 0.24 0.36 0.33 0 0 0 48.00 2.11 2.32 2.87 0 0 0
August 26, 2022 (Weekly) 0.14 0.26 0.24 0 0 0 48.50 2.42 2.88 3.15 0 10 0
August 26, 2022 (Weekly) 0.09 0.18 0.17 0 0 0 49.00 2.85 3.15 3.60 0 10 0
August 26, 2022 (Weekly) 0.05 0.13 0.12 0 2 0 49.50 3.35 3.80 4.10 0 0 0
August 26, 2022 (Weekly) 0.02 0.10 0.10 0 0 0 50.00 3.80 4.20 4.60 0 0 0
August 26, 2022 (Weekly) 0 0.08 0.09 0 0 0 51.00 4.85 5.25 5.60 0 10 0
August 26, 2022 (Weekly) 0 0.09 0.09 0 0 0 52.00 5.85 6.25 6.65 0 60 0
September 2, 2022 (Weekly) 2.84 3.30 0 0 0 0 43.50 0.34 0.48 0 0 0 0
September 2, 2022 (Weekly) 2.46 2.86 0 0 0 0 44.00 0.44 0.59 0 0 0 0
September 2, 2022 (Weekly) 2.14 2.47 0 0 0 0 44.50 0.55 0.73 0 0 0 0
September 2, 2022 (Weekly) 1.85 2.09 1.79 0 0 0 45.00 0.69 0.86 1.07 0 0 0
September 2, 2022 (Weekly) 1.48 1.73 1.49 0 0 0 45.50 0.85 1.02 1.29 0 0 0
September 2, 2022 (Weekly) 1.21 1.44 1.19 0 0 0 46.00 1.04 1.25 1.53 0 0 0
September 2, 2022 (Weekly) 0.95 1.17 0.97 -0.02 0 1 46.50 1.27 1.49 1.82 0 0 0
September 2, 2022 (Weekly) 0.71 0.93 0.79 0 0 0 47.00 1.56 1.80 2.12 0 0 0
September 2, 2022 (Weekly) 0.52 0.72 0.60 0 0 0 47.50 1.86 2.08 2.46 0 0 0
September 2, 2022 (Weekly) 0.36 0.55 0.46 0 0 0 48.00 2.11 2.45 2.95 0 0 0
September 2, 2022 (Weekly) 0.24 0.39 0.34 0 0 0 48.50 2.61 2.99 3.30 0 0 0
September 2, 2022 (Weekly) 0.17 0.31 0.26 0 0 0 49.00 2.92 3.40 3.75 0 0 0
September 2, 2022 (Weekly) 0.11 0.22 0.19 0 0 0 49.50 3.35 3.85 4.20 0 0 0
September 2, 2022 (Weekly) 0.08 0.15 0.15 0 0 0 50.00 3.80 4.30 4.60 0 0 0
August 19, 2022 13.00 13.85 13.05 0 0 0 33.00 0 0.09 0.10 0 22 0
August 19, 2022 12.00 12.90 12.00 0 0 0 34.00 0 0.09 0.10 0 0 0
August 19, 2022 10.95 11.90 11.00 0 0 0 35.00 0 0.09 0.09 0 10 0
August 19, 2022 9.95 10.50 10.00 0 0 0 36.00 0 0.08 0.09 0 0 0
August 19, 2022 9.00 9.45 9.00 0 0 0 37.00 0.01 0.08 0.10 0 10 0
August 19, 2022 8.00 8.45 8.00 0 0 0 38.00 0.01 0.09 0.10 0 0 0
August 19, 2022 7.05 7.50 7.05 0 0 0 39.00 0.01 0.09 0.10 0 10 0
August 19, 2022 6.05 6.50 6.10 0 10 0 40.00 0.02 0.09 0.11 0 570 0
August 19, 2022 5.05 5.50 5.10 0 0 0 41.00 0.03 0.10 0.12 0 75 0
August 19, 2022 4.05 4.55 4.15 0 0 0 42.00 0.05 0.12 0.14 0 22 0
August 19, 2022 3.10 3.55 3.15 0 0 0 43.00 0.08 0.16 0.18 -0.03 73 10
August 19, 2022 2.24 2.70 2.29 0 20 0 44.00 0.18 0.25 0.17 -0.18 41 2
August 19, 2022 1.48 1.85 1.52 0 51 0 45.00 0.35 0.44 0.63 0 58 0
August 19, 2022 0.93 1.09 0.87 0 93 0 46.00 0.63 0.77 1.05 0 64 0
August 19, 2022 0.42 0.55 0.45 0 226 0 47.00 1.13 1.29 1.70 0 60 0
August 19, 2022 0.15 0.24 0.20 0 126 0 48.00 1.83 2.08 2.49 0 70 0
August 19, 2022 0.02 0.11 0.10 0 3,345 0 49.00 2.63 2.95 3.40 0 15 0
August 19, 2022 0 0.09 0.09 0 3,631 0 50.00 3.70 3.90 4.40 0 60 0
August 19, 2022 0 0.10 0.06 0 209 0 52.00 5.70 6.05 6.40 0 0 0
August 19, 2022 0 0.09 0.20 0 54 0 54.00 7.70 8.05 8.40 0 0 0
August 19, 2022 0 0.09 0.20 0 76 0 56.00 9.70 10.05 10.40 0 0 0
August 19, 2022 0 0.09 0.20 0 0 0 58.00 11.25 12.05 12.40 0 0 0
August 19, 2022 0 0.09 0.20 0 0 0 60.00 13.25 14.05 14.40 0 0 0
August 19, 2022 0 0.09 0.20 0 0 0 62.00 15.25 16.05 16.40 0 0 0
August 19, 2022 0 0.09 0.20 0 0 0 64.00 17.25 18.10 18.40 0 0 0
September 16, 2022 16.00 16.85 16.05 0 0 0 30.00 0.04 0.12 0.13 0 210 0
September 16, 2022 12.10 12.85 12.05 0 0 0 34.00 0.06 0.13 0.15 0 15 0
September 16, 2022 11.05 11.85 11.05 0 30 0 35.00 0.06 0.14 0.15 0 76 0
September 16, 2022 10.05 10.55 10.10 0 0 0 36.00 0.06 0.15 0.15 0 10 0
September 16, 2022 9.10 9.50 9.10 0 0 0 37.00 0.07 0.16 0.16 0 20 0
September 16, 2022 8.05 8.55 8.10 0 5 0 38.00 0.10 0.17 0.18 0 24 0
September 16, 2022 7.10 7.55 7.15 0 0 0 39.00 0.14 0.19 0.22 0 45 0
September 16, 2022 6.10 6.60 6.15 0 15 0 40.00 0.18 0.24 0.28 0 86 0
September 16, 2022 5.20 5.65 5.20 0 0 0 41.00 0.23 0.31 0.37 0 33 0
September 16, 2022 4.45 4.70 4.30 0 46 0 42.00 0.33 0.41 0.48 0 20 0
September 16, 2022 3.45 3.85 3.45 0 30 0 43.00 0.45 0.55 0.65 0 32 0
September 16, 2022 2.65 3.00 2.70 0 27 0 44.00 0.64 0.75 0.92 0 44 0
September 16, 2022 2.08 2.21 2.01 0 80 0 45.00 0.89 1.04 0.87 -0.37 30 10
September 16, 2022 1.49 1.60 1.43 0 83 0 46.00 1.27 1.43 1.69 0 32 0
September 16, 2022 0.98 1.10 0.99 0 85 0 47.00 1.78 1.95 2.28 0 20 0
September 16, 2022 0.60 0.75 0.73 0.09 192 3 48.00 2.43 2.63 2.97 0 12 0
September 16, 2022 0.35 0.48 0.43 0 139 0 49.00 3.15 3.35 3.75 0 10 0
September 16, 2022 0.20 0.32 0.27 0 4,797 0 50.00 4.00 4.25 4.65 0 40 0
September 16, 2022 0.06 0.13 0.12 0 3,441 0 52.00 5.80 6.25 6.55 0 0 0
September 16, 2022 0 0.10 0.10 0 61 0 54.00 7.85 8.20 8.50 0 0 0
September 16, 2022 0 0.10 0.10 0 40 0 55.00 8.85 9.20 9.50 0 0 0
September 16, 2022 0 0.09 0.17 0 15 0 56.00 9.60 10.20 10.50 0 25 0
September 16, 2022 0 0.10 0.15 0 0 0 58.00 11.45 12.20 12.50 0 0 0
September 16, 2022 0 0.09 0.15 0 0 0 60.00 13.45 14.20 14.45 0 0 0
September 16, 2022 0 0.09 0.15 0 0 0 62.00 15.45 16.20 16.45 0 0 0
September 16, 2022 0 0.09 0.15 0 0 0 64.00 17.35 18.20 18.45 0 0 0
October 21, 2022 12.00 12.60 12.10 0 0 0 34.00 0.12 0.20 0.21 0 0 0
October 21, 2022 11.05 11.55 11.15 0 0 0 35.00 0.14 0.22 0.23 0 0 0
October 21, 2022 10.00 10.60 10.15 0 0 0 36.00 0.14 0.24 0.26 0 0 0
October 21, 2022 9.10 9.60 9.15 0 0 0 37.00 0.18 0.27 0.30 0 0 0
October 21, 2022 8.05 8.65 8.20 0 0 0 38.00 0.21 0.33 0.36 0 0 0
October 21, 2022 7.15 7.70 7.25 0 0 0 39.00 0.28 0.38 0.44 0 0 0
October 21, 2022 6.40 6.70 6.35 0 0 0 40.00 0.33 0.44 0.56 0 22 0
October 21, 2022 5.40 5.80 5.45 0 10 0 41.00 0.42 0.57 0.70 0 0 0
October 21, 2022 4.60 4.95 4.60 0 0 0 42.00 0.56 0.72 0.89 0 0 0
October 21, 2022 3.80 4.10 3.80 0 0 0 43.00 0.75 0.92 1.12 0 5 0
October 21, 2022 3.05 3.35 3.05 0 60 0 44.00 1.01 1.26 1.41 0 0 0
October 21, 2022 2.40 2.68 2.42 0 0 0 45.00 1.33 1.58 1.79 0 0 0
October 21, 2022 1.83 2.05 1.87 0 0 0 46.00 1.72 2.04 2.25 0 0 0
October 21, 2022 1.35 1.58 1.37 0 7 0 47.00 2.22 2.48 2.82 0 40 0
October 21, 2022 0.97 1.18 1.00 0 56 0 48.00 2.83 3.20 3.45 0 93 0
October 21, 2022 0.65 0.81 0.74 0 25 0 49.00 3.50 3.95 4.25 0 48 0
October 21, 2022 0.41 0.55 0.45 0 149 0 50.00 4.25 4.70 5.10 0 10 0
October 21, 2022 0.19 0.32 0.30 0 45 0 52.00 5.95 6.40 6.80 0 1 0
October 21, 2022 0.08 0.16 0.16 0 59 0 54.00 7.85 8.30 8.80 0 0 0
October 21, 2022 0.02 0.10 0.10 0 103 0 56.00 9.80 10.35 10.65 0 0 0
October 21, 2022 0 0.10 0.10 0 11 0 58.00 11.50 12.40 12.75 0 0 0
October 21, 2022 0 0.16 0.16 0 0 0 60.00 13.40 14.30 14.75 0 0 0
October 21, 2022 0 0.12 0.17 0 0 0 62.00 15.40 16.30 16.60 0 0 0
October 21, 2022 0 0.11 0.15 0 0 0 64.00 17.35 18.30 18.70 0 0 0
November 18, 2022 11.85 12.60 12.20 0 0 0 34.00 0.17 0.26 0.30 0 0 0
November 18, 2022 10.75 11.60 11.20 0 0 0 35.00 0.19 0.30 0.34 0 0 0
November 18, 2022 9.90 10.60 10.25 0 0 0 36.00 0.23 0.34 0.39 0 0 0
November 18, 2022 8.95 9.65 9.25 0 0 0 37.00 0.26 0.38 0.44 0 0 0
November 18, 2022 8.30 8.90 8.50 0 0 0 38.00 0.33 0.47 0.56 0 1 0
November 18, 2022 7.35 7.90 7.50 0 0 0 39.00 0.41 0.55 0.63 0 1 0
November 18, 2022 6.45 7.00 6.60 0 0 0 40.00 0.51 0.69 0.75 0 10 0
November 18, 2022 5.55 6.15 5.65 0 0 0 41.00 0.64 0.84 0.95 0 0 0
November 18, 2022 4.80 5.15 4.85 0 0 0 42.00 0.83 1.03 1.21 0 0 0
November 18, 2022 4.00 4.55 4.10 0 40 0 43.00 1.05 1.29 1.47 0 0 0
November 18, 2022 3.30 3.60 3.40 0 5 0 44.00 1.34 1.55 1.79 0 0 0
November 18, 2022 2.71 2.98 2.79 0 2 0 45.00 1.70 1.98 2.19 0 10 0
November 18, 2022 2.10 2.41 2.26 0 0 0 46.00 2.11 2.37 2.67 0 0 0
November 18, 2022 1.64 1.95 1.81 0 0 0 47.00 2.63 2.92 3.25 0 367 0
November 18, 2022 1.25 1.52 1.45 0 0 0 48.00 3.20 3.55 3.85 0 15 0
November 18, 2022 0.94 1.15 1.13 0 3 0 49.00 3.85 4.25 4.65 0 150 0
November 18, 2022 0.69 0.92 0.87 0 111 0 50.00 4.55 5.00 5.40 0 11 0
November 18, 2022 0.35 0.54 0.52 0 97 0 52.00 6.15 6.70 7.10 0 0 0
November 18, 2022 0.24 0.40 0.39 0 1,505 0 53.00 7.05 7.60 8.00 0 1,500 0
November 18, 2022 0.17 0.30 0.30 0 10 0 54.00 7.85 8.55 8.95 0 0 0
November 18, 2022 0.08 0.18 0.17 0 8 0 56.00 9.80 10.45 10.85 0 0 0
November 18, 2022 0.03 0.12 0.11 0 0 0 58.00 11.35 12.40 12.80 0 0 0
November 18, 2022 0 0.10 0.10 0 0 0 60.00 13.35 14.35 14.80 0 0 0
November 18, 2022 0 0.10 0.10 0 10 0 62.00 15.30 16.35 16.80 0 0 0
November 18, 2022 0 0.16 0.21 0 0 0 64.00 17.30 18.30 18.75 0 0 0
December 16, 2022 15.80 16.55 16.20 0 0 0 30.00 0.18 0.28 0.29 0 5 0
December 16, 2022 11.85 12.60 12.20 0 0 0 34.00 0.22 0.35 0.39 0 13 0
December 16, 2022 10.85 11.60 11.25 0 0 0 35.00 0.25 0.39 0.45 0 5 0
December 16, 2022 9.90 10.65 10.25 0 0 0 36.00 0.30 0.45 0.51 0 22 0
December 16, 2022 9.00 9.65 9.30 0 0 0 37.00 0.36 0.51 0.61 0 0 0
December 16, 2022 8.20 8.70 8.35 0 0 0 38.00 0.43 0.61 0.72 0 3 0
December 16, 2022 7.30 7.80 7.45 0 0 0 39.00 0.52 0.63 0.87 0 10 0
December 16, 2022 6.45 6.90 6.55 0 10 0 40.00 0.66 0.87 1.03 0 14 0
December 16, 2022 5.70 6.05 5.70 0 0 0 41.00 0.82 1.06 1.24 0 0 0
December 16, 2022 4.90 5.25 4.95 0 53 0 42.00 1.02 1.27 1.47 0 10 0
December 16, 2022 4.15 4.50 4.15 0 0 0 43.00 1.27 1.52 1.74 0 0 0
December 16, 2022 3.50 3.80 3.50 0 0 0 44.00 1.58 1.88 2.06 0 0 0
December 16, 2022 2.90 3.20 2.93 0 39 0 45.00 1.95 2.29 2.48 0 618 0
December 16, 2022 2.31 2.58 2.40 0 46 0 46.00 2.39 2.73 3.00 0 43 0
December 16, 2022 1.83 2.08 1.97 0 11 0 47.00 2.92 3.35 3.60 0 10 0
December 16, 2022 1.46 1.76 1.58 0 115 0 48.00 3.50 3.90 4.25 0 25 0
December 16, 2022 1.12 1.37 1.29 0 11 0 49.00 4.15 4.45 4.80 0 0 0
December 16, 2022 0.85 1.12 0.91 -0.14 265 4 50.00 4.85 5.20 5.55 0 10 0
December 16, 2022 0.48 0.73 0.69 0 20 0 52.00 6.40 6.90 7.30 0 0 0
December 16, 2022 0.26 0.39 0.43 0 7 0 54.00 8.10 8.65 9.10 0 0 0
December 16, 2022 0.19 0.33 0.33 0 92 0 55.00 8.90 9.60 10.05 0 0 0
December 16, 2022 0.14 0.26 0.27 0 0 0 56.00 9.85 10.55 11.00 0 0 0
December 16, 2022 0.07 0.17 0.17 0 0 0 58.00 11.45 12.50 12.95 0 0 0
December 16, 2022 0.03 0.12 0.11 0 0 0 60.00 13.40 14.45 14.90 0 0 0
January 20, 2023 20.55 21.60 21.20 0 0 0 25.00 0.24 0.33 0.34 0 4,028 0
January 20, 2023 19.70 20.60 20.20 0 0 0 26.00 0.23 0.33 0.34 0 0 0
January 20, 2023 19.00 19.60 19.20 0 5 0 27.00 0.23 0.33 0.34 0 5 0
January 20, 2023 18.05 18.60 18.20 0 0 0 28.00 0.22 0.33 0.34 0 10,000 0
January 20, 2023 17.05 17.60 17.20 0 3 0 29.00 0.22 0.34 0.35 0 72 0
January 20, 2023 16.05 16.60 16.15 0 2 0 30.00 0.22 0.34 0.33 0 7,433 0
January 20, 2023 13.85 14.60 14.20 0 70 0 32.00 0.25 0.38 0.41 0 19 0
January 20, 2023 12.05 12.65 12.15 0 115 0 34.00 0.30 0.45 0.51 0 5,049 0
January 20, 2023 10.90 11.65 11.25 0 0 0 35.00 0.34 0.50 0.58 0 54 0
January 20, 2023 10.10 10.70 10.30 0 5 0 36.00 0.40 0.58 0.67 0 205 0
January 20, 2023 9.00 9.70 9.35 0 0 0 37.00 0.48 0.67 0.78 0 0 0
January 20, 2023 8.30 8.80 8.40 0 143 0 38.00 0.57 0.79 0.91 0 9,532 0
January 20, 2023 7.40 7.90 7.50 0 0 0 39.00 0.71 0.95 1.11 0 0 0
January 20, 2023 6.60 7.25 6.75 0 196 0 40.00 0.84 1.09 0.85 -0.44 2,192 1
January 20, 2023 5.85 6.35 5.95 0 0 0 41.00 1.04 1.32 1.53 0 0 0
January 20, 2023 5.10 5.60 5.25 0 1,175 0 42.00 1.27 1.56 1.79 0 20,145 0
January 20, 2023 4.35 4.75 4.50 0 0 0 43.00 1.56 1.81 2.07 0 0 0
January 20, 2023 3.75 4.05 3.85 0 552 0 44.00 1.89 2.14 2.43 0 185 0
January 20, 2023 3.15 3.50 3.30 0 482 0 45.00 2.27 2.61 2.95 0 125 0
January 20, 2023 2.60 2.95 2.79 0 76 0 46.00 2.73 3.05 3.30 0 115 0
January 20, 2023 2.12 2.45 2.29 0 0 0 47.00 3.20 3.70 3.95 0 1 0
January 20, 2023 1.71 2.07 1.96 0 1,089 0 48.00 3.80 4.20 4.60 0 401 0
January 20, 2023 1.37 1.68 1.59 0 0 0 49.00 4.45 4.90 5.25 0 0 0
January 20, 2023 1.06 1.39 1.34 0 7,076 0 50.00 5.10 5.55 5.80 0 6,076 0
January 20, 2023 0.65 0.93 0.91 0 53 0 52.00 6.65 7.15 7.60 0 0 0
January 20, 2023 0.38 0.61 0.60 0 0 0 54.00 8.30 8.85 9.25 0 0 0
January 20, 2023 0.29 0.49 0.48 0 293 0 55.00 9.20 9.75 10.20 0 0 0
January 20, 2023 0.22 0.37 0.39 0 2 0 56.00 10.10 10.70 11.10 0 0 0
January 20, 2023 0.13 0.26 0.27 0 0 0 58.00 12.00 12.60 13.05 0 0 0
January 20, 2023 0.07 0.17 0.17 0 1,529 0 60.00 13.50 14.55 15.00 0 1,622 0
January 20, 2023 0 0.14 0.49 0 0 0 80.00 33.25 34.30 34.70 0 0 0
March 17, 2023 8.40 9.10 8.70 0 0 0 38.00 0.83 1.04 1.12 0 16 0
March 17, 2023 6.80 7.30 6.85 0 0 0 40.00 1.13 1.34 1.49 0 98 0
March 17, 2023 5.30 5.65 5.40 0 11 0 42.00 1.61 1.87 2.02 0 0 0
March 17, 2023 3.95 4.30 4.10 0 5 0 44.00 2.26 2.54 2.85 0 0 0
March 17, 2023 3.40 3.75 3.55 0 1,000 0 45.00 2.71 3.05 3.25 0 1,000 0
March 17, 2023 2.88 3.20 3.05 0 5 0 46.00 3.15 3.45 3.75 0 0 0
March 17, 2023 2.09 2.34 2.19 0 16 0 48.00 4.25 4.55 4.95 0 210 0
March 17, 2023 1.40 1.45 1.45 0 57 0 50.00 5.55 5.90 6.35 0 12 0
March 17, 2023 0.49 0.76 0.79 0 1,060 0 55.00 9.50 10.05 10.45 0 1,030 0
March 17, 2023 0.15 0.32 0.33 0 17 0 60.00 13.55 14.70 15.25 0 0 0
June 16, 2023 8.55 9.20 8.80 0 0 0 38.00 1.14 1.50 1.60 0 2 0
June 16, 2023 7.05 7.55 7.15 0 0 0 40.00 1.60 1.94 2.11 0 0 0
June 16, 2023 5.65 6.10 5.80 0 0 0 42.00 2.11 2.58 2.78 0 0 0
June 16, 2023 4.35 4.80 4.60 0 0 0 44.00 2.87 3.35 3.60 0 0 0
June 16, 2023 3.30 3.95 3.50 0 0 0 46.00 3.85 4.30 4.50 0 0 0
June 16, 2023 2.41 3.05 2.65 0 2 0 48.00 4.90 5.35 5.70 0 0 0
June 16, 2023 1.90 2.19 2.02 0 2 0 50.00 6.05 6.50 7.05 0 11 0
June 16, 2023 0.74 1.04 1.02 0 10 0 55.00 9.90 10.50 10.95 0 0 0
June 16, 2023 0.26 0.53 0.61 0 0 0 60.00 14.30 15.10 15.60 0 0 0
January 19, 2024 20.15 22.75 21.25 0 0 0 25.00 0.34 0.78 0.79 0 0 0
January 19, 2024 15.90 16.65 16.25 0 0 0 30.00 0.70 1.13 1.00 0 10,263 0
January 19, 2024 12.00 12.75 12.35 0 0 0 34.00 1.20 1.64 1.76 0 16,513 0
January 19, 2024 11.25 11.85 11.45 0 0 0 35.00 1.40 1.86 1.95 0 17,018 0
January 19, 2024 10.40 10.95 10.60 0 7 0 36.00 1.60 2.08 2.17 0 200 0
January 19, 2024 8.75 9.65 8.90 0 104 0 38.00 2.01 2.57 2.69 0 5,202 0
January 19, 2024 7.25 7.85 7.55 0 325 0 40.00 2.51 3.20 3.40 0 5,263 0
January 19, 2024 6.00 6.60 6.35 0 24 0 42.00 3.20 3.80 3.80 0 0 0
January 19, 2024 5.05 5.50 5.25 0 25 0 44.00 4.10 4.55 4.75 0 0 0
January 19, 2024 4.60 4.95 4.75 0 54 0 45.00 4.50 5.00 5.25 0 28,315 0
January 19, 2024 4.10 4.50 4.30 0 3 0 46.00 5.00 5.55 5.80 0 0 0
January 19, 2024 2.60 2.96 2.82 0 388 0 50.00 7.20 7.90 8.25 0 310 0
January 19, 2024 0.70 1.18 0.85 0 558 0 60.00 14.85 15.75 16.15 0 25 0
January 19, 2024 0.01 0.24 0.27 0 0 0 80.00 33.40 35.35 34.80 0 6 0
January 17, 2025 15.30 17.30 16.80 0 0 0 30.00 1.50 2.00 2.10 0 3,006 0
January 17, 2025 7.80 9.00 8.70 0 0 0 40.00 4.10 4.90 5.10 0 1 0
January 17, 2025 5.20 6.40 6.20 0 30 0 45.00 6.20 7.30 7.60 0 3,000 0
January 17, 2025 3.50 4.30 4.10 0 3 0 50.00 9.10 10.20 10.50 0 0 0
January 17, 2025 1.50 2.00 1.90 0 0 0 60.00 15.90 17.55 18.15 0 0 0
January 17, 2025 0.10 0.60 0.60 0 0 0 80.00 32.60 35.60 36.00 0 0 0