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.

SU – Suncor Energy Inc.

Last update: January 17, 2022 at 1:23 p.m.   (Real-time)

  • Last price: 36.070
  • Net change: 0.620
  • Bid price: 36.060
  • Ask price: 36.070
  • 30-day historical volatility: 26.98%
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: 117,092
Volume: 4,155
Open interest: 111,377
Volume: 1,362
January 28, 2022 (Weekly) 6.50 6.75 6.10 0 0 0 29.50 0 0.09 0.08 0 5 0
January 28, 2022 (Weekly) 6.00 6.20 6.15 0.55 0 3 30.00 0 0.09 0.08 0 2 0
January 28, 2022 (Weekly) 5.50 5.70 5.10 0 0 0 30.50 0.02 0.10 0.10 0 0 0
January 28, 2022 (Weekly) 5.10 5.20 4.65 0 0 0 31.00 0.02 0.11 0.11 0 7 0
January 28, 2022 (Weekly) 4.55 4.80 4.15 0 0 0 31.50 0.03 0.12 0.13 0 46 0
January 28, 2022 (Weekly) 4.15 4.30 3.65 0 1 0 32.00 0.09 0.14 0.14 0 62 196
January 28, 2022 (Weekly) 3.60 3.85 3.20 0 4 0 32.50 0.06 0.16 0.14 -0.03 45 150
January 28, 2022 (Weekly) 3.15 3.30 2.68 0 101 0 33.00 0.12 0.18 0.19 0 120 0
January 28, 2022 (Weekly) 2.67 2.81 2.22 0 102 0 33.50 0.18 0.23 0.19 -0.09 184 8
January 28, 2022 (Weekly) 2.29 2.36 1.84 0 62 0 34.00 0.24 0.28 0.26 -0.12 302 20
January 28, 2022 (Weekly) 1.88 1.95 1.47 0 36 0 34.50 0.33 0.37 0.52 0 201 0
January 28, 2022 (Weekly) 1.50 1.57 1.61 0.46 627 32 35.00 0.45 0.49 0.45 -0.26 141 27
January 28, 2022 (Weekly) 1.18 1.24 0.95 0.07 123 10 35.50 0.62 0.67 0.95 0 111 0
January 28, 2022 (Weekly) 0.89 0.95 0.94 0.29 205 18 36.00 0.83 0.87 1.01 -0.21 50 10
January 28, 2022 (Weekly) 0.66 0.72 0.70 0.21 16 24 36.50 1.10 1.15 1.55 0 0 0
January 28, 2022 (Weekly) 0.48 0.54 0.49 0.14 137 11 37.00 1.42 1.48 1.93 0 2 0
January 28, 2022 (Weekly) 0.34 0.39 0 0 0 0 37.50 1.75 1.85 0 0 0 0
February 4, 2022 (Weekly) 4.60 4.85 4.20 0 4 0 31.50 0.08 0.20 0.20 0 0 0
February 4, 2022 (Weekly) 4.15 4.40 3.70 0 0 0 32.00 0.15 0.21 0.24 0 30 0
February 4, 2022 (Weekly) 3.70 3.95 3.25 0 2 0 32.50 0.20 0.25 0.29 0 26 0
February 4, 2022 (Weekly) 3.30 3.50 2.82 0 0 0 33.00 0.26 0.30 0.37 0 0 0
February 4, 2022 (Weekly) 2.85 2.96 2.43 0 20 0 33.50 0.32 0.37 0.46 0 60 0
February 4, 2022 (Weekly) 2.45 2.53 2.45 0.40 52 1 34.00 0.41 0.45 0.41 -0.18 6 5
February 4, 2022 (Weekly) 2.07 2.14 1.70 0 0 0 34.50 0.52 0.57 0.75 0 62 0
February 4, 2022 (Weekly) 1.73 1.79 1.80 0.40 17 11 35.00 0.66 0.71 0.96 0 77 0
February 4, 2022 (Weekly) 1.41 1.48 1.13 0 17 0 35.50 0.85 0.88 1.19 0 16 0
February 4, 2022 (Weekly) 1.13 1.20 1.12 0.22 15 30 36.00 1.07 1.14 1.47 0 49 0
February 4, 2022 (Weekly) 0.89 0.98 0.93 0.22 16 15 36.50 1.33 1.37 1.75 0 0 0
February 4, 2022 (Weekly) 0.70 0.77 0.55 0 141 0 37.00 1.63 1.67 1.65 -0.45 0 8
February 4, 2022 (Weekly) 0.52 0.61 0 0 0 0 37.50 1.89 2.04 0 0 0 0
February 11, 2022 (Weekly) 3.40 3.50 2.94 0 0 0 33.00 0.35 0.40 0.49 0 10 0
February 11, 2022 (Weekly) 2.98 3.10 2.56 0 0 0 33.50 0.43 0.48 0.60 0 0 0
February 11, 2022 (Weekly) 2.59 2.68 2.19 0 0 0 34.00 0.53 0.59 0.74 0 0 0
February 11, 2022 (Weekly) 2.22 2.31 1.85 0 0 0 34.50 0.66 0.72 0.91 0 20 0
February 11, 2022 (Weekly) 1.89 1.97 1.55 0 0 0 35.00 0.81 0.88 0.88 -0.23 1 26
February 11, 2022 (Weekly) 1.58 1.66 1.29 0 0 0 35.50 1.00 1.09 1.34 0 0 0
February 11, 2022 (Weekly) 1.36 1.39 1.41 0.35 23 80 36.00 1.23 1.31 1.62 0 0 0
February 11, 2022 (Weekly) 1.07 1.15 0.86 0 0 0 36.50 1.49 1.58 1.92 0 0 0
February 11, 2022 (Weekly) 0.87 0.94 0.70 0 0 0 37.00 1.79 1.87 2.26 0 0 0
February 11, 2022 (Weekly) 0.68 0.81 0 0 0 0 37.50 2.06 2.28 0 0 0 0
January 21, 2022 23.00 23.25 22.55 0 44 0 13.00 0 0.13 0.10 0 310 0
January 21, 2022 22.00 22.25 22.10 0.55 38 15 14.00 0 0.13 0.10 0 798 0
January 21, 2022 21.00 21.25 20.55 0 8 0 15.00 0 0.13 0.10 0 209 0
January 21, 2022 20.00 20.25 19.55 0 101 0 16.00 0 0.13 0.10 0 105 0
January 21, 2022 19.00 19.25 18.55 0 23 0 17.00 0 0.05 0.04 0 298 0
January 21, 2022 18.00 18.20 17.55 0 54 0 18.00 0 0.05 0.04 0 471 0
January 21, 2022 17.50 17.65 17.05 0 33 0 18.50 0 0.05 0.04 0 45 0
January 21, 2022 17.00 17.15 16.55 0 10 0 19.00 0 0.06 0.05 0 332 0
January 21, 2022 16.50 16.75 16.05 0 0 0 19.50 0 0.13 0.10 0 8 0
January 21, 2022 16.00 16.15 15.55 0 251 0 20.00 0 0.02 0.02 0 1,493 0
January 21, 2022 15.50 15.65 15.05 0 8 0 20.50 0 0.06 0.05 0 14 0
January 21, 2022 15.00 15.25 14.55 0 152 0 21.00 0 0.06 0.05 0 217 0
January 21, 2022 14.50 14.65 14.05 0 2 0 21.50 0 0.05 0.04 0 10 0
January 21, 2022 14.00 14.20 13.55 0 6 0 22.00 0 0.07 0.06 0 1,213 0
January 21, 2022 13.50 13.65 13.05 0 15 0 22.50 0 0.06 0.05 0 70 0
January 21, 2022 13.00 13.15 12.55 0 24 0 23.00 0 0.07 0.06 0 3,800 0
January 21, 2022 12.50 12.65 12.05 0 30 0 23.50 0 0.05 0.04 0 69 0
January 21, 2022 12.00 12.15 11.55 0 146 0 24.00 0 0.06 0.05 0 420 0
January 21, 2022 11.50 11.65 11.05 0 98 0 24.50 0 0.05 0.04 0 163 0
January 21, 2022 11.00 11.15 10.55 0 5,700 0 25.00 0 0.06 0.05 0 972 0
January 21, 2022 10.00 10.15 9.55 0 594 0 26.00 0 0.06 0.05 0 10,096 0
January 21, 2022 9.00 9.25 8.55 0 1,457 0 27.00 0 0.06 0.05 0 5,305 0
January 21, 2022 8.00 8.25 7.90 0.35 680 50 28.00 0 0.06 0.04 0 2,574 0
January 21, 2022 7.00 7.25 6.55 0 1,089 0 29.00 0 0.06 0.05 0 703 0
January 21, 2022 6.05 6.25 6.00 0.50 2,628 17 30.00 0 0.07 0.06 0 1,363 0
January 21, 2022 5.00 5.25 5.15 0.55 2,750 2 31.00 0 0.07 0.06 0 843 0
January 21, 2022 4.00 4.20 4.00 0.40 1,225 1 32.00 0 0.09 0.09 0 1,339 0
January 21, 2022 3.05 3.25 3.00 0.39 7,472 30 33.00 0.05 0.10 0 0 1,252 2
January 21, 2022 2.15 2.30 2.20 0.54 4,753 682 34.00 0.11 0.14 0.13 -0.07 1,264 150
January 21, 2022 1.28 1.35 1.35 0.46 1,802 279 35.00 0.22 0.26 0.26 -0.17 364 86
January 21, 2022 0.62 0.67 0.70 0.30 10,123 785 36.00 0.55 0.60 0.54 -0.43 329 17
January 21, 2022 0.24 0.29 0.29 0.11 358 144 37.00 1.17 1.24 0 0 222 4
January 21, 2022 0.10 0.14 0.15 0.05 851 8 38.00 2.02 2.09 2.70 0 403 0
January 21, 2022 0.04 0.07 0.09 0 237 0 39.00 2.86 3.05 3.65 0 167 0
January 21, 2022 0 0.10 0.03 0 5,284 0 40.00 3.85 4.05 0 0 3,277 3
January 21, 2022 0 0.09 0.09 0 38 0 41.00 4.80 5.00 5.65 0 83 0
January 21, 2022 0 0.10 0.09 0 452 0 42.00 5.80 6.05 6.65 0 204 0
January 21, 2022 0 0.10 0.09 0 167 0 44.00 7.70 8.00 8.65 0 37 0
January 21, 2022 0 0.13 0.07 0 1,311 0 46.00 9.80 10.00 10.65 0 77 0
January 21, 2022 0 0.10 0.08 0 44 0 48.00 11.80 12.00 12.65 0 24 0
January 21, 2022 0 0.13 0.10 0 126 0 50.00 13.80 14.10 14.60 0 67 0
January 21, 2022 0 0.13 0.10 0 3,142 0 60.00 23.85 24.00 24.60 0 1,518 0
February 18, 2022 17.55 17.65 17.10 0 355 0 18.50 0 0.05 0.05 0 59 0
February 18, 2022 17.05 17.15 16.60 0 95 0 19.00 0 0.06 0.06 0 10 0
February 18, 2022 16.50 16.65 16.10 0 76 0 19.50 0 0.06 0.06 0 0 0
February 18, 2022 16.05 16.20 15.60 0 18 0 20.00 0 0.06 0.06 0 6 0
February 18, 2022 15.55 15.70 15.10 0 27 0 20.50 0 0.06 0.06 0 0 0
February 18, 2022 15.05 15.20 14.60 0 50 0 21.00 0 0.06 0.06 0 0 0
February 18, 2022 14.55 14.65 14.65 0.55 0 14 21.50 0 0.05 0.05 0 115 0
February 18, 2022 14.05 14.20 13.60 0 55 0 22.00 0 0.06 0.06 0 305 0
February 18, 2022 13.50 13.70 13.10 0 11 0 22.50 0 0.06 0.06 0 60 0
February 18, 2022 13.00 13.25 12.60 0 225 0 23.00 0 0.06 0.06 0 125 0
February 18, 2022 12.50 12.75 12.10 0 80 0 23.50 0 0.06 0.07 0 121 0
February 18, 2022 12.00 12.25 11.60 0 202 0 24.00 0.02 0.07 0.07 0 132 0
February 18, 2022 11.50 11.75 11.15 0 146 0 24.50 0.02 0.08 0.08 0 112 0
February 18, 2022 11.05 11.20 10.65 0 235 0 25.00 0.02 0.08 0.08 0 63 0
February 18, 2022 10.05 10.20 9.65 0 177 0 26.00 0.02 0.10 0.10 0 208 0
February 18, 2022 9.10 9.30 8.65 0 181 0 27.00 0.06 0.11 0.12 0 214 0
February 18, 2022 8.15 8.25 7.70 0 206 0 28.00 0.08 0.13 0.14 0 4,312 0
February 18, 2022 7.15 7.35 6.70 0 288 0 29.00 0.11 0.17 0.17 0 3,692 0
February 18, 2022 6.20 6.40 5.90 0.15 401 4 30.00 0.15 0.21 0.21 0 2,478 2
February 18, 2022 5.25 5.45 4.80 0 141 0 31.00 0.21 0.25 0.21 -0.08 2,862 70
February 18, 2022 4.35 4.50 4.30 0.40 3,046 65 32.00 0.30 0.34 0.31 -0.09 1,199 25
February 18, 2022 3.50 3.60 3.40 0.35 387 8 33.00 0.44 0.48 0.58 0 807 0
February 18, 2022 2.73 2.76 2.80 0.47 578 20 34.00 0.65 0.70 0.66 -0.22 251 2
February 18, 2022 2.04 2.11 2.15 0.44 597 31 35.00 0.96 1.02 0.98 -0.29 125 26
February 18, 2022 1.47 1.53 1.58 0.36 754 136 36.00 1.39 1.46 1.40 -0.37 121 10
February 18, 2022 1.05 1.09 1.05 0.20 288 27 37.00 1.95 2.01 2.05 -0.35 83 10
February 18, 2022 0.70 0.77 0.73 0.14 234 42 38.00 2.61 2.69 3.15 0 17 0
February 18, 2022 0.47 0.53 0.47 0.08 113 14 39.00 3.35 3.50 4.00 0 51 0
February 18, 2022 0.32 0.36 0.35 0.08 369 140 40.00 4.20 4.30 4.85 0 134 0
February 18, 2022 0.21 0.27 0.20 0 75 0 41.00 5.10 5.20 5.80 0 35 0
February 18, 2022 0.15 0.20 0.15 0 0 0 42.00 5.95 6.15 6.75 0 0 0
February 18, 2022 0.09 0.24 0 0 0 0 43.00 6.90 7.25 7.05 7.05 0 7
March 18, 2022 18.00 18.20 18.10 0.50 0 15 18.00 0 0.06 0.06 0 79 0
March 18, 2022 17.00 17.20 16.60 0 315 0 19.00 0 0.07 0.07 0 33 0
March 18, 2022 16.50 16.70 16.10 0 180 0 19.50 0 0.08 0.08 0 0 0
March 18, 2022 16.00 16.20 15.60 0 40 0 20.00 0 0.08 0.09 0 17 0
March 18, 2022 15.50 15.75 15.10 0 0 0 20.50 0.02 0.09 0.09 0 2,500 0
March 18, 2022 15.00 15.20 14.60 0 163 0 21.00 0.05 0.08 0.08 0 5,211 0
March 18, 2022 14.55 14.75 14.10 0 15 0 21.50 0.02 0.10 0.10 0 12 0
March 18, 2022 14.05 14.25 13.60 0 108 0 22.00 0.09 0.10 0.11 0 200 0
March 18, 2022 13.55 13.75 13.10 0 15 0 22.50 0.07 0.11 0.12 0 61 0
March 18, 2022 13.05 13.25 12.60 0 258 0 23.00 0.09 0.10 0.11 0 352 0
March 18, 2022 12.55 12.75 12.10 0 55 0 23.50 0.03 0.12 0.13 0 122 0
March 18, 2022 12.05 12.25 11.60 0 3,351 0 24.00 0.09 0.13 0.13 0 111 0
March 18, 2022 11.55 11.70 11.15 0 94 0 24.50 0.10 0.14 0.16 0 88 0
March 18, 2022 11.10 11.20 10.65 0 349 0 25.00 0.11 0.15 0.16 0 192 0
March 18, 2022 10.10 10.30 9.65 0 728 0 26.00 0.16 0.19 0.19 0 167 0
March 18, 2022 9.10 9.30 8.65 0 62 0 27.00 0.15 0.23 0.23 0 110 0
March 18, 2022 8.15 8.35 7.70 0 461 0 28.00 0.19 0.25 0.25 -0.02 5,155 25
March 18, 2022 7.20 7.40 6.70 0 212 0 29.00 0.25 0.30 0.34 0 156 0
March 18, 2022 6.25 6.45 6.25 0.40 1,521 183 30.00 0.34 0.39 0.39 -0.06 327 50
March 18, 2022 5.35 5.55 4.90 0 529 0 31.00 0.47 0.52 0.59 0 486 0
March 18, 2022 4.50 4.60 4.10 0 1,019 0 32.00 0.63 0.68 0.64 -0.16 294 20
March 18, 2022 3.70 3.80 3.70 0.40 802 30 33.00 0.85 0.91 0.88 -0.20 362 14
March 18, 2022 2.97 3.05 3.05 0.43 522 10 34.00 1.16 1.21 1.45 0 390 0
March 18, 2022 2.35 2.42 2.39 0.34 1,054 59 35.00 1.55 1.62 1.55 -0.35 142 1
March 18, 2022 1.80 1.88 1.85 0.28 613 78 36.00 2.04 2.10 2.07 -0.38 312 60
March 18, 2022 1.35 1.40 1.30 0.12 1,093 2 37.00 2.62 2.67 2.61 -0.49 194 30
March 18, 2022 0.99 1.05 1.02 0.14 325 26 38.00 3.25 3.35 3.80 0 96 0
March 18, 2022 0.76 0.78 0.75 0.10 50 13 39.00 4.00 4.10 4.60 0 53 0
March 18, 2022 0.53 0.60 0.48 0 237 0 40.00 4.80 4.90 5.45 0 76 0
March 18, 2022 0.39 0.45 0.38 0.02 62 13 41.00 5.65 5.80 6.30 0 85 0
March 18, 2022 0.28 0.33 0.27 0 0 0 42.00 6.55 6.70 7.25 0 0 0
March 18, 2022 0.19 0.28 0 0 0 0 43.00 7.40 7.60 0 0 0 0
April 14, 2022 14.05 14.25 13.60 0 45 0 22.00 0.09 0.14 0.15 0 82 0
April 14, 2022 13.55 13.75 13.10 0 10 0 22.50 0.10 0.15 0.16 0 88 0
April 14, 2022 13.05 13.25 12.60 0 55 0 23.00 0.11 0.16 0.18 0 56 0
April 14, 2022 12.55 12.80 12.15 0 40 0 23.50 0.14 0.18 0.19 0 56 0
April 14, 2022 12.05 12.30 11.65 0 8 0 24.00 0.09 0.19 0.20 0 10 0
April 14, 2022 11.55 11.80 11.15 0 111 0 24.50 0.14 0.20 0.22 0 10 0
April 14, 2022 11.05 11.30 10.65 0 61 0 25.00 0.18 0.22 0.24 0 27 0
April 14, 2022 10.10 10.35 9.70 0 195 0 26.00 0.20 0.25 0.27 0 22 0
April 14, 2022 9.15 9.35 8.70 0 156 0 27.00 0.21 0.28 0.33 0 69 0
April 14, 2022 8.20 8.40 7.70 0 91 0 28.00 0.32 0.37 0.40 0 120 0
April 14, 2022 7.25 7.45 6.85 0 126 0 29.00 0.39 0.45 0.51 0 1,029 0
April 14, 2022 6.35 6.55 5.95 0 192 0 30.00 0.53 0.58 0.64 0 112 0
April 14, 2022 5.50 5.60 5.10 0 102 0 31.00 0.68 0.73 0.83 0 81 0
April 14, 2022 4.65 4.80 4.75 0.50 451 5 32.00 0.88 0.93 1.07 0 139 0
April 14, 2022 3.90 4.00 3.55 0 348 0 33.00 1.14 1.19 1.12 -0.27 72 10
April 14, 2022 3.20 3.30 2.90 0 160 0 34.00 1.48 1.54 1.76 0 20 0
April 14, 2022 2.62 2.70 2.51 0.17 554 15 35.00 1.89 1.94 2.24 0 73 0
April 14, 2022 2.10 2.17 2.19 0.32 148 10 36.00 2.38 2.45 2.76 0 82 0
April 14, 2022 1.66 1.73 1.67 0.20 115 6 37.00 2.95 3.05 3.40 0 40 0
April 14, 2022 1.30 1.36 1.32 0.17 276 37 38.00 3.60 3.65 4.10 0 45 0
April 14, 2022 1.01 1.08 1.00 0.11 75 3 39.00 4.30 4.35 4.85 0 20 0
April 14, 2022 0.79 0.85 0.71 0 82 12 40.00 5.05 5.15 5.65 0 71 0
April 14, 2022 0.61 0.67 0.56 0 59 0 41.00 5.90 5.95 6.50 0 30 0
April 14, 2022 0.47 0.52 0.43 0 0 0 42.00 6.75 6.85 7.40 0 8 0
April 14, 2022 0.34 0.44 0 0 0 0 43.00 7.55 7.75 0 0 0 0
May 20, 2022 12.65 12.85 12.70 0.50 60 125 23.50 0.20 0.25 0.28 0 68 0
May 20, 2022 12.15 12.35 11.70 0 0 0 24.00 0.22 0.27 0.30 0 124 0
May 20, 2022 11.65 11.85 11.20 0 0 0 24.50 0.24 0.29 0.32 0 61 0
May 20, 2022 11.15 11.35 10.70 0 16 0 25.00 0.27 0.32 0.34 0 0 0
May 20, 2022 10.15 10.30 9.70 0 10 0 26.00 0.29 0.36 0.41 0 64 0
May 20, 2022 9.20 9.35 8.75 0 57 0 27.00 0.38 0.43 0.49 0 33 0
May 20, 2022 8.25 8.35 7.85 0 46 0 28.00 0.47 0.52 0.59 0 88 0
May 20, 2022 7.35 7.50 7.50 0.55 75 13 29.00 0.60 0.64 0.73 0 47 0
May 20, 2022 6.50 6.65 6.60 0.50 148 98 30.00 0.76 0.78 0.91 0 84 0
May 20, 2022 5.70 5.80 5.30 0 124 0 31.00 0.95 0.98 1.15 0 45 0
May 20, 2022 4.95 5.05 4.60 0 45 0 32.00 1.20 1.23 1.28 -0.15 47 10
May 20, 2022 4.20 4.30 4.05 0.10 74 50 33.00 1.49 1.53 1.77 0 82 0
May 20, 2022 3.55 3.70 3.30 0 64 0 34.00 1.85 1.92 2.17 0 104 0
May 20, 2022 3.00 3.10 3.00 0.25 69 21 35.00 2.28 2.35 2.64 0 30 0
May 20, 2022 2.50 2.59 2.58 0.30 182 8 36.00 2.78 2.85 3.20 0 45 0
May 20, 2022 2.06 2.17 0 0 59 5 37.00 3.35 3.45 3.80 0 15 0
May 20, 2022 1.70 1.77 1.57 0 40 0 38.00 3.95 4.05 4.45 0 25 0
May 20, 2022 1.39 1.48 1.28 0 24 0 39.00 4.65 4.75 5.15 0 15 0
May 20, 2022 1.15 1.21 1.15 0.10 72 3 40.00 5.40 5.50 5.60 -0.35 0 8
May 20, 2022 0.92 0.99 0.86 0 55 0 41.00 6.15 6.30 6.40 -0.35 15 8
May 20, 2022 0.75 0.82 0.71 0 75 0 42.00 7.00 7.10 7.65 0 0 0
May 20, 2022 0.60 0.68 0 0 0 0 43.00 7.80 8.00 0 0 0 0
June 17, 2022 18.00 18.25 17.60 0 650 0 18.00 0.06 0.15 0.16 0 2,734 0
June 17, 2022 17.00 17.25 16.60 0 0 0 19.00 0.09 0.18 0.19 0 45 0
June 17, 2022 16.00 16.25 15.60 0 701 0 20.00 0.11 0.21 0.21 0 84 0
June 17, 2022 15.05 15.25 14.60 0 212 0 21.00 0.13 0.24 0.24 0 103 0
June 17, 2022 14.00 14.30 13.60 0 111 0 22.00 0.19 0.25 0.28 0 20 0
June 17, 2022 13.05 13.30 12.60 0 365 0 23.00 0.27 0.32 0.34 0 222 0
June 17, 2022 12.60 12.80 12.70 0.50 90 30 23.50 0.26 0.32 0.36 0 109 0
June 17, 2022 12.05 12.30 12.20 0.50 88 30 24.00 0.33 0.38 0.34 -0.04 2,796 20
June 17, 2022 11.55 11.85 11.15 0 0 0 24.50 0.25 0.37 0.36 -0.07 66 36
June 17, 2022 11.10 11.35 10.70 0 101 0 25.00 0.36 0.42 0.40 -0.07 449 25
June 17, 2022 10.15 10.40 9.80 0 149 0 26.00 0.44 0.51 0.56 0 135 0
June 17, 2022 9.20 9.50 8.80 0 115 0 27.00 0.53 0.60 0.63 -0.03 46 5
June 17, 2022 8.30 8.55 7.90 0 296 0 28.00 0.69 0.74 0.82 0 350 0
June 17, 2022 7.40 7.60 7.10 0 73 0 29.00 0.83 0.90 1.00 0 3 0
June 17, 2022 6.60 6.80 6.70 0.45 834 2 30.00 1.02 1.09 1.22 0 120 0
June 17, 2022 5.80 5.95 5.45 0 55 0 31.00 1.26 1.32 1.49 0 0 0
June 17, 2022 5.05 5.20 5.15 0.40 329 4 32.00 1.54 1.60 1.81 0 201 0
June 17, 2022 4.40 4.55 4.10 0 27 0 33.00 1.88 1.95 2.19 0 200 0
June 17, 2022 3.75 3.90 3.70 0.20 298 19 34.00 2.28 2.37 2.63 0 88 0
June 17, 2022 3.20 3.35 3.25 0.25 754 50 35.00 2.76 2.85 3.15 0 38 0
June 17, 2022 2.74 2.83 2.53 0 251 0 36.00 3.25 3.35 3.30 -0.40 86 2
June 17, 2022 2.32 2.42 2.14 0 178 0 37.00 3.85 4.00 4.35 0 58 0
June 17, 2022 1.96 2.05 1.98 0.18 333 25 38.00 4.50 4.65 5.00 0 81 0
June 17, 2022 1.62 1.72 1.51 0 95 0 39.00 5.20 5.35 5.75 0 8 0
June 17, 2022 1.37 1.43 1.31 0.04 161 1 40.00 5.95 6.05 6.50 0 23 0
June 17, 2022 1.13 1.21 1.07 0 0 0 41.00 6.70 6.85 7.30 0 0 0
June 17, 2022 0.94 1.03 0.92 0 415 0 42.00 7.50 7.65 8.15 0 58 0
June 17, 2022 0.76 0.83 0.76 0.76 0 22 43.00 8.30 8.55 8.45 8.45 0 15
September 16, 2022 16.00 16.30 15.60 0 400 0 20.00 0.26 0.34 0.41 0 48 0
September 16, 2022 15.00 15.35 14.60 0 141 0 21.00 0.31 0.41 0.45 0 35 0
September 16, 2022 14.00 14.25 13.65 0 115 0 22.00 0.36 0.48 0.52 0 70 0
September 16, 2022 13.05 13.40 12.70 0 98 0 23.00 0.45 0.56 0.61 0 105 0
September 16, 2022 12.10 12.35 11.75 0 3 0 24.00 0.58 0.67 0.71 0 50 0
September 16, 2022 11.15 11.40 10.85 0 114 0 25.00 0.70 0.80 0.84 0 49 0
September 16, 2022 10.25 10.55 9.95 0 53 0 26.00 0.83 0.94 1.00 0 12 0
September 16, 2022 8.55 8.75 8.20 0 155 0 28.00 1.19 1.29 1.40 0 150 0
September 16, 2022 7.00 7.15 6.65 0 164 0 30.00 1.69 1.79 0 0 302 3
September 16, 2022 5.60 5.75 5.35 0 101 0 32.00 2.33 2.44 2.64 0 250 0
September 16, 2022 4.40 4.55 4.20 0 278 0 34.00 3.15 3.30 3.35 -0.20 93 8
September 16, 2022 3.40 3.55 3.20 0 372 0 36.00 4.20 4.35 0 0 110 3
September 16, 2022 2.62 2.78 2.51 0 298 0 38.00 5.45 5.60 5.95 0 55 0
September 16, 2022 1.98 2.11 2.00 0.09 165 12 40.00 6.80 6.95 7.05 -0.30 33 8
September 16, 2022 1.50 1.61 1.47 0 6 0 42.00 8.35 8.50 8.40 -0.55 0 15
December 16, 2022 12.20 12.60 11.85 0 160 0 24.00 0.91 1.02 1.10 0 180 0
December 16, 2022 10.50 10.65 10.10 0 99 0 26.00 1.25 1.39 1.48 0 56 0
December 16, 2022 8.80 9.00 8.50 0 2 0 28.00 1.75 1.89 2.00 0 12 0
December 16, 2022 7.35 7.55 7.55 0.45 27 25 30.00 2.33 2.49 2.67 0 10 0
December 16, 2022 6.05 6.25 5.85 0 22 0 32.00 3.05 3.25 0 0 38 35
December 16, 2022 4.95 5.15 4.80 0 47 0 34.00 3.95 4.20 4.05 -0.35 69 3
December 16, 2022 4.00 4.20 3.90 0 111 0 36.00 5.05 5.30 5.60 0 2 0
December 16, 2022 3.20 3.40 3.10 0 52 0 38.00 6.30 6.55 6.85 0 60 0
December 16, 2022 2.56 2.72 2.60 0.10 119 50 40.00 7.65 7.90 8.25 0 0 0
December 16, 2022 2.04 2.20 2.18 0.19 47 104 42.00 9.15 9.40 9.80 0 15 0
January 20, 2023 20.95 21.35 20.60 0 0 0 15.00 0.26 0.35 0.36 0 36 0
January 20, 2023 18.95 19.40 18.55 0 174 0 17.00 0.31 0.47 0.47 0 2,188 0
January 20, 2023 17.95 18.25 17.65 0 32 0 18.00 0.36 0.55 0.53 0 444 0
January 20, 2023 17.05 17.35 16.65 0 27 0 19.00 0.43 0.61 0.61 0 64 0
January 20, 2023 16.05 16.25 15.65 0 974 0 20.00 0.51 0.70 0.69 0 228 0
January 20, 2023 15.10 15.40 15.35 0.65 122 75 21.00 0.60 0.78 0.79 0 226 0
January 20, 2023 14.10 14.35 13.75 0 300 0 22.00 0.75 0.89 0.93 0 116 0
January 20, 2023 13.15 13.60 12.80 0 706 0 23.00 0.91 1.02 1.09 0 278 0
January 20, 2023 12.25 12.45 11.90 0 2,120 0 24.00 1.06 1.17 1.08 -0.13 2,950 3
January 20, 2023 11.35 11.60 11.05 0 804 0 25.00 1.21 1.33 1.40 0 289 0
January 20, 2023 10.50 10.95 10.25 0 380 0 26.00 1.40 1.48 1.45 -0.12 198 11
January 20, 2023 9.70 10.00 9.45 0 247 0 27.00 1.62 1.78 1.89 0 39 0
January 20, 2023 8.90 9.15 8.65 0 651 0 28.00 1.96 2.05 2.00 -0.18 46 5
January 20, 2023 8.20 8.45 7.95 0 232 0 29.00 2.13 2.36 2.49 0 2,594 0
January 20, 2023 7.45 7.75 7.25 0 990 0 30.00 2.51 2.69 2.83 0 103 0
January 20, 2023 6.20 6.45 6.05 0 331 0 32.00 3.25 3.45 3.65 0 146 0
January 20, 2023 4.75 4.90 4.90 0.35 6,288 97 35.00 4.70 4.95 0 0 758 35
January 20, 2023 2.75 2.86 2.86 0.17 7,016 16 40.00 7.85 8.15 8.10 -0.35 6,533 20
January 20, 2023 0.39 0.52 1.08 0.58 81 1 60.00 25.30 25.95 26.15 0 30 0
January 19, 2024 20.80 21.45 20.85 0 28 0 15.00 0.75 0.95 0.99 0 433 0
January 19, 2024 16.85 17.55 16.90 0 539 0 19.00 1.10 1.43 1.40 -0.27 337 10
January 19, 2024 15.85 16.50 15.60 0 430 0 20.00 1.12 1.57 1.71 0 25 0
January 19, 2024 14.85 15.65 15.05 0 53 0 21.00 1.38 1.78 1.95 0 131 0
January 19, 2024 13.95 14.75 14.20 0 111 0 22.00 1.62 2.01 2.20 0 29 0
January 19, 2024 13.10 13.90 13.30 0 126 0 23.00 1.85 2.28 2.49 0 33 0
January 19, 2024 12.30 12.80 12.35 0 120 0 24.00 2.11 2.57 2.79 0 58 0
January 19, 2024 11.55 12.00 11.35 0 119 0 25.00 2.40 2.88 3.20 0 141 0
January 19, 2024 10.70 11.30 10.90 0 81 0 26.00 2.75 3.20 3.45 0 33 0
January 19, 2024 9.90 10.65 10.20 0 18 0 27.00 3.10 3.60 3.90 0 1 0
January 19, 2024 9.25 10.05 9.50 0 110 1 28.00 3.45 4.00 4.15 0 24 0
January 19, 2024 8.65 9.40 9.00 0.15 60 2 29.00 3.90 4.40 4.70 0 44 0
January 19, 2024 8.50 8.80 8.30 0 46 0 30.00 4.30 4.85 5.15 0 111 0
January 19, 2024 7.15 7.80 7.20 0 103 0 32.00 5.30 5.85 6.20 0 83 0
January 19, 2024 5.70 6.55 5.95 0 56 0 35.00 6.95 7.55 7.95 0 52 0
January 19, 2024 4.00 4.90 4.40 0 92 0 40.00 10.10 10.80 11.30 0 30 0
January 19, 2024 1.30 1.76 1.63 0 250 0 60.00 26.50 27.40 28.00 0 22 0