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.

VET – Vermilion Energy Inc.

Last update: May 24, 2022 at 1:57 p.m.   (Real-time)

  • Last price: 25.330
  • Net change: 0.530
  • Bid price: 25.310
  • Ask price: 25.330
  • 30-day historical volatility: 68.29%
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: 20,469
Volume: 677
Open interest: 12,538
Volume: 77
May 27, 2022 (Weekly) 4.25 4.45 3.95 0 0 0 21.00 0 0.07 0.11 0 0 0
May 27, 2022 (Weekly) 3.70 4.00 3.55 0 0 0 21.50 0 0.08 0.13 0 0 0
May 27, 2022 (Weekly) 3.20 3.50 3.05 0 0 0 22.00 0.01 0.10 0.18 0 0 0
May 27, 2022 (Weekly) 2.72 3.00 2.63 0 0 0 22.50 0.03 0.12 0.24 0 20 0
May 27, 2022 (Weekly) 2.30 2.55 2.17 0 0 0 23.00 0.07 0.16 0.32 0 19 0
May 27, 2022 (Weekly) 1.89 2.06 1.87 0 3 0 23.50 0.12 0.21 0.45 0 60 0
May 27, 2022 (Weekly) 1.48 1.65 1.40 0 5 0 24.00 0.21 0.30 0.60 0 1 0
May 27, 2022 (Weekly) 1.15 1.27 1.09 0 0 0 24.50 0.35 0.44 0.80 0 6 0
May 27, 2022 (Weekly) 0.82 0.95 0.84 0 18 0 25.00 0.51 0.62 1.05 0 2 0
May 27, 2022 (Weekly) 0.58 0.69 0.66 0.02 5 2 25.50 0.74 0.86 0.85 -0.50 15 5
May 27, 2022 (Weekly) 0.40 0.49 0.37 -0.11 11 65 26.00 1.04 1.16 1.79 0 0 0
May 27, 2022 (Weekly) 0.25 0.34 0.29 -0.04 19 5 26.50 1.38 1.53 2.22 0 0 0
May 27, 2022 (Weekly) 0.16 0.23 0.16 -0.10 127 6 27.00 1.78 1.93 2.61 0 60 0
May 27, 2022 (Weekly) 0.09 0.15 0.17 -0.02 15 19 27.50 2.21 2.36 3.10 0 7 0
May 27, 2022 (Weekly) 0.05 0.11 0.11 0 33 0 28.00 2.65 2.88 3.55 0 0 0
May 27, 2022 (Weekly) 0.03 0.11 0.12 0 4 0 28.50 3.15 3.35 4.00 0 0 0
May 27, 2022 (Weekly) 0.02 0.08 0.12 0 21 0 29.00 3.60 3.85 4.40 0 0 0
May 27, 2022 (Weekly) 0.01 0.06 0.10 0 235 0 29.50 4.10 4.35 4.95 0 0 0
June 3, 2022 (Weekly) 4.30 4.55 4.10 0 0 0 21.00 0.06 0.14 0.24 0 22 0
June 3, 2022 (Weekly) 3.80 4.10 3.70 0 0 0 21.50 0.09 0.18 0.26 0 14 0
June 3, 2022 (Weekly) 3.35 3.65 3.30 0 0 0 22.00 0.14 0.23 0.35 0 7 0
June 3, 2022 (Weekly) 2.99 3.15 2.86 0 0 0 22.50 0.20 0.25 0.47 0 0 0
June 3, 2022 (Weekly) 2.58 2.73 2.48 0 10 0 23.00 0.28 0.34 0.35 -0.25 0 5
June 3, 2022 (Weekly) 2.19 2.35 2.12 0 0 0 23.50 0.38 0.47 0.77 0 0 0
June 3, 2022 (Weekly) 1.86 1.98 1.76 0 0 0 24.00 0.52 0.63 0.97 0 5 0
June 3, 2022 (Weekly) 1.53 1.65 1.48 0 0 0 24.50 0.70 0.79 1.19 0 15 0
June 3, 2022 (Weekly) 1.24 1.36 1.24 0 10 0 25.00 0.91 1.01 1.44 0 10 0
June 3, 2022 (Weekly) 0.98 1.08 1.03 0 0 0 25.50 1.15 1.26 1.73 0 1 0
June 3, 2022 (Weekly) 0.76 0.87 1.05 0.20 0 10 26.00 1.42 1.54 2.05 0 20 0
June 3, 2022 (Weekly) 0.58 0.65 0.68 0 0 0 26.50 1.74 1.85 2.50 0 0 0
June 3, 2022 (Weekly) 0.45 0.54 0.47 -0.09 80 15 27.00 2.10 2.24 2.87 0 0 0
June 3, 2022 (Weekly) 0.32 0.38 0.48 0.04 38 61 27.50 2.47 2.63 3.30 0 0 0
June 3, 2022 (Weekly) 0.24 0.30 0.26 -0.09 1 8 28.00 2.89 3.05 3.75 0 0 0
June 3, 2022 (Weekly) 0.18 0.24 0.30 0.02 4 4 28.50 3.30 3.50 4.15 0 0 0
June 3, 2022 (Weekly) 0.13 0.20 0.25 0 0 0 29.00 3.75 3.95 4.60 0 0 0
June 3, 2022 (Weekly) 0.10 0.17 0.22 0 14 0 29.50 4.15 4.45 5.10 0 0 0
June 10, 2022 (Weekly) 4.35 4.70 4.25 0 0 0 21.00 0.16 0.25 0.35 0 28 0
June 10, 2022 (Weekly) 4.00 4.20 3.80 0 0 0 21.50 0.22 0.28 0.45 0 33 0
June 10, 2022 (Weekly) 3.55 3.75 3.50 0 0 0 22.00 0.29 0.37 0.32 -0.24 0 2
June 10, 2022 (Weekly) 3.15 3.35 3.10 0 0 0 22.50 0.38 0.48 0.70 0 0 0
June 10, 2022 (Weekly) 2.80 2.96 2.72 0 0 0 23.00 0.48 0.60 0.86 0 2 0
June 10, 2022 (Weekly) 2.45 2.59 2.34 0 0 0 23.50 0.62 0.74 1.05 0 0 0
June 10, 2022 (Weekly) 2.11 2.25 2.06 0 0 0 24.00 0.78 0.91 1.26 0 0 0
June 10, 2022 (Weekly) 1.80 1.94 1.80 0 0 0 24.50 0.97 1.10 1.49 0 4 0
June 10, 2022 (Weekly) 1.52 1.66 1.75 0.20 0 8 25.00 1.19 1.31 1.75 0 0 0
June 10, 2022 (Weekly) 1.27 1.41 1.34 0 0 0 25.50 1.44 1.58 2.03 0 0 0
June 10, 2022 (Weekly) 1.06 1.19 1.08 -0.07 30 3 26.00 1.72 1.86 2.34 0 0 0
June 10, 2022 (Weekly) 0.87 1.01 0.98 0 0 0 26.50 2.03 2.16 2.75 0 0 0
June 10, 2022 (Weekly) 0.72 0.83 0.75 -0.07 0 12 27.00 2.37 2.49 3.15 0 0 0
June 10, 2022 (Weekly) 0.58 0.69 0.70 0 0 0 27.50 2.74 2.88 3.50 0 0 0
June 10, 2022 (Weekly) 0.47 0.55 0.58 0 7 0 28.00 3.10 3.30 3.95 0 0 0
June 10, 2022 (Weekly) 0.38 0.48 0.49 0 22 0 28.50 3.50 3.70 4.30 0 0 0
June 17, 2022 19.10 19.45 19.00 0 0 0 6.00 0 0.49 0.49 0 507 0
June 17, 2022 18.60 18.95 18.50 0 0 0 6.50 0 0.49 0.49 0 15 0
June 17, 2022 18.10 18.45 18.00 0 0 0 7.00 0 0.49 0.49 0 7 0
June 17, 2022 17.60 17.95 17.55 0 0 0 7.50 0 0.49 0.49 0 17 0
June 17, 2022 17.10 17.45 17.05 0 0 0 8.00 0 0.49 0.49 0 9 0
June 17, 2022 16.60 16.95 16.55 0 0 0 8.50 0 0.49 0.49 0 0 0
June 17, 2022 16.10 16.45 16.05 0 0 0 9.00 0 0.49 0.49 0 7 0
June 17, 2022 15.60 16.00 15.55 0 0 0 9.50 0 0.49 0.49 0 7 0
June 17, 2022 15.10 15.50 15.05 0 56 0 10.00 0 0.49 0.49 0 35 0
June 17, 2022 14.10 14.45 14.00 0 45 0 11.00 0 0.49 0.49 0 23 0
June 17, 2022 13.60 13.95 13.50 0 0 0 11.50 0 0.49 0.49 0 28 0
June 17, 2022 13.10 13.50 13.00 0 32 0 12.00 0 0.49 0.49 0 4 0
June 17, 2022 12.70 12.95 12.45 0 30 0 12.50 0 0.06 0.06 0 69 0
June 17, 2022 12.20 12.45 11.95 0 81 0 13.00 0 0.06 0.06 0 43 0
June 17, 2022 11.70 11.95 11.45 0 50 0 13.50 0 0.06 0.06 0 20 0
June 17, 2022 11.20 11.50 10.95 0 36 0 14.00 0 0.06 0.06 0 43 0
June 17, 2022 10.70 11.00 10.50 0 15 0 14.50 0 0.06 0.07 0 0 0
June 17, 2022 10.25 10.50 10.00 0 300 0 15.00 0 0.06 0.07 0 13 0
June 17, 2022 9.75 9.95 9.50 0 6 0 15.50 0 0.07 0.08 0 8 0
June 17, 2022 9.25 9.50 9.00 0 91 0 16.00 0 0.07 0.09 0 9 0
June 17, 2022 8.75 9.00 8.50 0 20 0 16.50 0.01 0.08 0.10 0 72 0
June 17, 2022 8.25 8.50 8.00 0 134 0 17.00 0.02 0.10 0.13 0 77 0
June 17, 2022 7.80 8.05 7.55 0 28 0 17.50 0.03 0.11 0.16 0 16 0
June 17, 2022 7.30 7.55 7.10 0 74 0 18.00 0.04 0.14 0.19 0 81 0
June 17, 2022 6.85 7.05 6.65 0 32 0 18.50 0.06 0.16 0.19 0 36 0
June 17, 2022 6.35 6.60 6.20 0 1,189 0 19.00 0.08 0.19 0.25 0 132 0
June 17, 2022 5.90 6.15 5.65 0 15 0 19.50 0.12 0.19 0.25 0 94 0
June 17, 2022 5.45 5.70 5.20 0 102 0 20.00 0.18 0.22 0.33 0 67 0
June 17, 2022 5.05 5.20 4.80 0 50 0 20.50 0.22 0.27 0.28 -0.12 96 12
June 17, 2022 4.60 4.75 4.45 0 130 0 21.00 0.30 0.35 0.36 -0.15 92 13
June 17, 2022 4.20 4.35 4.00 0 49 0 21.50 0.38 0.44 0.62 0 18 0
June 17, 2022 3.75 3.90 3.65 0 138 0 22.00 0.47 0.54 0.76 0 1,123 0
June 17, 2022 3.40 3.55 3.30 0 77 0 22.50 0.57 0.66 0.92 0 142 0
June 17, 2022 3.00 3.20 2.87 0 171 0 23.00 0.71 0.80 0.78 -0.30 201 3
June 17, 2022 2.68 2.82 2.57 0 122 0 23.50 0.85 0.96 1.29 0 71 0
June 17, 2022 2.38 2.49 2.30 0 211 0 24.00 1.02 1.14 1.15 -0.35 134 3
June 17, 2022 2.06 2.19 2.04 0 50 0 24.50 1.25 1.35 1.74 0 53 0
June 17, 2022 1.80 1.93 1.81 0 63 0 25.00 1.48 1.58 1.99 0 50 0
June 17, 2022 1.35 1.46 1.40 -0.01 130 12 26.00 2.00 2.12 2.59 0 104 0
June 17, 2022 0.97 1.05 1.25 0.20 356 16 27.00 2.62 2.75 3.30 0 55 0
June 17, 2022 0.71 0.79 0.75 -0.05 143 125 28.00 3.35 3.50 4.10 0 58 0
June 17, 2022 0.49 0.56 0.56 -0.04 51 2 29.00 4.10 4.30 4.95 0 28 0
June 17, 2022 0.36 0.42 0.38 -0.08 270 46 30.00 5.00 5.15 5.80 0 11 0
June 17, 2022 0.24 0.31 0.34 0 40 0 31.00 5.90 6.05 6.70 0 20 0
June 17, 2022 0.16 0.25 0.25 0 128 0 32.00 6.80 7.00 7.60 0 59 0
June 17, 2022 0.12 0.20 0.25 0 58 0 33.00 7.75 7.95 8.60 0 5 0
June 17, 2022 0.08 0.18 0.20 0 65 0 34.00 8.70 8.90 9.55 0 97 0
June 17, 2022 0.06 0.15 0.19 0 122 0 35.00 9.65 9.90 10.50 0 15 0
June 17, 2022 0.05 0.12 0.16 0 202 0 36.00 10.65 10.85 11.50 0 40 0
July 15, 2022 9.80 10.05 9.55 0 10 0 15.50 0.07 0.15 0.19 0 26 0
July 15, 2022 9.30 9.60 9.10 0 37 0 16.00 0.09 0.18 0.24 0 28 0
July 15, 2022 8.85 9.15 8.65 0 0 0 16.50 0.12 0.21 0.25 0 4 0
July 15, 2022 8.40 8.65 8.20 0 0 0 17.00 0.16 0.22 0.26 0 57 0
July 15, 2022 7.95 8.20 7.75 0 0 0 17.50 0.20 0.25 0.32 0 71 0
July 15, 2022 7.50 7.75 7.30 0 0 0 18.00 0.25 0.30 0.38 0 89 0
July 15, 2022 7.10 7.25 6.85 0 14 0 18.50 0.32 0.37 0.35 -0.14 78 10
July 15, 2022 6.65 6.85 7.00 0.60 0 25 19.00 0.39 0.45 0.44 -0.14 71 10
July 15, 2022 6.25 6.40 6.00 0 0 0 19.50 0.47 0.53 0.67 0 21 0
July 15, 2022 5.85 6.00 6.20 0.55 12 16 20.00 0.56 0.63 0.78 0 49 0
July 15, 2022 5.45 5.60 5.25 0 0 0 20.50 0.66 0.73 0.92 0 36 0
July 15, 2022 5.05 5.20 4.90 0 61 0 21.00 0.78 0.86 1.06 0 29 0
July 15, 2022 4.70 4.85 4.55 0 30 0 21.50 0.89 0.99 1.21 0 14 0
July 15, 2022 4.30 4.50 4.20 0 64 0 22.00 1.03 1.14 1.39 0 0 0
July 15, 2022 4.00 4.15 3.85 0 0 0 22.50 1.18 1.31 1.57 0 16 0
July 15, 2022 3.65 3.80 3.55 0 0 0 23.00 1.36 1.48 1.78 0 46 0
July 15, 2022 3.35 3.50 3.30 0 37 0 23.50 1.55 1.68 2.00 0 0 0
July 15, 2022 3.05 3.25 3.05 0 32 0 24.00 1.76 1.89 2.24 0 24 0
July 15, 2022 2.81 2.95 2.77 0 91 0 24.50 1.99 2.13 2.49 0 26 0
July 15, 2022 2.56 2.70 2.55 0 92 0 25.00 2.24 2.37 2.76 0 9 0
July 15, 2022 2.09 2.23 2.13 0 244 0 26.00 2.78 2.92 3.35 0 101 0
July 15, 2022 1.72 1.86 1.78 0.02 145 5 27.00 3.40 3.55 3.50 -0.50 27 1
July 15, 2022 1.39 1.53 1.46 0 145 100 28.00 4.05 4.20 4.75 0 81 0
July 15, 2022 1.13 1.20 1.15 -0.06 16 4 29.00 4.80 4.95 5.50 0 41 0
July 15, 2022 0.92 1.00 0.92 -0.09 111 16 30.00 5.55 5.75 6.30 0 29 0
July 15, 2022 0.73 0.82 0.72 -0.11 163 41 31.00 6.40 6.55 7.15 0 35 0
July 15, 2022 0.60 0.67 0.70 0 14 0 32.00 7.25 7.45 8.00 0 7 0
July 15, 2022 0.49 0.56 0.59 0 4 0 33.00 8.10 8.30 8.85 0 42 0
July 15, 2022 0.39 0.48 0.49 0 10 0 34.00 9.05 9.20 9.80 0 35 0
July 15, 2022 0.32 0.37 0.40 0 50 0 35.00 9.95 10.15 10.70 0 20 0
July 15, 2022 0.26 0.30 0.33 0 54 0 36.00 10.90 11.15 11.70 0 0 0
August 19, 2022 8.70 8.95 8.50 0 0 0 17.00 0.45 0.56 0.64 0 11 0
August 19, 2022 8.30 8.60 8.10 0 0 0 17.50 0.52 0.64 0.74 0 0 0
August 19, 2022 7.90 8.10 7.70 0 1 0 18.00 0.63 0.71 0.84 0 0 0
August 19, 2022 7.50 7.70 7.35 0 0 0 18.50 0.73 0.81 0.96 0 0 0
August 19, 2022 7.10 7.30 7.00 0 0 0 19.00 0.82 0.92 1.08 0 0 0
August 19, 2022 6.75 6.95 6.60 0 0 0 19.50 0.93 1.04 1.21 0 0 0
August 19, 2022 6.35 6.55 6.25 0 10 0 20.00 1.09 1.17 1.36 0 0 0
August 19, 2022 6.00 6.20 5.90 0 26 0 20.50 1.24 1.32 1.52 0 0 0
August 19, 2022 5.65 5.85 5.60 0 14 0 21.00 1.35 1.47 1.71 0 6 0
August 19, 2022 5.35 5.55 5.25 0 14 0 21.50 1.51 1.64 1.89 0 0 0
August 19, 2022 5.00 5.20 4.95 0 113 0 22.00 1.69 1.82 2.09 0 0 0
August 19, 2022 4.70 4.90 4.65 0 25 0 22.50 1.89 2.01 2.30 0 14 0
August 19, 2022 4.40 4.60 4.45 0 22 0 23.00 2.12 2.22 2.51 0 1 0
August 19, 2022 4.15 4.30 4.10 0 8 0 23.50 2.30 2.44 2.76 0 0 0
August 19, 2022 3.90 4.05 3.85 0 190 0 24.00 2.54 2.67 3.00 0 12 0
August 19, 2022 3.60 3.80 3.60 0 14 0 24.50 2.79 2.92 3.30 0 0 0
August 19, 2022 3.40 3.55 3.40 0 12 0 25.00 3.05 3.20 3.55 0 30 0
August 19, 2022 2.95 3.10 2.97 0 51 0 26.00 3.60 3.75 4.15 0 14 0
August 19, 2022 2.56 2.72 2.61 0 36 0 27.00 4.20 4.35 4.80 0 15 0
August 19, 2022 2.20 2.37 2.27 0 93 0 28.00 4.85 5.05 5.45 0 7 0
August 19, 2022 1.92 2.07 1.99 0 109 0 29.00 5.55 5.70 6.20 0 7 0
August 19, 2022 1.67 1.81 1.75 0 185 2 30.00 6.30 6.45 7.00 0 40 0
August 19, 2022 1.45 1.58 1.55 0 60 0 31.00 7.05 7.25 7.85 0 9 0
August 19, 2022 1.24 1.37 1.43 0.08 3 1 32.00 7.85 8.05 8.65 0 9 0
August 19, 2022 1.08 1.21 1.20 0 25 0 33.00 8.70 8.90 9.50 0 8 0
August 19, 2022 0.93 1.06 1.05 0 41 0 34.00 9.50 9.75 10.35 0 0 0
August 19, 2022 0.82 0.93 0.93 0 21 0 35.00 10.40 10.60 11.20 0 0 0
August 19, 2022 0.71 0.82 0.72 -0.11 54 9 36.00 11.30 11.50 12.10 0 6 0
September 16, 2022 17.20 17.55 17.00 0 0 0 8.00 0 0.07 0.08 0 87 0
September 16, 2022 16.70 17.05 16.50 0 23 0 8.50 0 0.08 0.04 -0.04 35 10
September 16, 2022 16.20 16.55 16.00 0 0 0 9.00 0.04 0.09 0.09 0 38 0
September 16, 2022 15.70 16.05 15.55 0 14 0 9.50 0.05 0.09 0.10 0 14 0
September 16, 2022 15.25 15.60 15.05 0 56 0 10.00 0.06 0.10 0.12 0 27 0
September 16, 2022 14.30 14.60 14.10 0 45 0 11.00 0.09 0.15 0.17 0 15 0
September 16, 2022 13.30 13.70 13.20 0 34 0 12.00 0.13 0.20 0.24 0 25 0
September 16, 2022 12.40 12.75 12.30 0 16 0 13.00 0.19 0.27 0.29 0 20 0
September 16, 2022 11.50 11.85 11.40 0 84 0 14.00 0.27 0.37 0.39 0 56 0
September 16, 2022 10.60 10.95 10.55 0 38 0 15.00 0.37 0.47 0.53 0 0 0
September 16, 2022 9.75 10.10 9.65 0 189 0 16.00 0.51 0.61 0.70 0 7 0
September 16, 2022 8.95 9.20 8.80 0 48 0 17.00 0.69 0.77 0.90 0 46 0
September 16, 2022 8.15 8.40 8.00 0 301 0 18.00 0.90 0.99 1.13 0 116 0
September 16, 2022 7.75 8.05 7.65 0 0 0 18.50 1.00 1.10 1.26 0 0 0
September 16, 2022 7.40 7.65 7.30 0 0 0 19.00 1.12 1.23 1.41 0 22 0
September 16, 2022 7.05 7.30 7.00 0 0 0 19.50 1.27 1.37 1.56 0 7 0
September 16, 2022 6.70 6.95 6.60 0 70 0 20.00 1.42 1.53 1.73 0 45 0
September 16, 2022 6.35 6.60 6.35 0 7 0 20.50 1.57 1.69 1.91 0 0 0
September 16, 2022 6.05 6.30 6.05 0 56 0 21.00 1.77 1.87 2.10 0 14 0
September 16, 2022 5.75 5.95 5.70 0 12 0 21.50 1.92 2.04 2.31 0 2 0
September 16, 2022 5.45 5.65 5.45 0 90 0 22.00 2.12 2.24 2.51 0 12 0
September 16, 2022 5.15 5.35 5.20 0 14 0 22.50 2.32 2.45 2.73 0 0 0
September 16, 2022 4.85 5.10 4.90 0 5 0 23.00 2.54 2.66 2.98 0 7 0
September 16, 2022 4.60 4.80 4.60 0 15 0 23.50 2.77 2.89 3.25 0 7 0
September 16, 2022 4.35 4.55 4.35 0 151 0 24.00 3.00 3.15 3.50 0 10 0
September 16, 2022 4.15 4.30 4.15 0 32 0 24.50 3.25 3.40 3.75 0 12 0
September 16, 2022 3.90 4.10 3.90 0 89 0 25.00 3.50 3.70 4.05 0 20 0
September 16, 2022 3.45 3.65 3.50 0 32 0 26.00 4.10 4.25 4.65 0 0 0
September 16, 2022 3.05 3.25 3.15 0 69 0 27.00 4.70 4.85 5.25 0 0 0
September 16, 2022 2.72 2.92 2.79 0 571 0 28.00 5.35 5.50 5.95 0 18 0
September 16, 2022 2.41 2.58 2.49 0 10 0 29.00 6.05 6.20 6.65 0 0 0
September 16, 2022 2.12 2.31 2.23 0 52 0 30.00 6.75 6.90 7.35 0 46 0
September 16, 2022 1.90 2.06 2.00 0 49 0 31.00 7.50 7.70 8.20 0 32 0
September 16, 2022 1.67 1.83 1.79 0 34 0 32.00 8.30 8.45 9.00 0 0 0
September 16, 2022 1.49 1.64 1.61 0 70 0 33.00 9.05 9.25 9.80 0 0 0
September 16, 2022 1.32 1.47 1.45 0 172 0 34.00 9.85 10.10 10.65 0 21 0
September 16, 2022 1.18 1.32 1.31 0 107 0 35.00 10.75 10.95 11.55 0 12 0
September 16, 2022 1.05 1.15 1.03 -0.12 102 7 36.00 11.60 11.85 12.40 0 12 0
October 21, 2022 8.45 8.75 8.35 0 0 0 18.00 1.23 1.32 1.50 0 0 0
October 21, 2022 8.15 8.35 8.10 0 0 0 18.50 1.33 1.46 1.65 0 0 0
October 21, 2022 7.80 8.00 7.75 0 0 0 19.00 1.48 1.61 1.81 0 0 0
October 21, 2022 7.45 7.70 7.40 0 0 0 19.50 1.60 1.77 1.97 0 10 0
October 21, 2022 7.15 7.35 7.15 0 0 0 20.00 1.80 1.93 2.15 0 14 0
October 21, 2022 6.80 7.05 6.85 0 0 0 20.50 1.99 2.13 2.37 0 0 0
October 21, 2022 6.50 6.75 6.55 0 0 0 21.00 2.17 2.31 2.56 0 14 0
October 21, 2022 6.20 6.45 6.15 0 90 0 21.50 2.37 2.52 2.78 0 19 0
October 21, 2022 5.90 6.15 5.90 0 0 0 22.00 2.59 2.72 3.05 0 0 0
October 21, 2022 5.65 5.90 5.65 0 0 0 22.50 2.80 2.96 3.25 0 0 0
October 21, 2022 5.40 5.60 5.40 0 0 0 23.00 3.05 3.20 3.50 0 64 0
October 21, 2022 5.10 5.35 5.15 0 0 0 23.50 3.30 3.45 3.75 0 10 0
October 21, 2022 4.90 5.10 4.90 0 30 0 24.00 3.55 3.70 4.05 0 0 0
October 21, 2022 4.65 4.85 4.70 0 0 0 24.50 3.80 3.95 4.30 0 0 0
October 21, 2022 4.40 4.65 4.50 0 37 7 25.00 4.10 4.25 4.60 0 0 0
October 21, 2022 4.00 4.20 4.05 0 47 0 26.00 4.65 4.80 5.20 0 10 0
October 21, 2022 3.60 3.85 3.70 0 15 0 27.00 5.30 5.45 5.85 0 14 0
October 21, 2022 3.25 3.50 3.40 0 101 0 28.00 5.85 6.10 6.50 0 100 0
October 21, 2022 2.95 3.15 3.10 0 0 0 29.00 6.60 6.75 7.20 0 12 0
October 21, 2022 2.65 2.87 2.79 0 9 0 30.00 7.30 7.45 7.90 0 0 0
October 21, 2022 2.42 2.62 2.56 0 0 0 31.00 8.00 8.20 8.65 0 0 0
October 21, 2022 2.16 2.37 2.31 0 36 0 32.00 8.75 9.00 9.50 0 0 0
October 21, 2022 2.00 2.18 2.12 0 0 0 33.00 9.60 9.75 10.35 0 0 0
October 21, 2022 1.80 1.97 1.94 0 15 0 34.00 10.35 10.55 11.15 0 7 0
October 21, 2022 1.60 1.80 1.79 0 23 0 35.00 11.15 11.40 11.95 0 0 0
November 18, 2022 7.85 8.25 7.90 0 0 0 19.50 2.05 2.34 2.45 0 0 0
November 18, 2022 7.55 7.95 7.60 0 0 0 20.00 2.23 2.56 2.65 0 0 0
November 18, 2022 7.25 7.65 7.25 0 0 0 20.50 2.46 2.79 2.87 0 0 0
November 18, 2022 7.00 7.30 7.05 0 0 0 21.00 2.64 2.98 3.05 0 0 0
November 18, 2022 6.70 7.05 6.75 0 0 0 21.50 2.88 3.25 3.30 0 0 0
November 18, 2022 6.45 6.80 6.50 0 0 0 22.00 3.10 3.40 3.55 0 0 0
November 18, 2022 6.20 6.55 6.25 0 0 0 22.50 3.30 3.70 3.80 0 0 0
November 18, 2022 5.95 6.30 6.00 0 0 0 23.00 3.55 3.95 4.05 0 0 0
November 18, 2022 5.70 6.10 5.80 0 0 0 23.50 3.80 4.25 4.35 0 0 0
November 18, 2022 5.45 5.80 5.55 0 0 0 24.00 4.10 4.45 4.60 0 0 0
November 18, 2022 5.25 5.65 5.35 0 0 0 24.50 4.35 4.70 4.90 0 0 0
November 18, 2022 5.00 5.45 5.15 0 0 0 25.00 4.65 5.00 5.15 0 0 0
November 18, 2022 4.60 5.05 4.75 0 0 0 26.00 5.20 5.40 5.80 0 0 0
November 18, 2022 4.25 4.65 4.40 0 0 0 27.00 5.85 6.25 6.45 0 0 0
November 18, 2022 3.90 4.30 4.05 0 0 0 28.00 6.50 6.90 7.05 0 0 0
November 18, 2022 3.55 4.00 3.75 0 0 10 29.00 7.15 7.55 7.75 0 0 0
November 18, 2022 3.25 3.70 3.45 0 0 0 30.00 7.85 8.25 8.50 0 0 0
November 18, 2022 2.97 3.40 3.20 0 0 0 31.00 8.55 9.00 9.25 0 0 0
November 18, 2022 2.72 3.10 2.92 0 1 0 32.00 9.30 9.75 10.00 0 0 0
December 16, 2022 15.40 15.80 15.30 0 0 0 10.00 0.23 0.31 0.35 0 69 0
December 16, 2022 13.65 14.10 13.65 0 60 0 12.00 0.43 0.56 0.59 0 45 0
December 16, 2022 12.80 13.25 12.85 0 36 0 13.00 0.59 0.68 0.78 0 21 0
December 16, 2022 11.95 12.45 12.00 0 11 0 14.00 0.75 0.86 0.99 0 0 0
December 16, 2022 11.20 11.65 11.15 0 32 0 15.00 0.96 1.07 0.97 -0.19 34 2
December 16, 2022 10.45 10.80 10.45 0 48 0 16.00 1.15 1.29 1.43 0 32 0
December 16, 2022 9.75 10.05 9.75 0 66 0 17.00 1.40 1.55 1.73 0 11 0
December 16, 2022 9.10 9.35 9.05 0 41 0 18.00 1.70 1.86 2.06 0 191 0
December 16, 2022 8.45 8.75 8.40 0 19 0 19.00 2.01 2.20 2.42 0 25 0
December 16, 2022 7.85 8.10 7.85 0 204 0 20.00 2.42 2.58 2.50 -0.33 16 1
December 16, 2022 7.25 7.55 7.35 0 55 0 21.00 2.80 3.05 3.30 0 137 0
December 16, 2022 6.70 6.95 6.75 0 67 0 22.00 3.30 3.45 3.75 0 45 0
December 16, 2022 6.25 6.45 6.35 0.10 0 7 23.00 3.75 3.95 4.25 0 15 0
December 16, 2022 5.70 6.00 5.80 0 197 0 24.00 4.25 4.50 4.80 0 31 0
December 16, 2022 5.35 5.55 5.35 0 48 0 25.00 4.85 5.10 5.40 0 293 0
December 16, 2022 4.95 5.15 4.95 0 78 0 26.00 5.40 5.60 6.00 0 20 0
December 16, 2022 4.20 4.40 4.30 0 144 0 28.00 6.65 6.90 7.30 0 73 0
December 16, 2022 3.60 3.80 3.70 0 130 0 30.00 8.00 8.25 8.70 0 78 0
December 16, 2022 3.00 3.25 3.20 0 143 0 32.00 9.45 9.75 10.20 0 33 0
December 16, 2022 2.52 2.81 2.75 0 26 0 34.00 11.05 11.30 11.85 0 47 0
December 16, 2022 2.25 2.44 2.47 0 910 0 36.00 12.70 12.90 13.50 0 6 0
January 20, 2023 23.15 23.70 23.20 0 55 0 2.00 0 0.49 0.49 0 45 0
January 20, 2023 22.65 23.20 22.70 0 48 0 2.50 0 0.49 0.49 0 25 0
January 20, 2023 22.15 22.70 22.20 0 29 0 3.00 0 0.49 0.49 0 14 0
January 20, 2023 21.20 21.85 21.25 0 96 0 4.00 0 0.49 0.49 0 194 0
January 20, 2023 20.20 20.60 20.10 0 31 0 5.00 0 0.09 0.11 0 103 0
January 20, 2023 19.25 19.65 19.15 0 142 0 6.00 0.07 0.11 0.12 0 192 0
January 20, 2023 18.25 18.65 18.15 0 253 0 7.00 0.10 0.15 0.17 0 96 0
January 20, 2023 17.30 17.70 17.30 0 121 0 8.00 0.14 0.21 0.24 0 99 0
January 20, 2023 16.40 16.80 16.35 0 1,136 0 9.00 0.20 0.29 0.32 0 46 0
January 20, 2023 15.50 15.90 15.50 0 61 0 10.00 0.29 0.39 0.43 0 255 0
January 20, 2023 14.60 15.05 14.55 0 77 0 11.00 0.39 0.52 0.57 0 162 0
January 20, 2023 13.75 14.20 13.80 0 540 0 12.00 0.53 0.64 0.72 0 163 0
January 20, 2023 12.90 13.40 13.00 0 319 0 13.00 0.69 0.81 0.91 0 115 0
January 20, 2023 12.15 12.60 12.10 0 130 0 14.00 0.89 1.01 1.11 0 248 0
January 20, 2023 11.40 11.85 11.35 0 97 0 15.00 1.09 1.24 1.35 0 27 0
January 20, 2023 10.70 11.05 10.65 0 81 0 16.00 1.30 1.48 1.65 0 106 0
January 20, 2023 9.35 9.60 9.35 0 194 0 18.00 1.92 2.11 2.32 0 291 0
January 20, 2023 8.10 8.40 8.20 0 146 0 20.00 2.68 2.88 3.15 0 407 0
January 20, 2023 7.00 7.30 7.10 0 128 0 22.00 3.60 3.80 4.10 0 13 0
January 20, 2023 6.05 6.35 6.15 0 99 0 24.00 4.60 4.85 5.15 0 34 0
January 20, 2023 5.60 5.90 5.75 0 126 0 25.00 5.20 5.40 5.75 0 212 0
January 20, 2023 3.90 4.20 4.10 0 400 0 30.00 8.35 8.65 9.05 0 266 0
January 20, 2023 2.70 2.99 2.95 0 86 0 35.00 12.15 12.40 12.95 0 100 0
January 20, 2023 2.00 2.17 2.00 -0.15 763 3 40.00 16.40 16.60 17.25 0 51 0
March 17, 2023 9.80 10.15 10.00 0 0 0 18.00 2.30 2.52 2.75 0 0 0
March 17, 2023 8.65 9.00 8.85 0 279 0 20.00 3.10 3.40 3.60 0 0 0
March 17, 2023 8.10 8.45 8.25 0 0 0 21.00 3.60 3.85 4.10 0 0 0
March 17, 2023 7.60 7.95 7.75 0 0 0 22.00 4.05 4.30 4.60 0 0 0
March 17, 2023 7.10 7.45 7.30 0 0 0 23.00 4.60 4.85 5.15 0 0 0
March 17, 2023 6.65 7.00 6.95 0.10 1 2 24.00 5.10 5.40 5.70 0 0 0
March 17, 2023 6.25 6.60 6.45 0 86 0 25.00 5.60 5.95 6.30 0 60 0
March 17, 2023 5.85 6.20 6.05 0 13 0 26.00 6.20 6.55 6.90 0 0 0
March 17, 2023 5.10 5.50 5.35 0 28 0 28.00 7.50 7.85 8.20 0 0 0
March 17, 2023 4.60 4.90 4.80 0 33 0 30.00 8.85 9.20 9.60 0 140 0
March 17, 2023 4.00 4.35 4.25 0 18 0 32.00 10.25 10.65 11.10 0 33 0
March 17, 2023 3.50 3.85 3.80 0 52 0 34.00 11.80 12.15 12.65 0 10 0
January 19, 2024 20.25 21.00 20.50 0 2 0 5.00 0.18 0.34 0.37 0 20 0
January 19, 2024 19.40 20.15 19.70 0 0 0 6.00 0.27 0.48 0.53 0 5 0
January 19, 2024 18.60 19.35 18.90 0 14 0 7.00 0.36 0.65 0.71 0 15 0
January 19, 2024 17.80 18.50 18.05 0 3 0 8.00 0.50 0.85 0.93 0 30 0
January 19, 2024 17.00 17.75 17.30 0 7 0 9.00 0.71 1.06 1.15 0 9 0
January 19, 2024 16.25 17.05 16.60 0 34 0 10.00 1.00 1.32 1.48 0 50 0
January 19, 2024 15.55 16.35 15.95 0 25 0 11.00 1.30 1.61 1.79 0 14 0
January 19, 2024 14.90 15.65 15.30 0 10 0 12.00 1.60 1.92 2.09 0 159 0
January 19, 2024 14.30 15.00 14.65 0 85 0 13.00 2.00 2.19 2.38 0 118 0
January 19, 2024 13.65 14.35 14.05 0 32 0 14.00 2.20 2.56 2.77 0 22 0
January 19, 2024 13.10 13.75 13.50 0 10 0 15.00 2.60 2.95 3.20 0 21 0
January 19, 2024 12.50 13.20 13.05 0 36 0 16.00 3.00 3.45 3.65 0 23 0
January 19, 2024 11.50 12.25 12.15 0 126 0 18.00 3.90 4.35 4.60 0 29 0
January 19, 2024 10.55 11.25 11.10 0 81 0 20.00 5.00 5.35 5.65 0 10 0
January 19, 2024 9.70 10.40 10.25 0 112 0 22.00 5.90 6.45 6.75 0 0 0
January 19, 2024 9.00 9.55 9.55 0 232 0 24.00 7.10 7.65 7.95 0 4 0
January 19, 2024 8.70 9.20 9.20 0 59 0 25.00 7.70 8.20 8.60 0 35 0
January 19, 2024 7.10 7.70 7.50 0 224 3 30.00 10.75 11.55 12.00 0 166 0
January 19, 2024 5.90 6.40 6.30 0 48 0 35.00 14.40 15.25 15.70 0 130 0
January 19, 2024 5.05 5.40 5.30 0 48 0 40.00 18.30 19.15 19.65 0 327 0