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.

MEG – MEG Energy Corp.

Last update: December 4, 2022 at 7:55 a.m.   (Real-time)

  • Last price: 19.520
  • Net change: 0.340
  • Bid price: 19.480
  • Ask price: 19.610
  • 30-day historical volatility: 34.73%
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: 55,436
Volume: 439
Open interest: 55,301
Volume: 97
December 9, 2022 (Weekly) 2.98 3.20 3.20 0 0 0 16.50 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 2.50 2.72 2.72 0 0 0 17.00 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 2.01 2.21 2.21 0 0 0 17.50 0 0.05 0.05 0 15 0
December 9, 2022 (Weekly) 1.44 1.75 1.75 0 0 0 18.00 0.03 0.08 0.08 0 155 0
December 9, 2022 (Weekly) 1.08 1.29 1.29 0 10 0 18.50 0.08 0.13 0.13 -0.09 6 20
December 9, 2022 (Weekly) 0.67 0.86 0.86 0 32 0 19.00 0.18 0.25 0.25 -0.20 4 20
December 9, 2022 (Weekly) 0.39 0.47 0.47 0 129 0 19.50 0.35 0.42 0.42 0 3 0
December 9, 2022 (Weekly) 0.18 0.24 0.24 0.04 95 4 20.00 0.61 0.77 0.77 0 0 0
December 9, 2022 (Weekly) 0.06 0.10 0.10 0 121 0 20.50 0.92 1.21 1.21 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 105 0 21.00 1.44 1.67 1.67 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 32 0 21.50 1.93 2.13 2.13 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 22.00 2.41 2.63 2.63 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 22.50 2.91 3.15 3.15 0 0 0
December 23, 2022 (Weekly) 2.57 2.80 2.80 0 0 0 17.00 0.08 0.13 0.13 0 15 0
December 23, 2022 (Weekly) 2.07 2.37 2.37 0 0 0 17.50 0.14 0.20 0.20 0 6 0
December 23, 2022 (Weekly) 1.70 1.97 1.97 0 0 0 18.00 0.23 0.30 0.30 0 0 0
December 23, 2022 (Weekly) 1.33 1.59 1.59 0 0 0 18.50 0.35 0.42 0.42 0 41 0
December 23, 2022 (Weekly) 1.09 1.18 1.18 0 1 0 19.00 0.51 0.59 0.59 0 51 0
December 23, 2022 (Weekly) 0.80 0.89 0.89 0 0 0 19.50 0.72 0.81 0.81 0 0 0
December 23, 2022 (Weekly) 0.57 0.65 0.65 0 0 0 20.00 0.99 1.07 1.07 0 5 0
December 23, 2022 (Weekly) 0.39 0.47 0.47 0 20 0 20.50 1.24 1.41 1.41 0 0 0
December 23, 2022 (Weekly) 0.26 0.33 0.33 -0.02 105 33 21.00 1.59 1.83 1.83 0 0 0
December 23, 2022 (Weekly) 0.17 0.23 0.23 0 0 0 21.50 2.01 2.26 2.26 0 0 0
December 30, 2022 (Weekly) 2.59 2.87 2.87 0 0 0 17.00 0.13 0.18 0.18 0 0 0
December 30, 2022 (Weekly) 2.17 2.45 2.45 0 0 0 17.50 0.20 0.26 0.26 0 0 0
December 30, 2022 (Weekly) 1.80 2.06 2.06 0 0 0 18.00 0.30 0.37 0.37 0 0 0
December 30, 2022 (Weekly) 1.40 1.70 1.70 0 0 0 18.50 0.43 0.50 0.50 0 0 0
December 30, 2022 (Weekly) 1.19 1.28 1.28 0 0 0 19.00 0.60 0.68 0.68 0 0 0
December 30, 2022 (Weekly) 0.91 0.98 0.98 0 0 0 19.50 0.82 0.88 0.88 0 0 0
December 30, 2022 (Weekly) 0.67 0.75 0.75 0 0 0 20.00 1.08 1.16 1.16 -0.68 0 5
December 30, 2022 (Weekly) 0.49 0.56 0.56 0 0 0 20.50 1.27 1.59 1.59 0 0 0
December 30, 2022 (Weekly) 0.35 0.41 0.41 0 0 0 21.00 1.66 1.95 1.95 0 0 0
December 30, 2022 (Weekly) 0.24 0.30 0.30 0 0 0 21.50 2.06 2.31 2.31 0 0 0
December 16, 2022 11.45 11.70 11.70 0 34 0 8.00 0 0.06 0.06 0 59 0
December 16, 2022 10.45 10.70 10.70 0 5 0 9.00 0 0.05 0.05 0 35 0
December 16, 2022 9.95 10.20 10.20 0 0 0 9.50 0 0.05 0.05 0 10 0
December 16, 2022 9.45 9.70 9.70 0 36 0 10.00 0 0.05 0.05 0 116 0
December 16, 2022 8.45 8.70 8.70 0 5 0 11.00 0 0.05 0.05 0 133 0
December 16, 2022 7.95 8.20 8.20 0 0 0 11.50 0 0.05 0.05 0 7 0
December 16, 2022 7.45 7.70 7.70 0 55 0 12.00 0 0.05 0.05 0 114 0
December 16, 2022 6.95 7.15 7.15 0 0 0 12.50 0 0.05 0.05 0 0 0
December 16, 2022 6.45 6.70 6.70 0 15 0 13.00 0 0.06 0.06 0 2,679 0
December 16, 2022 5.95 6.20 6.20 0 0 0 13.50 0 0.05 0.05 0 53 0
December 16, 2022 5.50 5.70 5.70 0 30 0 14.00 0 0.06 0.06 0 879 0
December 16, 2022 4.90 5.20 5.20 0 25 0 14.50 0 0.05 0.05 0 2,528 0
December 16, 2022 4.50 4.70 4.70 0 60 0 15.00 0 0.05 0.05 0 195 0
December 16, 2022 3.90 4.20 4.20 0 60 0 15.50 0 0.05 0.05 0 76 0
December 16, 2022 3.45 3.70 3.70 0 131 0 16.00 0 0.05 0.05 0 6,181 0
December 16, 2022 2.92 3.25 3.25 0 3 0 16.50 0 0.07 0.07 0 236 0
December 16, 2022 2.44 2.69 2.69 0 159 0 17.00 0.02 0.07 0.07 0 217 0
December 16, 2022 2.00 2.29 2.29 0 83 0 17.50 0.06 0.11 0.11 0 144 0
December 16, 2022 1.59 1.85 1.85 0 253 0 18.00 0.13 0.19 0.19 0 277 0
December 16, 2022 1.26 1.44 1.44 0.24 95 2 18.50 0.23 0.29 0.29 -0.09 311 1
December 16, 2022 0.93 1.03 1.03 0.11 933 50 19.00 0.37 0.44 0.44 0 290 0
December 16, 2022 0.64 0.72 0.72 0.09 8,266 50 19.50 0.58 0.66 0.66 -0.19 88 10
December 16, 2022 0.41 0.47 0.47 0.07 10,040 10 20.00 0.84 0.93 0.93 -0.12 249 10
December 16, 2022 0.25 0.31 0.31 0 1,028 0 20.50 1.11 1.27 1.27 0 25 0
December 16, 2022 0.15 0.20 0.20 0 7,041 0 21.00 1.54 1.74 1.74 0 2,089 0
December 16, 2022 0.08 0.12 0.12 0 2,675 0 21.50 1.95 2.18 2.18 0 0 0
December 16, 2022 0.04 0.09 0.09 0 431 0 22.00 2.43 2.61 2.61 0 71 0
December 16, 2022 0 0.09 0.09 0 18 0 22.50 2.93 3.10 3.10 0 22 0
December 16, 2022 0 0.08 0.08 0 192 0 23.00 3.40 3.65 3.65 0 26 0
December 16, 2022 0.02 0.07 0.07 0 50 0 23.50 3.90 4.15 4.15 0 0 0
December 16, 2022 0.02 0.07 0.07 0 1,113 0 24.00 4.40 4.65 4.65 0 5 0
December 16, 2022 0 0.07 0.07 0 34 0 24.50 4.90 5.15 5.15 0 0 0
December 16, 2022 0 0.06 0.06 0 127 0 25.00 5.40 5.65 5.65 0 0 0
December 16, 2022 0 0.05 0.05 0 131 0 26.00 6.40 6.65 6.65 0 16 0
December 16, 2022 0 0.05 0.05 0 67 0 28.00 8.40 8.65 8.65 0 0 0
January 20, 2023 18.40 18.70 18.70 0 30 0 1.00 0 0.04 0.04 0 0 0
January 20, 2023 17.90 18.15 18.15 0 10 0 1.50 0 0.04 0.04 0 0 0
January 20, 2023 17.40 17.65 17.65 0 11 0 2.00 0 0.04 0.04 0 0 0
January 20, 2023 16.95 17.15 17.15 0 3 0 2.50 0 0.04 0.04 0 0 0
January 20, 2023 16.40 16.70 16.70 0 15 0 3.00 0 0.04 0.04 0 10 0
January 20, 2023 15.40 15.70 15.70 0 64 0 4.00 0 0.04 0.04 0 41 0
January 20, 2023 14.40 14.70 14.70 0 175 0 5.00 0 0.05 0.05 0 40 0
January 20, 2023 13.45 13.70 13.70 0 112 0 6.00 0 0.05 0.05 0 111 0
January 20, 2023 12.40 12.65 12.65 0 278 0 7.00 0 0.04 0.04 0 56 0
January 20, 2023 11.50 11.75 11.75 0 188 0 8.00 0 0.05 0.05 0 30 0
January 20, 2023 10.50 10.70 10.70 0 123 0 9.00 0 0.04 0.04 0 10,121 0
January 20, 2023 9.50 9.75 9.75 0 560 0 10.00 0 0.05 0.05 0 112 0
January 20, 2023 8.00 8.25 8.25 0 110 0 11.50 0 0.06 0.06 0 10 0
January 20, 2023 7.45 7.75 7.75 0 113 0 12.00 0 0.06 0.06 0 2,892 0
January 20, 2023 6.95 7.25 7.25 0 2 0 12.50 0 0.06 0.06 0 5 0
January 20, 2023 6.50 6.75 6.75 0 10 0 13.00 0 0.07 0.07 0 10 0
January 20, 2023 5.95 6.30 6.30 0 10 0 13.50 0 0.08 0.08 0 10 0
January 20, 2023 5.50 5.80 5.80 0.20 379 20 14.00 0.03 0.09 0.09 0 193 0
January 20, 2023 5.00 5.35 5.35 0 60 0 14.50 0.06 0.12 0.12 0 54 0
January 20, 2023 4.55 4.85 4.85 0 229 0 15.00 0.09 0.13 0.13 0 236 0
January 20, 2023 4.15 4.40 4.40 0 0 0 15.50 0.13 0.18 0.18 0 44 0
January 20, 2023 3.65 4.00 4.00 0 339 0 16.00 0.19 0.23 0.23 0 338 0
January 20, 2023 3.25 3.55 3.55 0 0 0 16.50 0.26 0.31 0.31 0 216 0
January 20, 2023 2.85 3.10 3.10 0 171 0 17.00 0.35 0.41 0.41 0 3,203 0
January 20, 2023 2.47 2.73 2.73 0 10 0 17.50 0.46 0.52 0.52 0 37 0
January 20, 2023 2.17 2.30 2.30 0.24 912 105 18.00 0.59 0.66 0.66 0 152 5
January 20, 2023 1.87 2.01 2.01 0.27 154 45 18.50 0.76 0.82 0.82 0 40 0
January 20, 2023 1.57 1.66 1.66 0.17 216 15 19.00 0.94 1.01 1.01 0 140 0
January 20, 2023 1.31 1.39 1.39 0 107 0 19.50 1.17 1.23 1.23 0 16 0
January 20, 2023 1.07 1.13 1.13 0.12 1,475 20 20.00 1.44 1.50 1.50 0 150 0
January 20, 2023 0.86 0.92 0.92 0 72 0 20.50 1.72 1.80 1.80 0 30 0
January 20, 2023 0.68 0.74 0.74 0 859 0 21.00 1.99 2.12 2.12 -0.40 10 16
January 20, 2023 0.54 0.60 0.60 0 42 0 21.50 2.32 2.59 2.59 0 15 0
January 20, 2023 0.43 0.48 0.48 0.06 437 22 22.00 2.69 2.87 2.87 0 176 0
January 20, 2023 0.33 0.37 0.37 0 62 0 22.50 3.10 3.30 3.30 0 0 0
January 20, 2023 0.25 0.29 0.29 0 361 0 23.00 3.55 3.80 3.80 0 60 0
January 20, 2023 0.19 0.23 0.23 0 12 0 23.50 4.00 4.30 4.30 0 0 0
January 20, 2023 0.13 0.18 0.18 -0.01 2,722 5 24.00 4.40 4.70 4.70 0 0 0
January 20, 2023 0.11 0.15 0.15 0 8 0 24.50 4.90 5.10 5.10 0 0 0
January 20, 2023 0.07 0.12 0.12 0 520 0 25.00 5.40 5.60 5.60 0 0 0
January 20, 2023 0 0.07 0.07 0 1,075 0 30.00 10.35 10.65 10.65 0 32 0
February 17, 2023 8.10 8.35 8.35 0 0 0 11.50 0 0.09 0.09 0 20 0
February 17, 2023 7.60 7.85 7.85 0 0 0 12.00 0.03 0.10 0.10 0 20 0
February 17, 2023 7.10 7.40 7.40 0 0 0 12.50 0.05 0.12 0.12 0 0 0
February 17, 2023 6.60 6.90 6.90 0 0 0 13.00 0.05 0.13 0.13 0 56 0
February 17, 2023 6.20 6.50 6.50 0 0 0 13.50 0.12 0.16 0.16 0 10 0
February 17, 2023 5.75 6.05 6.05 0 0 0 14.00 0.16 0.20 0.20 0 5 0
February 17, 2023 5.25 5.60 5.60 0 0 0 14.50 0.21 0.26 0.26 0 2 0
February 17, 2023 4.85 5.15 5.15 0 100 0 15.00 0.27 0.32 0.32 0 178 0
February 17, 2023 4.40 4.75 4.75 0 15 0 15.50 0.35 0.40 0.40 0 4 0
February 17, 2023 4.05 4.25 4.25 0 31 0 16.00 0.44 0.50 0.50 0 43 0
February 17, 2023 3.65 3.85 3.85 0 0 0 16.50 0.55 0.61 0.61 0 11 0
February 17, 2023 3.30 3.50 3.50 0 263 0 17.00 0.67 0.74 0.74 0 51 0
February 17, 2023 2.94 3.15 3.15 0 12 0 17.50 0.82 0.88 0.88 0 212 0
February 17, 2023 2.66 2.85 2.85 0 242 0 18.00 0.98 1.06 1.06 0 41 0
February 17, 2023 2.35 2.51 2.51 0 0 0 18.50 1.17 1.24 1.24 0 48 0
February 17, 2023 2.08 2.17 2.17 0 49 0 19.00 1.38 1.45 1.45 0 12 0
February 17, 2023 1.82 1.91 1.91 0 62 0 19.50 1.62 1.69 1.69 0 0 0
February 17, 2023 1.59 1.65 1.65 0 60 0 20.00 1.88 1.96 1.96 0 81 0
February 17, 2023 1.37 1.44 1.44 0 33 0 20.50 2.16 2.23 2.23 0 10 0
February 17, 2023 1.17 1.24 1.24 0 28 0 21.00 2.47 2.55 2.55 0 0 0
February 17, 2023 1.01 1.07 1.07 0.15 51 16 21.50 2.79 2.88 2.88 0 10 0
February 17, 2023 0.86 0.92 0.92 0.16 10 42 22.00 3.10 3.35 3.35 0 11 0
February 17, 2023 0.73 0.79 0.79 0 0 0 22.50 3.45 3.75 3.75 0 0 0
February 17, 2023 0.61 0.67 0.67 0 13 0 23.00 3.85 4.10 4.10 0 0 0
February 17, 2023 0.52 0.58 0.58 0 29 0 23.50 4.25 4.50 4.50 0 0 0
February 17, 2023 0.43 0.49 0.49 0 24 0 24.00 4.65 4.95 4.95 0 10 0
February 17, 2023 0.36 0.41 0.41 0 14 0 24.50 5.05 5.30 5.30 0 10 0
February 17, 2023 0.30 0.34 0.34 0 3 0 25.00 5.50 5.70 5.70 0 0 0
March 17, 2023 8.20 8.45 8.45 0 10 0 11.50 0.06 0.14 0.14 0 5 0
March 17, 2023 7.75 8.00 8.00 0 55 0 12.00 0.10 0.17 0.17 0 39 0
March 17, 2023 7.30 7.55 7.55 0 10 0 12.50 0.13 0.18 0.18 0 0 0
March 17, 2023 6.80 7.10 7.10 0 20 0 13.00 0.17 0.22 0.22 0 122 0
March 17, 2023 6.40 6.65 6.65 0 0 0 13.50 0.23 0.29 0.29 0 20 0
March 17, 2023 5.85 6.20 6.20 0 271 0 14.00 0.29 0.35 0.35 0 31 0
March 17, 2023 5.55 5.75 5.75 0 0 0 14.50 0.37 0.43 0.43 0 0 0
March 17, 2023 5.00 5.35 5.35 0 98 0 15.00 0.45 0.52 0.52 0 10 0
March 17, 2023 4.75 4.95 4.95 0 10 0 15.50 0.55 0.62 0.62 0 12 0
March 17, 2023 4.40 4.55 4.55 0 155 0 16.00 0.67 0.73 0.73 0 89 0
March 17, 2023 3.90 4.20 4.20 0 0 0 16.50 0.80 0.87 0.87 0 0 0
March 17, 2023 3.60 3.85 3.85 0 117 0 17.00 0.94 1.02 1.02 0 200 0
March 17, 2023 3.30 3.55 3.55 0 4 0 17.50 1.10 1.19 1.19 0 0 0
March 17, 2023 3.00 3.25 3.25 0 250 0 18.00 1.29 1.37 1.37 0 52 0
March 17, 2023 2.72 2.91 2.91 0 10 0 18.50 1.49 1.58 1.58 0 0 0
March 17, 2023 2.49 2.59 2.59 0 140 0 19.00 1.71 1.80 1.80 0 81 0
March 17, 2023 2.22 2.33 2.33 0 25 0 19.50 1.95 2.04 2.04 0 0 0
March 17, 2023 1.98 2.10 2.10 0 404 0 20.00 2.21 2.30 2.30 0 69 0
March 17, 2023 1.77 1.87 1.87 0 86 0 20.50 2.48 2.59 2.59 0 0 0
March 17, 2023 1.58 1.66 1.66 0 121 0 21.00 2.78 2.88 2.88 0 10 0
March 17, 2023 1.38 1.48 1.48 0 7 0 21.50 3.10 3.20 3.20 0 0 0
March 17, 2023 1.22 1.32 1.32 0 827 0 22.00 3.40 3.55 3.55 0 21 0
March 17, 2023 1.07 1.16 1.16 0 5 0 22.50 3.70 3.95 3.95 0 0 0
March 17, 2023 0.95 0.99 0.99 0 151 0 23.00 4.10 4.35 4.35 0 0 0
March 17, 2023 0.82 0.91 0.91 0 1 0 23.50 4.50 4.70 4.70 0 0 0
March 17, 2023 0.72 0.80 0.80 0 52 0 24.00 4.85 5.10 5.10 0 2 0
March 17, 2023 0.63 0.70 0.70 0 4 0 24.50 5.30 5.55 5.55 0 0 0
March 17, 2023 0.54 0.62 0.62 0 10 0 25.00 5.70 6.00 6.00 0 0 0
March 17, 2023 0.40 0.47 0.47 0 210 0 26.00 6.60 6.85 6.85 0 0 0
March 17, 2023 0.22 0.27 0.27 0 320 0 28.00 8.45 8.70 8.70 0 0 0
April 21, 2023 6.90 7.30 7.30 0 0 0 13.00 0.31 0.38 0.38 0 23 0
April 21, 2023 6.50 6.85 6.85 0 0 0 13.50 0.38 0.44 0.44 0 0 0
April 21, 2023 6.05 6.45 6.45 0 0 0 14.00 0.46 0.53 0.53 0 100 0
April 21, 2023 5.70 6.05 6.05 0 0 0 14.50 0.55 0.63 0.63 0 0 0
April 21, 2023 5.30 5.65 5.65 0 0 0 15.00 0.66 0.74 0.74 0 10 0
April 21, 2023 4.95 5.30 5.30 0 0 0 15.50 0.78 0.86 0.86 0 0 0
April 21, 2023 4.60 4.90 4.90 0 0 0 16.00 0.91 1.00 1.00 0 0 0
April 21, 2023 4.25 4.60 4.60 0 0 0 16.50 1.06 1.16 1.16 0 22 0
April 21, 2023 3.90 4.25 4.25 0 0 0 17.00 1.22 1.32 1.32 0 100 0
April 21, 2023 3.60 3.90 3.90 0 0 0 17.50 1.41 1.51 1.51 0 10 0
April 21, 2023 3.35 3.60 3.60 0 15 0 18.00 1.60 1.71 1.71 0 37 0
April 21, 2023 3.10 3.30 3.30 0 0 0 18.50 1.81 1.92 1.92 0 0 0
April 21, 2023 2.89 3.05 3.05 0 61 0 19.00 2.04 2.15 2.15 0 11 0
April 21, 2023 2.63 2.76 2.76 0 100 0 19.50 2.28 2.40 2.40 0 110 0
April 21, 2023 2.40 2.52 2.52 0 8 0 20.00 2.55 2.65 2.65 0 0 0
April 21, 2023 2.18 2.30 2.30 0 8 0 20.50 2.82 2.93 2.93 0 0 0
April 21, 2023 1.98 2.10 2.10 0 11 0 21.00 3.10 3.25 3.25 0 6 0
April 21, 2023 1.79 1.91 1.91 0 0 0 21.50 3.40 3.55 3.55 0 0 0
April 21, 2023 1.62 1.74 1.74 0 11 0 22.00 3.75 3.90 3.90 0 50 0
April 21, 2023 1.46 1.58 1.58 0 0 0 22.50 4.10 4.25 4.25 0 0 0
April 21, 2023 1.31 1.43 1.43 0 10 0 23.00 4.35 4.60 4.60 0 0 0
April 21, 2023 1.18 1.30 1.30 0 0 0 23.50 4.70 5.00 5.00 0 0 0
April 21, 2023 1.06 1.17 1.17 0 35 0 24.00 5.10 5.35 5.35 0 0 0
April 21, 2023 0.95 1.06 1.06 0 5 0 24.50 5.50 5.75 5.75 0 0 0
April 21, 2023 0.86 0.95 0.95 0 52 0 25.00 5.90 6.15 6.15 0 10 0
May 19, 2023 5.90 6.25 6.25 0 0 0 14.50 0.71 0.79 0.79 0 0 0
May 19, 2023 5.50 5.90 5.90 0 0 0 15.00 0.83 0.92 0.92 0 0 0
May 19, 2023 5.15 5.55 5.55 0 0 0 15.50 0.97 1.06 1.06 0 0 0
May 19, 2023 4.85 5.20 5.20 0 0 0 16.00 1.12 1.21 1.21 0 0 0
May 19, 2023 4.50 4.85 4.85 0 0 0 16.50 1.28 1.37 1.37 0 11 0
May 19, 2023 4.20 4.55 4.55 0 0 0 17.00 1.45 1.55 1.55 0 20 0
May 19, 2023 3.90 4.25 4.25 0 0 0 17.50 1.64 1.74 1.74 0 0 0
May 19, 2023 3.65 3.90 3.90 0 0 0 18.00 1.84 1.96 1.96 0 6 0
May 19, 2023 3.40 3.65 3.65 0 0 0 18.50 2.06 2.18 2.18 0 0 0
May 19, 2023 3.15 3.35 3.35 0 0 0 19.00 2.29 2.41 2.41 0 0 0
May 19, 2023 2.94 3.10 3.10 0 0 0 19.50 2.54 2.67 2.67 0 0 0
May 19, 2023 2.71 2.85 2.85 0 0 0 20.00 2.80 2.93 2.93 0 0 0
May 19, 2023 2.49 2.63 2.63 0 18 0 20.50 3.05 3.25 3.25 0 0 0
May 19, 2023 2.29 2.43 2.43 0 10 0 21.00 3.35 3.55 3.55 0 0 0
May 19, 2023 2.10 2.24 2.24 0 0 0 21.50 3.65 3.85 3.85 0 0 0
May 19, 2023 1.92 2.06 2.06 0 0 0 22.00 4.00 4.15 4.15 0 0 0
May 19, 2023 1.76 1.90 1.90 0 0 0 22.50 4.30 4.50 4.50 0 0 0
May 19, 2023 1.61 1.74 1.74 0 0 0 23.00 4.65 4.85 4.85 0 0 0
May 19, 2023 1.47 1.60 1.60 0 0 0 23.50 5.05 5.20 5.20 0 0 0
May 19, 2023 1.34 1.47 1.47 0 10 0 24.00 5.35 5.70 5.70 0 0 0
June 16, 2023 7.95 8.40 8.40 0 0 0 12.00 0.37 0.47 0.47 0 72 0
June 16, 2023 7.15 7.60 7.60 0 35 0 13.00 0.53 0.63 0.63 0 129 0
June 16, 2023 6.35 6.85 6.85 0 20 0 14.00 0.73 0.81 0.81 0 2,154 0
June 16, 2023 5.70 6.10 6.10 0 53 0 15.00 0.98 1.08 1.08 0 84 0
June 16, 2023 5.05 5.40 5.40 0 48 0 16.00 1.28 1.36 1.36 0 2,054 0
June 16, 2023 4.40 4.80 4.80 0 55 0 17.00 1.63 1.75 1.75 0 5,043 0
June 16, 2023 3.85 4.20 4.20 0 6 0 18.00 2.04 2.17 2.17 0 23 0
June 16, 2023 3.45 3.65 3.65 0 64 0 19.00 2.52 2.58 2.58 0 4,527 0
June 16, 2023 2.98 3.15 3.15 0 16 0 20.00 3.00 3.20 3.20 0 36 0
June 16, 2023 2.56 2.71 2.71 0 40 0 21.00 3.60 3.75 3.75 0 10 0
June 16, 2023 2.18 2.35 2.35 0 100 0 22.00 4.20 4.40 4.40 0 100 0
June 16, 2023 1.87 2.02 2.02 0 35 0 23.00 4.85 5.05 5.05 0 26 0
June 16, 2023 1.59 1.74 1.74 0 51 0 24.00 5.60 5.80 5.80 0 57 0
June 16, 2023 1.12 1.27 1.27 0 365 0 26.00 7.05 7.35 7.35 0 10 0
September 15, 2023 8.25 8.85 8.85 0 0 0 12.00 0.63 0.72 0.72 0 32 0
September 15, 2023 7.50 8.10 8.10 0 0 0 13.00 0.85 0.95 0.95 0 0 0
September 15, 2023 6.90 7.35 7.35 0 0 0 14.00 1.11 1.23 1.23 0 0 0
September 15, 2023 6.25 6.70 6.70 0 0 0 15.00 1.41 1.55 1.55 0 30 0
September 15, 2023 5.60 6.10 6.10 0 10 0 16.00 1.77 1.91 1.91 0 6 0
September 15, 2023 5.05 5.50 5.50 0 2 0 17.00 2.16 2.32 2.32 0 20 0
September 15, 2023 4.50 4.95 4.95 0 16 0 18.00 2.61 2.77 2.77 0 0 0
September 15, 2023 4.15 4.40 4.40 0 9 0 19.00 3.10 3.30 3.30 0 33 0
September 15, 2023 3.70 3.95 3.95 0 12 0 20.00 3.60 3.80 3.80 0 0 0
September 15, 2023 3.30 3.50 3.50 0 37 0 21.00 4.20 4.40 4.40 0 0 0
September 15, 2023 2.97 3.15 3.15 0 20 0 22.00 4.80 5.00 5.00 0 0 0
September 15, 2023 2.64 2.81 2.81 0 27 0 23.00 5.45 5.65 5.65 0 36 0
September 15, 2023 2.32 2.50 2.50 0 10 0 24.00 6.15 6.35 6.35 0 0 0
January 19, 2024 14.50 15.10 15.10 0 90 0 5.00 0.04 0.11 0.11 0 70 0
January 19, 2024 13.55 14.15 14.15 0 17 0 6.00 0.08 0.17 0.17 0 29 0
January 19, 2024 12.65 13.30 13.30 0 99 0 7.00 0.13 0.26 0.26 0 14 0
January 19, 2024 11.80 12.45 12.45 0 76 0 8.00 0.21 0.38 0.38 0 23 0
January 19, 2024 10.95 11.60 11.60 0 185 0 9.00 0.38 0.52 0.52 0 48 0
January 19, 2024 10.15 10.80 10.80 0 676 0 10.00 0.55 0.71 0.71 0 83 0
January 19, 2024 8.80 9.40 9.40 0 22 0 12.00 1.01 1.16 1.16 0 97 0
January 19, 2024 7.55 8.10 8.10 0 276 0 14.00 1.61 1.79 1.79 -0.22 60 10
January 19, 2024 6.90 7.50 7.50 0 54 0 15.00 1.95 2.15 2.15 0 273 0
January 19, 2024 6.35 6.90 6.90 0 329 0 16.00 2.38 2.58 2.58 0 21 0
January 19, 2024 5.35 5.90 5.90 0 118 0 18.00 3.25 3.50 3.50 0 1,543 0
January 19, 2024 4.65 4.95 4.95 0 255 0 20.00 4.30 4.55 4.55 0 108 0
January 19, 2024 3.90 4.20 4.20 0 99 0 22.00 5.50 5.80 5.80 0 7 0
January 19, 2024 3.25 3.55 3.55 0 79 0 24.00 6.85 7.15 7.15 0 35 0
January 19, 2024 2.98 3.25 3.25 0 20 0 25.00 7.55 7.85 7.85 0 34 0
January 19, 2024 1.85 2.05 2.05 0 991 0 30.00 11.25 11.80 11.80 0 116 0
January 17, 2025 11.25 12.15 12.15 0 165 0 10.00 1.30 1.63 1.63 0 30 0
January 17, 2025 9.90 10.70 10.70 0 12 0 12.00 2.00 2.44 2.44 0 0 0
January 17, 2025 8.70 9.60 9.60 0 4 0 14.00 2.60 3.25 3.25 0 0 0
January 17, 2025 8.25 9.10 9.10 0 19 0 15.00 3.10 3.80 3.80 0 2 0
January 17, 2025 7.70 8.70 8.70 0 21 0 16.00 3.60 4.15 4.15 0 0 0
January 17, 2025 7.00 7.90 7.90 0 10 0 18.00 4.60 5.30 5.30 0 50 0
January 17, 2025 6.20 7.05 7.05 0 21 0 20.00 5.60 6.50 6.50 0 0 0
January 17, 2025 5.65 6.45 6.45 0 20 0 22.00 6.80 7.85 7.85 0 20 0
January 17, 2025 3.55 4.25 4.25 0 100 0 30.00 12.40 13.65 13.65 0 0 0