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: July 5, 2022 at 12:27 p.m.   (Real-time)

  • Last price: 16.620
  • Net change: -1.900
  • Bid price: 16.610
  • Ask price: 16.630
  • 30-day historical volatility: 73.66%
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: 32,222
Volume: 753
Open interest: 29,696
Volume: 254
July 8, 2022 (Weekly) 1.68 1.79 3.70 0 0 0 15.00 0.07 0.14 0.05 0 0 0
July 8, 2022 (Weekly) 1.25 1.37 3.20 0 0 0 15.50 0.16 0.23 0.06 0 0 0
July 8, 2022 (Weekly) 0.87 1.00 2.67 0 0 0 16.00 0.27 0.37 0.09 0 10 0
July 8, 2022 (Weekly) 0.58 0.67 2.24 0 0 0 16.50 0.46 0.56 0.11 0 4 0
July 8, 2022 (Weekly) 0.34 0.43 1.74 0 4 0 17.00 0.72 0.82 0.75 0.58 40 8
July 8, 2022 (Weekly) 0.19 0.26 0.40 -0.93 20 8 17.50 1.05 1.18 0.27 0 200 0
July 8, 2022 (Weekly) 0.11 0.17 0.13 -0.83 15 10 18.00 1.47 1.59 0.42 0 180 0
July 8, 2022 (Weekly) 0.06 0.12 0.10 -0.57 11 10 18.50 1.87 2.15 0.63 0 0 0
July 8, 2022 (Weekly) 0.04 0.09 0.12 -0.31 53 20 19.00 2.39 2.56 0.91 0 0 0
July 8, 2022 (Weekly) 0.03 0.09 0 0 172 3 19.50 2.87 3.10 1.26 0 8 0
July 8, 2022 (Weekly) 0 0.08 0.19 0 95 0 20.00 3.35 3.60 1.67 0 0 0
July 8, 2022 (Weekly) 0 0.07 0.13 0 1 0 20.50 3.85 4.05 2.12 0 0 0
July 8, 2022 (Weekly) 0.01 0.07 0.10 0 5 0 21.00 4.30 4.55 2.64 0 0 0
July 8, 2022 (Weekly) 0 0.06 0.07 0 0 0 21.50 4.80 5.05 3.15 0 0 0
July 8, 2022 (Weekly) 0 0.06 0.08 0 5 0 22.00 5.30 5.50 3.60 0 0 0
July 8, 2022 (Weekly) 0 0.06 0.06 0 0 0 22.50 5.80 6.00 4.10 0 0 0
July 8, 2022 (Weekly) 0 0.06 0.06 0 0 0 23.00 6.30 6.50 4.60 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.06 0 16 0 23.50 6.80 7.00 5.05 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.06 0 25 0 24.00 7.30 7.50 5.55 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 0 0 24.50 7.80 8.00 6.05 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 0 0 25.00 8.30 8.50 6.55 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 0 0 25.50 8.80 9.00 7.05 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 0 0 26.00 9.30 9.50 7.55 0 0 0
July 22, 2022 (Weekly) 2.03 2.13 3.85 0 0 0 15.00 0.41 0.48 0.19 0 0 0
July 22, 2022 (Weekly) 1.68 1.78 3.35 0 0 0 15.50 0.55 0.63 0.24 0 0 0
July 22, 2022 (Weekly) 1.37 1.45 2.91 0 0 0 16.00 0.74 0.82 0.33 0 0 0
July 22, 2022 (Weekly) 1.09 1.19 2.50 0 0 0 16.50 0.96 1.05 0.44 0 0 0
July 22, 2022 (Weekly) 0.86 0.95 2.13 0 0 0 17.00 1.22 1.32 0.58 0 0 0
July 22, 2022 (Weekly) 0.67 0.76 0.75 -1.04 2 2 17.50 1.53 1.62 0.74 0 3 0
July 22, 2022 (Weekly) 0.51 0.60 1.49 0 0 0 18.00 1.87 1.96 0.94 0 1 0
July 22, 2022 (Weekly) 0.39 0.47 1.22 0 20 0 18.50 2.24 2.34 1.18 0 0 0
July 22, 2022 (Weekly) 0.29 0.36 0.98 0 13 0 19.00 2.64 2.74 1.44 0 0 0
July 22, 2022 (Weekly) 0.22 0.29 0.79 0 0 0 19.50 3.05 3.20 1.74 0 0 0
July 22, 2022 (Weekly) 0.17 0.23 0.64 0 90 0 20.00 3.50 3.65 2.08 0 0 0
July 22, 2022 (Weekly) 0.12 0.19 0.50 0 0 0 20.50 3.90 4.20 2.47 0 0 0
July 22, 2022 (Weekly) 0.09 0.15 0.41 0 139 0 21.00 4.40 4.60 2.87 0 0 0
July 29, 2022 (Weekly) 1.54 1.67 3.35 0 0 0 16.00 0.92 1.03 0.70 0 0 0
July 29, 2022 (Weekly) 1.27 1.40 2.70 0 0 0 16.50 1.16 1.26 0.62 0 0 0
July 29, 2022 (Weekly) 1.04 1.17 2.34 0 0 0 17.00 1.39 1.53 0.78 0 0 0
July 29, 2022 (Weekly) 0.84 0.96 0 0 0 3 17.50 1.72 1.83 0.96 0 0 0
July 29, 2022 (Weekly) 0.67 0.79 1.73 0 0 0 18.00 2.04 2.16 1.17 0 0 0
July 29, 2022 (Weekly) 0.53 0.65 1.47 0 0 0 18.50 2.39 2.52 1.41 0 0 0
July 29, 2022 (Weekly) 0.41 0.53 1.24 0 0 0 19.00 2.75 2.91 1.68 0 0 0
July 29, 2022 (Weekly) 0.32 0.43 1.04 0 0 0 19.50 3.15 3.30 1.98 0 0 0
July 29, 2022 (Weekly) 0.25 0.35 0.86 0 12 0 20.00 3.55 3.75 2.31 0 0 0
July 29, 2022 (Weekly) 0.20 0.28 0.72 0 0 0 20.50 4.00 4.15 2.66 0 0 0
July 29, 2022 (Weekly) 0.15 0.23 0.59 0 5 0 21.00 4.45 4.60 3.05 0 0 0
July 15, 2022 5.00 5.20 7.20 0 10 0 11.50 0 0.06 0.04 0 67 0
July 15, 2022 4.50 4.75 6.70 0 10 0 12.00 0 0.07 0.05 0 82 0
July 15, 2022 4.00 4.25 6.20 0 0 0 12.50 0.01 0.08 0.05 0 20 0
July 15, 2022 3.50 3.75 5.70 0 16 0 13.00 0.02 0.09 0.06 0 196 0
July 15, 2022 3.05 3.30 5.20 0 0 0 13.50 0.07 0.10 0.07 0 43 0
July 15, 2022 2.67 2.88 4.70 0 3 0 14.00 0.10 0.15 0.07 0 145 0
July 15, 2022 2.26 2.37 4.20 0 0 0 14.50 0.18 0.22 0.09 0 32 0
July 15, 2022 1.85 1.96 3.75 0 532 0 15.00 0.28 0.31 0.12 0 168 0
July 15, 2022 1.48 1.58 3.25 0 43 0 15.50 0.40 0.45 0.34 0.20 79 1
July 15, 2022 1.15 1.25 2.80 0 93 0 16.00 0.52 0.62 0.20 0 35 0
July 15, 2022 0.85 0.96 2.34 0 36 0 16.50 0.75 0.83 0.70 0.43 20 50
July 15, 2022 0.63 0.72 0.63 -1.29 71 51 17.00 1.02 1.10 0.38 0 23 0
July 15, 2022 0.46 0.53 1.57 0 88 0 17.50 1.34 1.42 0.53 0 5,053 0
July 15, 2022 0.32 0.38 1.24 0 185 0 18.00 1.67 1.75 1.68 0.97 130 110
July 15, 2022 0.21 0.28 0.23 -0.73 139 11 18.50 2.07 2.18 0.93 0 77 0
July 15, 2022 0.15 0.22 0.74 0 245 0 19.00 2.51 2.63 1.21 0 117 0
July 15, 2022 0.11 0.17 0.55 0 211 0 19.50 2.96 3.20 1.52 0 41 0
July 15, 2022 0.08 0.13 0.42 0 349 0 20.00 3.40 3.60 1.89 0 110 0
July 15, 2022 0.07 0.13 0.12 -0.20 158 30 20.50 3.90 4.10 2.30 0 33 0
July 15, 2022 0.05 0.12 0.07 -0.18 252 15 21.00 4.40 4.60 2.73 0 56 0
July 15, 2022 0.02 0.10 0.20 0 144 0 21.50 4.85 5.05 3.20 0 0 0
July 15, 2022 0 0.09 0.15 0 260 0 22.00 5.35 5.55 5.45 1.75 132 10
July 15, 2022 0 0.09 0.13 0 214 0 22.50 5.85 6.05 4.20 0 96 0
July 15, 2022 0 0.07 0.05 -0.05 642 60 23.00 6.35 6.50 4.65 0 116 0
July 15, 2022 0 0.07 0.11 0 797 0 23.50 6.80 7.00 5.10 0 10 0
July 15, 2022 0 0.06 0.09 0 128 0 24.00 7.30 7.55 5.65 0 4 0
July 15, 2022 0 0.07 0.08 0 510 0 24.50 7.80 8.00 6.10 0 20 0
July 15, 2022 0.01 0.06 0.07 0 1,072 0 25.00 8.30 8.50 6.60 0 30 0
July 15, 2022 0 0.06 0.07 0 46 0 26.00 9.30 9.50 7.60 0 10 0
July 15, 2022 0 0.05 0.06 0 38 0 27.00 10.30 10.50 8.55 0 20 0
July 15, 2022 0 0.06 0.06 0 30 0 28.00 11.30 11.50 9.55 0 0 0
July 15, 2022 0 0.05 0.05 0 40 0 29.00 12.30 12.55 10.60 0 0 0
August 19, 2022 4.40 4.55 6.40 0 0 0 12.50 0.30 0.36 0.19 0 120 0
August 19, 2022 4.00 4.15 5.90 0 12 0 13.00 0.38 0.46 0.25 0 8 0
August 19, 2022 3.60 3.80 5.45 0 0 0 13.50 0.48 0.57 0.31 0 50 0
August 19, 2022 3.25 3.40 5.00 0 0 0 14.00 0.63 0.71 0.70 0.33 189 5
August 19, 2022 2.91 3.05 4.60 0 20 0 14.50 0.77 0.85 0.47 0 30 0
August 19, 2022 2.59 2.69 4.20 0 20 0 15.00 0.94 1.04 0.90 0.32 38 8
August 19, 2022 2.27 2.39 3.85 0 30 0 15.50 1.13 1.24 1.21 0.50 25 1
August 19, 2022 1.99 2.12 2.05 -1.45 1,301 10 16.00 1.35 1.45 0.85 0 181 0
August 19, 2022 1.75 1.87 3.15 0 283 0 16.50 1.60 1.70 1.01 0 8 0
August 19, 2022 1.51 1.62 1.55 -1.24 631 10 17.00 1.89 1.97 1.91 0.72 17 1
August 19, 2022 1.31 1.42 2.49 0 154 0 17.50 2.14 2.26 1.40 0 17 0
August 19, 2022 1.12 1.23 1.13 -1.07 183 12 18.00 2.47 2.58 2.65 1.03 41 40
August 19, 2022 0.96 1.07 1.97 0 194 0 18.50 2.81 2.90 1.88 0 11 0
August 19, 2022 0.81 0.92 0.84 -0.90 328 2 19.00 3.15 3.25 2.13 0 69 0
August 19, 2022 0.69 0.78 1.54 0 106 0 19.50 3.50 3.65 2.41 0 10 0
August 19, 2022 0.58 0.68 0.58 -0.77 1,347 40 20.00 3.85 4.05 2.75 0 160 0
August 19, 2022 0.48 0.56 1.18 0 157 0 20.50 4.30 4.45 3.05 0 15 0
August 19, 2022 0.42 0.49 1.02 0 254 0 21.00 4.70 4.85 3.40 0 13 0
August 19, 2022 0.34 0.43 0.90 0 90 0 21.50 5.15 5.30 3.80 0 200 0
August 19, 2022 0.30 0.36 0.30 -0.48 428 40 22.00 5.55 5.70 4.20 0 12 0
August 19, 2022 0.22 0.31 0.67 0 80 0 22.50 6.00 6.15 4.60 0 0 0
August 19, 2022 0.18 0.26 0.59 0 54 0 23.00 6.45 6.60 5.00 0 55 0
August 19, 2022 0.15 0.24 0.48 0 44 0 23.50 6.90 7.20 5.45 0 3 0
August 19, 2022 0.12 0.19 0.20 -0.21 1,192 7 24.00 7.40 7.60 5.85 0 20 0
August 19, 2022 0.10 0.17 0.37 0 90 0 24.50 7.85 8.15 6.30 0 25 0
August 19, 2022 0.07 0.13 0.26 0 186 0 25.00 8.35 8.60 6.75 0 0 0
August 19, 2022 0.04 0.12 0.24 0 13 0 26.00 9.30 9.55 7.70 0 0 0
August 19, 2022 0 0.09 0.18 0 86 0 27.00 10.30 10.55 8.65 0 0 0
August 19, 2022 0 0.08 0.14 0 15 0 28.00 11.30 11.50 9.60 0 10 0
August 19, 2022 0 0.07 0.10 0 25 0 29.00 12.25 12.50 10.60 0 0 0
September 16, 2022 10.50 10.75 12.75 0 0 0 6.00 0 0.06 0.05 0 42 0
September 16, 2022 9.55 9.75 11.75 0 5 0 7.00 0 0.08 0.06 0 61 0
September 16, 2022 9.00 9.30 11.20 0 26 0 7.50 0 0.09 0.06 0 33 0
September 16, 2022 8.60 8.80 10.80 0 20 0 8.00 0 0.11 0.07 0 48 0
September 16, 2022 8.10 8.35 10.25 0 10 0 8.50 0.03 0.13 0.08 0 17 0
September 16, 2022 7.65 7.85 9.75 0 0 0 9.00 0.07 0.17 0.11 0 9 0
September 16, 2022 7.15 7.40 9.25 0 1 0 9.50 0.11 0.22 0.13 0 10 0
September 16, 2022 6.70 6.95 8.80 0 51 0 10.00 0.16 0.24 0.16 0 56 0
September 16, 2022 5.80 6.10 7.90 0 14 0 11.00 0.28 0.40 0.23 0 165 0
September 16, 2022 5.10 5.25 7.00 0 46 0 12.00 0.46 0.55 0.33 0 79 0
September 16, 2022 4.35 4.50 6.15 0 30 0 13.00 0.69 0.79 0.49 0 77 0
September 16, 2022 4.00 4.15 5.75 0 20 0 13.50 0.83 0.92 0.60 0 16 0
September 16, 2022 3.65 3.85 3.65 -1.75 56 16 14.00 0.99 1.12 0.71 0 203 0
September 16, 2022 3.35 3.50 3.35 -1.70 0 16 14.50 1.17 1.32 0.84 0 16 0
September 16, 2022 3.05 3.15 4.65 0 37 0 15.00 1.35 1.46 0.98 0 155 0
September 16, 2022 2.78 2.90 4.35 0 0 0 15.50 1.58 1.69 1.15 0 16 0
September 16, 2022 2.51 2.60 4.00 0 41 0 16.00 1.81 1.93 1.31 0 130 0
September 16, 2022 2.28 2.38 2.25 -1.45 151 65 16.50 2.09 2.21 1.50 0 15 0
September 16, 2022 2.06 2.16 3.40 0 39 0 17.00 2.36 2.49 1.75 0 45 0
September 16, 2022 1.85 1.95 3.15 0 18 0 17.50 2.66 2.79 1.96 0 11 0
September 16, 2022 1.67 1.83 2.88 0 804 0 18.00 2.97 3.10 2.18 0 18 0
September 16, 2022 1.50 1.63 2.63 0 108 0 18.50 3.30 3.50 2.44 0 45 0
September 16, 2022 1.33 1.46 2.42 0 323 0 19.00 3.65 3.85 2.74 0 35 0
September 16, 2022 1.20 1.32 2.22 0 61 0 19.50 4.00 4.20 3.05 0 35 0
September 16, 2022 1.08 1.19 2.02 0 697 0 20.00 4.40 4.55 3.35 0 141 0
September 16, 2022 0.96 1.08 1.85 0 50 0 20.50 4.75 4.95 3.70 0 13 0
September 16, 2022 0.86 0.97 1.70 0 15 0 21.00 5.10 5.35 4.05 0 18 0
September 16, 2022 0.77 0.88 1.54 0 1 0 21.50 5.50 5.70 4.35 0 10 0
September 16, 2022 0.69 0.80 1.42 0 423 0 22.00 5.95 6.10 4.75 0 10 0
September 16, 2022 0.60 0.72 1.28 0 27 0 22.50 6.35 6.60 5.10 0 27 0
September 16, 2022 0.54 0.65 1.17 0 127 0 23.00 6.80 7.00 5.50 0 61 0
September 16, 2022 0.48 0.58 1.07 0 30 0 23.50 7.25 7.40 5.95 0 0 0
September 16, 2022 0.42 0.55 0.98 0 43 0 24.00 7.65 7.85 6.35 0 35 0
September 16, 2022 0.38 0.48 0.89 0 30 0 24.50 8.15 8.30 6.80 0 26 0
September 16, 2022 0.36 0.45 0.83 0 1,165 0 25.00 8.60 8.75 7.20 0 10 0
September 16, 2022 0.27 0.37 0.67 0 42 0 26.00 9.50 9.70 8.05 0 10 0
September 16, 2022 0.21 0.31 0.56 0 88 0 27.00 10.40 10.75 8.95 0 0 0
September 16, 2022 0.17 0.26 0.46 0 47 0 28.00 11.35 11.65 9.85 0 0 0
September 16, 2022 0.13 0.22 0.38 0 0 0 29.00 12.35 12.60 10.80 0 10 0
October 21, 2022 4.40 4.55 6.15 0 10 0 13.50 1.19 1.29 0.92 0 135 0
October 21, 2022 4.10 4.25 5.80 0 1 0 14.00 1.36 1.51 1.06 0 69 0
October 21, 2022 3.80 3.95 5.45 0 0 0 14.50 1.56 1.75 1.22 0 24 0
October 21, 2022 3.50 3.65 5.15 0 0 0 15.00 1.78 1.92 1.39 0 61 0
October 21, 2022 3.25 3.35 4.85 0 124 0 15.50 2.02 2.20 1.58 0 50 0
October 21, 2022 3.00 3.20 4.50 0 5 0 16.00 2.28 2.41 1.78 0 61 0
October 21, 2022 2.79 2.91 4.25 0 10 0 16.50 2.56 2.69 2.04 0 21 0
October 21, 2022 2.56 2.69 3.95 0 13 0 17.00 2.84 2.98 2.26 0 10 0
October 21, 2022 2.37 2.50 3.70 0 0 0 17.50 3.15 3.30 2.51 0 0 0
October 21, 2022 2.18 2.34 3.40 0 5 0 18.00 3.45 3.60 2.72 0 10 0
October 21, 2022 2.00 2.14 3.25 0 0 0 18.50 3.70 3.95 2.98 0 22 0
October 21, 2022 1.84 1.99 3.05 0 7 0 19.00 4.10 4.30 3.30 0 37 0
October 21, 2022 1.69 1.84 2.80 0 0 0 19.50 4.45 4.65 3.55 0 0 0
October 21, 2022 1.57 1.73 2.62 0 136 0 20.00 4.85 5.00 3.90 0 28 0
October 21, 2022 1.43 1.59 2.45 0 0 0 20.50 5.15 5.40 4.20 0 0 0
October 21, 2022 1.31 1.47 2.28 0 15 0 21.00 5.60 5.75 4.55 0 19 0
October 21, 2022 1.20 1.36 2.12 0 23 0 21.50 5.95 6.15 4.90 0 0 0
October 21, 2022 1.10 1.26 1.97 0 758 0 22.00 6.35 6.55 5.25 0 2 0
October 21, 2022 1.01 1.16 1.83 0 10 0 22.50 6.70 6.90 5.60 0 1 0
October 21, 2022 0.92 1.08 1.72 0 3 0 23.00 7.15 7.35 6.00 0 3 0
October 21, 2022 0.85 1.00 1.60 0 7 0 23.50 7.60 7.80 6.40 0 3 0
October 21, 2022 0.78 0.93 1.49 0 24 0 24.00 8.00 8.25 6.80 0 2 0
October 21, 2022 0.72 0.87 1.38 0 16 0 24.50 8.45 8.60 7.20 0 10 0
October 21, 2022 0.66 0.80 1.28 0 96 0 25.00 8.85 9.05 7.60 0 3 0
October 21, 2022 0.57 0.70 1.13 0 47 0 26.00 9.75 10.00 8.45 0 0 0
October 21, 2022 0.49 0.60 0.97 0 88 0 27.00 10.70 10.85 9.30 0 30 0
October 21, 2022 0.40 0.52 0.86 0 150 0 28.00 11.55 11.80 10.20 0 20 0
October 21, 2022 0.33 0.44 0.73 0 31 0 29.00 12.55 12.75 11.10 0 20 0
November 18, 2022 4.65 4.85 6.40 0 0 0 13.50 1.45 1.56 1.16 0 0 0
November 18, 2022 4.40 4.60 6.05 0 0 0 14.00 1.64 1.78 1.32 0 0 0
November 18, 2022 4.10 4.25 5.75 0 0 0 14.50 1.85 1.99 1.50 0 0 0
November 18, 2022 3.85 3.95 5.45 0 0 0 15.00 2.08 2.22 1.69 0 0 0
November 18, 2022 3.60 3.80 5.15 0 0 0 15.50 2.32 2.47 1.89 0 31 0
November 18, 2022 3.35 3.50 4.85 0 30 0 16.00 2.58 2.74 2.10 0 31 0
November 18, 2022 3.10 3.25 4.55 0 0 0 16.50 2.87 3.00 2.33 0 0 0
November 18, 2022 2.92 3.10 4.30 0 20 0 17.00 3.15 3.30 2.57 0 20 0
November 18, 2022 2.72 2.86 4.05 0 32 0 17.50 3.45 3.60 2.81 0 1 0
November 18, 2022 2.53 2.70 3.80 0 60 0 18.00 3.75 3.95 3.10 0 0 0
November 18, 2022 2.36 2.52 3.60 0 0 0 18.50 4.10 4.25 3.40 0 0 0
November 18, 2022 2.19 2.36 3.40 0 55 0 19.00 4.45 4.60 3.65 0 0 0
November 18, 2022 2.04 2.21 3.20 0 0 0 19.50 4.75 4.95 3.95 0 0 0
November 18, 2022 1.90 2.06 3.00 0 41 0 20.00 5.15 5.30 4.25 0 0 0
November 18, 2022 1.79 1.95 2.84 0 282 0 20.50 5.50 5.65 4.55 0 0 0
November 18, 2022 1.65 1.81 2.64 0 1 0 21.00 5.90 6.05 4.90 0 0 0
November 18, 2022 1.53 1.69 2.50 0 0 0 21.50 6.30 6.40 5.25 0 0 0
November 18, 2022 1.42 1.58 2.34 0 10 0 22.00 6.70 6.80 5.60 0 0 0
November 18, 2022 1.33 1.48 2.20 0 0 0 22.50 7.05 7.20 5.95 0 16 0
November 18, 2022 1.23 1.39 2.06 0 0 0 23.00 7.45 7.60 6.35 0 2 0
November 18, 2022 1.14 1.30 1.94 0 0 0 23.50 7.80 8.00 6.70 0 2 0
November 18, 2022 1.11 1.22 1.83 0 28 0 24.00 8.25 8.45 7.15 0 0 0
November 18, 2022 1.03 1.14 1.71 0 5 0 24.50 8.70 8.85 7.50 0 0 0
November 18, 2022 0.97 1.07 1.62 0 45 0 25.00 9.10 9.30 7.90 0 0 0
November 18, 2022 0.83 0.94 1.43 0 0 0 26.00 10.00 10.20 8.75 0 0 0
November 18, 2022 0.73 0.83 1.27 0 1 0 27.00 10.90 11.05 9.55 0 0 0
November 18, 2022 0.64 0.73 1.14 0 6 0 28.00 11.80 11.95 10.45 0 0 0
November 18, 2022 0.53 0.64 1.01 0 22 0 29.00 12.70 12.90 11.30 0 0 0
December 16, 2022 8.80 9.10 11.00 0 71 0 8.00 0.22 0.31 0.24 0 59 0
December 16, 2022 7.95 8.30 10.15 0 5 0 9.00 0.37 0.46 0.33 0 20 0
December 16, 2022 7.55 7.85 9.70 0 0 0 9.50 0.46 0.57 0.41 0 10 0
December 16, 2022 7.25 7.50 9.35 0 26 0 10.00 0.58 0.67 0.50 0 98 0
December 16, 2022 6.50 6.75 8.55 0 2 0 11.00 0.84 0.93 0.68 0 133 0
December 16, 2022 5.85 6.05 7.70 0 50 0 12.00 1.12 1.23 0.93 0 112 0
December 16, 2022 5.20 5.40 7.00 0 15 0 13.00 1.46 1.60 1.22 0 102 0
December 16, 2022 4.90 5.10 6.65 0 0 0 13.50 1.67 1.80 1.39 0 0 0
December 16, 2022 4.65 4.85 6.35 0 62 0 14.00 1.88 2.02 1.56 0 126 0
December 16, 2022 4.40 4.55 6.05 0 0 0 14.50 2.10 2.25 1.76 0 0 0
December 16, 2022 4.10 4.30 5.70 0 60 0 15.00 2.34 2.50 1.96 0 106 0
December 16, 2022 3.90 4.05 5.45 0 10 0 15.50 2.61 2.76 2.16 0 0 0
December 16, 2022 3.65 3.85 5.15 0 60 0 16.00 2.86 3.05 2.38 0 120 0
December 16, 2022 3.45 3.60 4.90 0 0 0 16.50 3.15 3.30 2.62 0 25 0
December 16, 2022 3.20 3.45 4.65 0 102 0 17.00 3.45 3.60 2.87 0 150 0
December 16, 2022 3.00 3.20 4.40 0 11 0 17.50 3.75 3.90 3.15 0 0 0
December 16, 2022 2.85 3.00 4.15 0 119 0 18.00 4.05 4.25 3.40 0 39 0
December 16, 2022 2.67 2.83 3.95 0 0 0 18.50 4.35 4.55 3.65 0 0 0
December 16, 2022 2.52 2.70 3.75 0 95 0 19.00 4.70 4.90 3.95 0 15 0
December 16, 2022 2.37 2.54 3.55 0 75 0 19.50 5.05 5.25 4.25 0 0 0
December 16, 2022 2.26 2.42 3.40 0 460 0 20.00 5.40 5.60 4.55 0 195 0
December 16, 2022 2.08 2.24 3.20 0 0 0 20.50 5.75 5.95 4.90 0 0 0
December 16, 2022 1.95 2.12 3.00 0 50 0 21.00 6.15 6.30 5.20 0 2,001 0
December 16, 2022 1.83 2.01 2.85 0 7 0 21.50 6.50 6.70 5.55 0 0 0
December 16, 2022 1.71 1.89 2.70 0 76 0 22.00 6.85 7.05 5.90 0 35 0
December 16, 2022 1.61 1.79 2.56 0 0 0 22.50 7.30 7.45 6.25 0 22 0
December 16, 2022 1.53 1.70 2.45 0 108 0 23.00 7.70 7.85 6.60 0 26 0
December 16, 2022 1.43 1.59 2.29 0 0 0 23.50 8.10 8.30 7.00 0 0 0
December 16, 2022 1.34 1.52 2.19 0 25 0 24.00 8.45 8.70 7.35 0 5 0
December 16, 2022 1.26 1.43 2.09 0 0 0 24.50 8.90 9.10 7.75 0 0 0
December 16, 2022 1.18 1.34 1.95 0 0 0 25.00 9.35 9.55 8.15 0 0 0
December 16, 2022 1.06 1.21 1.78 0 7 0 26.00 10.20 10.40 10.15 1.20 100 20
December 16, 2022 0.84 0.97 1.42 0 2 0 28.00 11.95 12.15 10.70 0 0 0
January 20, 2023 15.45 15.85 17.75 0 30 0 1.00 0 0.05 0.05 0 0 0
January 20, 2023 14.95 15.35 17.30 0 10 0 1.50 0 0.05 0.05 0 0 0
January 20, 2023 14.45 14.80 16.80 0 11 0 2.00 0 0.05 0.05 0 0 0
January 20, 2023 14.00 14.35 16.30 0 3 0 2.50 0 0.06 0.06 0 0 0
January 20, 2023 13.50 13.85 15.80 0 15 0 3.00 0 0.06 0.06 0 10 0
January 20, 2023 12.50 12.85 14.80 0 64 0 4.00 0 0.06 0.06 0 41 0
January 20, 2023 11.60 11.90 13.85 0 175 0 5.00 0 0.09 0.07 0 40 0
January 20, 2023 10.65 11.00 12.90 0 112 0 6.00 0.04 0.16 0.11 0 111 0
January 20, 2023 9.70 10.05 11.90 0 236 0 7.00 0.12 0.25 0.17 0 25 0
January 20, 2023 8.85 9.25 11.15 0 188 0 8.00 0.28 0.39 0.30 0 30 0
January 20, 2023 8.05 8.40 10.25 0 123 0 9.00 0.46 0.58 0.42 0 10,121 0
January 20, 2023 7.35 7.65 9.35 0 595 0 10.00 0.69 0.80 0.61 0 84 0
January 20, 2023 6.05 6.30 7.90 0 177 0 12.00 1.29 1.42 1.09 0 2,886 0
January 20, 2023 4.90 5.10 6.55 0 232 0 14.00 2.08 2.25 1.74 0 133 0
January 20, 2023 4.35 4.55 6.00 0 151 0 15.00 2.56 2.74 2.19 0 141 0
January 20, 2023 3.90 4.10 5.45 0 363 0 16.00 3.10 3.30 2.64 0 83 0
January 20, 2023 3.10 3.35 3.20 -1.30 716 3 18.00 4.25 4.50 3.65 0 81 0
January 20, 2023 2.49 2.69 2.75 -0.80 1,165 30 20.00 5.60 5.85 4.85 0 171 0
January 20, 2023 2.00 2.21 3.10 0 143 0 22.00 7.10 7.35 6.15 0 129 0
January 20, 2023 1.58 1.78 2.48 0 380 0 24.00 8.70 8.90 7.60 0 0 0
January 20, 2023 1.42 1.62 1.42 -0.86 91 100 25.00 9.50 9.75 8.35 0 0 0
January 20, 2023 0.81 0.99 0.98 -0.44 1,295 100 30.00 13.90 14.15 12.60 0 154 0
March 17, 2023 5.35 5.55 7.05 0 229 0 14.00 2.44 2.63 2.16 0 23 0
March 17, 2023 4.85 5.00 6.50 0 30 0 15.00 2.96 3.15 2.60 0 0 0
March 17, 2023 4.40 4.60 4.60 -1.40 111 50 16.00 3.45 3.70 3.10 0 0 0
March 17, 2023 4.00 4.20 5.50 0 39 0 17.00 4.05 4.30 3.65 0 0 0
March 17, 2023 3.65 3.85 5.10 0 145 0 18.00 4.70 4.95 4.15 0 6 0
March 17, 2023 3.30 3.55 4.65 0 97 0 19.00 5.35 5.60 4.75 0 6 0
March 17, 2023 2.99 3.25 4.30 0 253 0 20.00 6.05 6.30 5.40 0 10 0
March 17, 2023 2.74 2.97 3.95 0 108 0 21.00 6.80 7.05 6.05 0 0 0
March 17, 2023 2.48 2.71 3.65 0 105 0 22.00 7.55 7.75 6.70 0 1 0
March 17, 2023 2.28 2.53 3.40 0 123 0 23.00 8.35 8.55 7.45 0 0 0
March 17, 2023 2.07 2.32 3.15 0 53 0 24.00 9.10 9.35 8.15 0 2 0
March 17, 2023 1.73 1.94 1.73 -0.93 18 2 26.00 10.80 11.00 9.75 0 0 0
March 17, 2023 1.44 1.66 2.29 0 0 0 28.00 12.40 12.70 11.35 0 0 0
June 16, 2023 5.90 6.15 7.65 0 3 0 14.00 2.91 3.15 2.68 0 0 0
June 16, 2023 5.45 5.65 7.15 0 10 0 15.00 3.40 3.70 3.15 0 0 0
June 16, 2023 5.00 5.30 6.65 0 0 0 16.00 3.95 4.25 3.70 0 0 0
June 16, 2023 4.60 4.90 6.20 0 0 0 17.00 4.55 4.85 4.25 0 0 0
June 16, 2023 4.25 4.55 5.80 0 0 0 18.00 5.20 5.50 4.80 0 2 0
June 16, 2023 3.95 4.25 5.40 0 30 0 19.00 5.85 6.20 5.40 0 0 0
June 16, 2023 3.65 3.95 5.05 0 2 0 20.00 6.55 6.85 6.05 0 0 0
June 16, 2023 3.35 3.65 4.75 0 0 0 21.00 7.25 7.60 6.70 0 0 0
June 16, 2023 3.10 3.40 4.45 0 0 0 22.00 8.00 8.35 7.40 0 0 0
June 16, 2023 2.90 3.20 4.15 0 0 0 23.00 8.80 9.10 8.10 0 0 0
June 16, 2023 2.68 2.98 3.00 -0.90 1 5 24.00 9.60 9.90 8.85 0 0 0
June 16, 2023 2.33 2.62 3.45 0 30 0 26.00 11.20 11.50 10.35 0 0 0
January 19, 2024 11.90 12.50 14.45 0 63 0 5.00 0.20 0.55 0.50 0 0 0
January 19, 2024 11.15 11.85 13.70 0 17 0 6.00 0.50 0.87 0.80 0 2 0
January 19, 2024 10.45 11.15 13.00 0 104 0 7.00 0.70 1.16 1.07 0 0 0
January 19, 2024 9.75 10.50 10.35 -2.00 104 10 8.00 1.00 1.41 1.39 0 0 0
January 19, 2024 9.15 9.80 11.70 0 151 0 9.00 1.40 1.78 1.63 0 0 0
January 19, 2024 8.65 9.30 9.00 -2.05 418 11 10.00 1.80 2.28 2.02 0 0 0
January 19, 2024 7.35 8.35 9.95 0 20 0 12.00 2.61 3.30 2.91 0 50 0
January 19, 2024 6.65 7.45 9.05 0 214 0 14.00 3.60 4.35 3.95 0 60 0
January 19, 2024 6.10 7.10 8.55 0 32 0 15.00 4.20 4.90 4.45 0 111 0
January 19, 2024 5.90 6.75 8.15 0 273 0 16.00 4.80 5.60 5.05 0 21 0
January 19, 2024 5.10 6.10 7.45 0 95 0 18.00 5.95 6.80 6.25 0 16 0
January 19, 2024 4.60 5.35 5.50 -1.25 134 1 20.00 7.30 8.15 7.55 0 43 0
January 19, 2024 4.10 4.85 6.15 0 52 0 22.00 8.70 9.70 8.90 0 0 0
January 19, 2024 3.70 4.45 5.50 0 57 0 24.00 10.20 11.15 10.35 0 0 0
January 19, 2024 3.50 4.25 5.25 0 2 0 25.00 11.05 11.90 11.10 0 0 0
January 19, 2024 2.80 3.60 4.35 0 75 0 30.00 15.25 16.15 15.05 0 414 0