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: May 22, 2022 at 4:48 p.m.   (Real-time)

  • Last price: 48.870
  • Net change: 0.300
  • Bid price: 48.760
  • Ask price: 48.880
  • 30-day historical volatility: 45.32%
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: 83,478
Volume: 10,328
Open interest: 83,257
Volume: 1,108
May 27, 2022 (Weekly) 8.80 9.10 9.10 -0.20 23 198 40.00 0.01 0.08 0.08 -0.05 77 42
May 27, 2022 (Weekly) 8.25 8.65 8.65 0 0 0 40.50 0.01 0.08 0.08 0 48 0
May 27, 2022 (Weekly) 7.75 8.15 8.15 0 0 0 41.00 0.02 0.09 0.09 0 19 0
May 27, 2022 (Weekly) 7.30 7.65 7.65 0 0 0 41.50 0.03 0.10 0.10 -0.05 48 15
May 27, 2022 (Weekly) 6.85 7.15 7.15 0 30 0 42.00 0.04 0.12 0.12 0 144 0
May 27, 2022 (Weekly) 6.35 6.65 6.65 0 0 0 42.50 0.05 0.12 0.12 0 16 0
May 27, 2022 (Weekly) 5.80 6.15 6.15 0 7 0 43.00 0.06 0.14 0.14 0 34 0
May 27, 2022 (Weekly) 5.35 5.70 5.70 0 10 0 43.50 0.07 0.16 0.16 0 43 0
May 27, 2022 (Weekly) 4.85 5.20 5.20 0 52 0 44.00 0.09 0.17 0.17 0 41 0
May 27, 2022 (Weekly) 4.35 4.70 4.70 -0.15 16 135 44.50 0.11 0.16 0.16 0 25 0
May 27, 2022 (Weekly) 3.95 4.20 4.20 0 44 5 45.00 0.14 0.20 0.20 -0.11 80 16
May 27, 2022 (Weekly) 3.45 3.75 3.75 0 46 0 45.50 0.18 0.25 0.25 0 31 0
May 27, 2022 (Weekly) 2.98 3.25 3.25 0 103 0 46.00 0.24 0.28 0.28 -0.14 34 16
May 27, 2022 (Weekly) 2.62 2.89 2.89 0 136 0 46.50 0.31 0.36 0.36 -0.04 18 3
May 27, 2022 (Weekly) 2.17 2.49 2.49 0 158 0 47.00 0.40 0.45 0.45 -0.01 55 28
May 27, 2022 (Weekly) 1.83 2.09 2.09 -0.08 85 6 47.50 0.51 0.58 0.58 -0.11 18 11
May 27, 2022 (Weekly) 1.53 1.65 1.65 0.04 85 26 48.00 0.66 0.74 0.74 0.02 50 38
May 27, 2022 (Weekly) 1.25 1.34 1.34 0 63 0 48.50 0.86 0.92 0.92 0.03 20 36
May 27, 2022 (Weekly) 0.99 1.07 1.07 -0.22 208 23 49.00 1.09 1.16 1.16 0.04 12 32
May 27, 2022 (Weekly) 0.77 0.85 0.85 -0.04 173 56 49.50 1.35 1.44 1.44 -0.01 0 36
May 27, 2022 (Weekly) 0.58 0.66 0.66 0.01 158 55 50.00 1.65 1.85 1.85 0 10 0
May 27, 2022 (Weekly) 0.32 0.39 0.39 -0.06 115 69 51.00 2.39 2.65 2.65 0 0 0
May 27, 2022 (Weekly) 0.17 0.22 0.22 0.08 300 50 52.00 3.20 3.50 3.50 0 0 0
May 27, 2022 (Weekly) 0.09 0.13 0.13 0 102 0 53.00 4.10 4.40 4.40 0 15 0
May 27, 2022 (Weekly) 0.04 0.11 0.11 0 56 0 54.00 5.10 5.35 5.35 -0.15 43 29
June 3, 2022 (Weekly) 5.85 6.20 6.20 0 0 0 43.00 0.20 0.25 0.25 0 57 0
June 3, 2022 (Weekly) 5.35 5.75 5.75 0 0 0 43.50 0.24 0.28 0.28 0 20 0
June 3, 2022 (Weekly) 4.90 5.25 5.25 0 0 0 44.00 0.29 0.33 0.33 0 20 0
June 3, 2022 (Weekly) 4.50 4.85 4.85 0 4 0 44.50 0.36 0.39 0.39 0 0 0
June 3, 2022 (Weekly) 4.05 4.40 4.40 0 1 0 45.00 0.43 0.49 0.49 0 47 0
June 3, 2022 (Weekly) 3.55 3.95 3.95 0 0 0 45.50 0.52 0.58 0.58 0 30 0
June 3, 2022 (Weekly) 3.15 3.45 3.45 0 13 0 46.00 0.62 0.69 0.69 0 50 0
June 3, 2022 (Weekly) 2.77 3.10 3.10 0 18 0 46.50 0.76 0.82 0.82 0 0 0
June 3, 2022 (Weekly) 2.41 2.72 2.72 0 22 0 47.00 0.91 0.97 0.97 -0.02 33 35
June 3, 2022 (Weekly) 2.06 2.39 2.39 0 1 0 47.50 1.09 1.15 1.15 0 9 0
June 3, 2022 (Weekly) 1.90 1.96 1.96 -0.23 23 15 48.00 1.30 1.36 1.36 0 8 1
June 3, 2022 (Weekly) 1.61 1.68 1.68 0.04 80 15 48.50 1.55 1.62 1.62 0.03 36 15
June 3, 2022 (Weekly) 1.36 1.43 1.43 -0.15 107 2,031 49.00 1.81 1.88 1.88 -0.26 25 8
June 3, 2022 (Weekly) 1.14 1.21 1.21 0.01 207 77 49.50 2.10 2.17 2.17 -0.21 138 30
June 3, 2022 (Weekly) 0.84 1.01 1.01 0.02 22 3 50.00 2.30 2.55 2.55 0 0 0
June 3, 2022 (Weekly) 0.55 0.68 0.68 -0.17 20 37 51.00 3.05 3.30 3.30 0 0 0
June 3, 2022 (Weekly) 0.34 0.43 0.43 -0.18 12 97 52.00 3.85 4.15 4.15 0 0 0
June 10, 2022 (Weekly) 5.40 5.75 5.75 0 0 0 43.50 0.43 0.48 0.48 0 1 0
June 10, 2022 (Weekly) 5.00 5.35 5.35 0 0 0 44.00 0.50 0.55 0.55 0 10 0
June 10, 2022 (Weekly) 4.65 4.90 4.90 0 0 0 44.50 0.58 0.64 0.64 0 26 0
June 10, 2022 (Weekly) 4.20 4.45 4.45 0 0 0 45.00 0.67 0.74 0.74 -0.16 0 20
June 10, 2022 (Weekly) 3.70 4.00 4.00 0 0 0 45.50 0.78 0.85 0.85 0 10 0
June 10, 2022 (Weekly) 3.30 3.60 3.60 0 16 0 46.00 0.91 0.98 0.98 0 9 0
June 10, 2022 (Weekly) 2.95 3.25 3.25 0 0 0 46.50 1.06 1.13 1.13 0 0 0
June 10, 2022 (Weekly) 2.72 2.86 2.86 0 13 0 47.00 1.23 1.30 1.30 0 0 0
June 10, 2022 (Weekly) 2.44 2.51 2.51 0 4 0 47.50 1.42 1.50 1.50 0 0 0
June 10, 2022 (Weekly) 2.14 2.21 2.21 -0.21 16 10 48.00 1.64 1.72 1.72 0 0 0
June 10, 2022 (Weekly) 1.87 1.95 1.95 0 48 0 48.50 1.88 1.96 1.96 -0.27 0 15
June 10, 2022 (Weekly) 1.62 1.69 1.69 0 20 0 49.00 2.15 2.22 2.22 0 0 0
June 10, 2022 (Weekly) 1.34 1.49 1.49 -0.17 1 5 49.50 2.40 2.54 2.54 0 0 0
June 10, 2022 (Weekly) 1.15 1.28 1.28 -0.12 44 15 50.00 2.69 2.85 2.85 0 0 0
June 10, 2022 (Weekly) 0.82 0.94 0.94 0 0 0 51.00 3.30 3.60 3.60 0 0 0
June 10, 2022 (Weekly) 0.57 0.65 0.65 0 1 0 52.00 4.05 4.30 4.30 0 10 0
June 17, 2022 30.80 31.00 31.00 0 0 0 18.00 0 0.05 0.05 0 2,821 0
June 17, 2022 29.75 30.00 30.00 0 0 0 19.00 0 0.05 0.05 0 45 0
June 17, 2022 28.75 29.00 29.00 0 0 0 20.00 0 0.06 0.06 0 74 0
June 17, 2022 27.80 28.00 28.00 0 8 0 21.00 0 0.06 0.06 0 86 0
June 17, 2022 26.75 26.95 26.95 0 0 0 22.00 0 0.06 0.06 0 28 0
June 17, 2022 25.75 26.00 26.00 0 2 0 23.00 0 0.06 0.06 0 304 0
June 17, 2022 25.30 25.45 25.45 0 10 0 23.50 0 0.06 0.06 0 51 0
June 17, 2022 24.80 25.00 25.00 0 0 0 24.00 0 0.06 0.06 0 2,752 0
June 17, 2022 24.30 24.50 24.50 0 0 0 24.50 0 0.06 0.06 0 19 0
June 17, 2022 23.80 24.00 24.00 0 13 0 25.00 0.01 0.07 0.07 0 405 0
June 17, 2022 22.80 23.00 23.00 0 100 0 26.00 0 0.07 0.07 0 152 0
June 17, 2022 21.75 22.05 22.05 0 0 0 27.00 0 0.07 0.07 0 131 0
June 17, 2022 20.80 21.05 21.05 0 129 0 28.00 0 0.08 0.08 0 369 0
June 17, 2022 19.75 20.05 20.05 0 0 0 29.00 0 0.09 0.09 0 105 0
June 17, 2022 18.80 19.05 19.05 0 784 0 30.00 0.02 0.09 0.09 0 137 0
June 17, 2022 17.75 18.00 18.00 0 86 0 31.00 0.03 0.12 0.12 0 50 0
June 17, 2022 16.70 17.05 17.05 0 239 0 32.00 0.05 0.13 0.13 0 719 0
June 17, 2022 15.80 16.05 16.05 0 43 0 33.00 0.06 0.14 0.14 0 376 0
June 17, 2022 14.80 15.05 15.05 0 253 0 34.00 0.08 0.16 0.16 0 245 0
June 17, 2022 13.75 14.05 14.05 0 262 0 35.00 0.10 0.18 0.18 0 529 0
June 17, 2022 12.70 13.00 13.00 0 106 0 36.00 0.12 0.20 0.20 0 773 0
June 17, 2022 11.80 12.05 12.05 0 170 0 37.00 0.14 0.22 0.22 0 369 0
June 17, 2022 10.85 11.05 11.05 0 337 0 38.00 0.20 0.24 0.24 0 277 0
June 17, 2022 9.80 10.10 10.10 0 248 0 39.00 0.20 0.25 0.25 0 140 0
June 17, 2022 8.80 9.10 9.10 0.55 6,430 1 40.00 0.25 0.30 0.30 -0.04 575 2
June 17, 2022 7.95 8.15 8.15 0 1,718 1 41.00 0.32 0.37 0.37 -0.02 215 1
June 17, 2022 6.90 7.20 7.20 -0.45 628 37 42.00 0.41 0.46 0.46 -0.07 197 5
June 17, 2022 6.00 6.30 6.30 0 206 9 43.00 0.54 0.58 0.58 -0.12 120 1
June 17, 2022 5.10 5.45 5.45 -0.35 4,717 54 44.00 0.69 0.74 0.74 -0.05 124 49
June 17, 2022 4.30 4.60 4.60 -0.35 981 133 45.00 0.89 0.95 0.95 -0.25 4,148 3
June 17, 2022 3.55 3.80 3.80 0 334 0 46.00 1.16 1.22 1.22 -0.16 166 12
June 17, 2022 2.94 3.05 3.05 0.03 572 85 47.00 1.50 1.57 1.57 -0.15 129 2
June 17, 2022 2.38 2.46 2.46 -0.08 472 2,942 48.00 1.93 2.00 2.00 -0.27 63 23
June 17, 2022 1.88 1.95 1.95 0.07 341 127 49.00 2.44 2.50 2.50 -0.10 3,578 116
June 17, 2022 1.46 1.52 1.52 -0.12 956 2,468 50.00 3.00 3.10 3.10 -0.25 115 56
June 17, 2022 1.11 1.19 1.19 -0.05 303 174 51.00 3.60 3.80 3.80 0 66 0
June 17, 2022 0.84 0.91 0.91 -0.06 160 32 52.00 4.35 4.55 4.55 0.05 154 40
June 17, 2022 0.46 0.52 0.52 -0.07 288 201 54.00 5.95 6.20 6.20 0 47 0
June 17, 2022 0.24 0.30 0.30 0 58 0 56.00 7.75 8.00 8.00 0 51 0
June 17, 2022 0.14 0.17 0.17 0 81 0 58.00 9.65 9.90 9.90 0 156 0
July 15, 2022 22.70 23.05 23.05 0 40 0 26.00 0.06 0.14 0.14 0 113 0
July 15, 2022 21.70 22.05 22.05 0 28 0 27.00 0.07 0.16 0.16 0 18 0
July 15, 2022 20.70 21.05 21.05 0 15 0 28.00 0.09 0.17 0.17 0 41 0
July 15, 2022 19.80 20.00 20.00 0 0 0 29.00 0.10 0.18 0.18 0 39 0
July 15, 2022 18.75 19.00 19.00 0 27 0 30.00 0.11 0.20 0.20 0 64 0
July 15, 2022 17.80 18.05 18.05 0 34 0 31.00 0.14 0.22 0.22 0 42 0
July 15, 2022 16.80 17.05 17.05 0 5 0 32.00 0.16 0.24 0.24 0 68 0
July 15, 2022 15.75 16.10 16.10 0 8 0 33.00 0.18 0.25 0.25 0 65 0
July 15, 2022 14.85 15.10 15.10 0 71 0 34.00 0.22 0.26 0.26 0 91 0
July 15, 2022 13.80 14.15 14.15 0 217 0 35.00 0.25 0.30 0.30 0 73 0
July 15, 2022 12.90 13.20 13.20 0 63 0 36.00 0.30 0.35 0.35 -0.05 120 11
July 15, 2022 11.85 12.20 12.20 0 48 0 37.00 0.35 0.41 0.41 0 150 0
July 15, 2022 10.90 11.25 11.25 0 48 0 38.00 0.43 0.48 0.48 0 379 0
July 15, 2022 10.00 10.30 10.30 0 74 0 39.00 0.52 0.56 0.56 0 296 0
July 15, 2022 9.05 9.40 9.40 0 240 0 40.00 0.62 0.67 0.67 0 95 0
July 15, 2022 8.15 8.50 8.50 0 130 0 41.00 0.75 0.80 0.80 0 87 0
July 15, 2022 7.30 7.60 7.60 0 1,956 0 42.00 0.90 0.95 0.95 -0.05 181 12
July 15, 2022 6.50 6.80 6.80 0 5,309 4 43.00 1.09 1.15 1.15 -0.04 123 27
July 15, 2022 5.75 6.00 6.00 0 235 0 44.00 1.32 1.39 1.39 -0.17 70 21
July 15, 2022 4.95 5.25 5.25 -0.15 318 20 45.00 1.60 1.66 1.66 -0.12 102 10
July 15, 2022 4.35 4.55 4.55 -0.20 191 10 46.00 1.93 1.99 1.99 0 135 0
July 15, 2022 3.80 3.90 3.90 -0.20 172 46 47.00 2.32 2.38 2.38 -0.16 91 8
July 15, 2022 3.20 3.35 3.35 -0.15 182 213 48.00 2.76 2.83 2.83 -0.33 85 30
July 15, 2022 2.77 2.84 2.84 -0.04 176 22 49.00 3.25 3.35 3.35 -0.20 97 25
July 15, 2022 2.33 2.39 2.39 0.01 460 27 50.00 3.80 3.90 3.90 -0.30 76 20
July 15, 2022 1.94 2.02 2.02 -0.07 57 9 51.00 4.40 4.55 4.55 0 93 0
July 15, 2022 1.61 1.68 1.68 0 92 0 52.00 5.05 5.20 5.20 0 30 35
July 15, 2022 1.09 1.16 1.16 -0.10 59 9 54.00 6.55 6.75 6.75 -0.25 35 15
July 15, 2022 0.73 0.79 0.79 -0.08 48 3 56.00 8.20 8.40 8.40 0 35 0
July 15, 2022 0.48 0.53 0.53 -0.03 163 20 58.00 9.95 10.15 10.15 0 100 0
August 19, 2022 19.75 20.10 20.10 0 2 0 29.00 0.20 0.25 0.25 0 93 0
August 19, 2022 18.75 19.10 19.10 0 24 0 30.00 0.23 0.28 0.28 0 28 0
August 19, 2022 17.85 18.10 18.10 0 0 0 31.00 0.26 0.32 0.32 0 30 0
August 19, 2022 16.85 17.05 17.05 0 0 0 32.00 0.31 0.36 0.36 0 106 0
August 19, 2022 15.90 16.20 16.20 0 23 0 33.00 0.36 0.42 0.42 0 84 0
August 19, 2022 14.80 15.20 15.20 0 15 0 34.00 0.41 0.47 0.47 0 64 0
August 19, 2022 13.85 14.25 14.25 0 25 0 35.00 0.47 0.54 0.54 0 49 0
August 19, 2022 13.00 13.35 13.35 0 116 0 36.00 0.57 0.62 0.62 0 37 0
August 19, 2022 12.15 12.40 12.40 0 26 0 37.00 0.66 0.72 0.72 0 102 0
August 19, 2022 11.25 11.50 11.50 0 48 0 38.00 0.77 0.83 0.83 -0.12 123 3
August 19, 2022 10.35 10.65 10.65 0 200 0 39.00 0.90 0.97 0.97 0 41 0
August 19, 2022 9.55 9.80 9.80 0 127 2 40.00 1.05 1.12 1.12 0 86 0
August 19, 2022 8.70 8.95 8.95 0 36 0 41.00 1.24 1.31 1.31 0 14 0
August 19, 2022 7.95 8.20 8.20 0 80 0 42.00 1.45 1.52 1.52 0 164 0
August 19, 2022 7.15 7.40 7.40 0 443 0 43.00 1.70 1.77 1.77 -0.33 41 3
August 19, 2022 6.45 6.70 6.70 0 55 0 44.00 1.97 2.05 2.05 0 149 0
August 19, 2022 5.80 6.05 6.05 0 3,086 0 45.00 2.29 2.38 2.38 -0.01 62 2
August 19, 2022 5.20 5.40 5.40 -0.25 72 16 46.00 2.66 2.75 2.75 0 70 0
August 19, 2022 4.60 4.75 4.75 -0.10 45 26 47.00 3.05 3.20 3.20 0 31 0
August 19, 2022 4.05 4.20 4.20 -0.05 146 25 48.00 3.50 3.65 3.65 0 48 0
August 19, 2022 3.60 3.70 3.70 0 1,508 0 49.00 4.05 4.15 4.15 0 49 0
August 19, 2022 3.10 3.25 3.25 -0.15 137 64 50.00 4.60 4.70 4.70 0 39 0
August 19, 2022 2.75 2.85 2.85 0 28 0 51.00 5.20 5.30 5.30 0 15 0
August 19, 2022 2.37 2.48 2.48 0.14 218 40 52.00 5.80 5.95 5.95 0 10 0
August 19, 2022 1.80 1.85 1.85 0 70 0 54.00 7.20 7.40 7.40 0 10 0
August 19, 2022 1.33 1.41 1.41 0 40 0 56.00 8.70 8.95 8.95 0 10 0
August 19, 2022 0.98 1.05 1.05 0 67 0 58.00 10.35 10.60 10.60 0 25 0
September 16, 2022 28.70 29.10 29.10 0 0 0 20.00 0.09 0.17 0.17 0 52 0
September 16, 2022 27.70 28.10 28.10 0 0 0 21.00 0.11 0.20 0.20 0 53 0
September 16, 2022 26.70 27.10 27.10 0 0 0 22.00 0.12 0.22 0.22 0 61 0
September 16, 2022 25.70 26.10 26.10 0 0 0 23.00 0.14 0.24 0.24 0 195 0
September 16, 2022 24.70 25.10 25.10 0 3 0 24.00 0.17 0.25 0.25 0 118 0
September 16, 2022 23.70 24.10 24.10 0 28 0 25.00 0.19 0.25 0.25 0 55 0
September 16, 2022 22.80 23.10 23.10 0 43 0 26.00 0.22 0.26 0.26 0 129 0
September 16, 2022 20.80 21.15 21.15 0 96 0 28.00 0.27 0.33 0.33 0 247 0
September 16, 2022 18.80 19.20 19.20 0 400 0 30.00 0.35 0.42 0.42 0 697 0
September 16, 2022 17.75 18.20 18.20 0 10 0 31.00 0.41 0.47 0.47 0 100 0
September 16, 2022 16.75 17.25 17.25 0 59 0 32.00 0.46 0.54 0.54 0 615 0
September 16, 2022 15.80 16.30 16.30 0 0 0 33.00 0.53 0.61 0.61 0 106 0
September 16, 2022 14.85 15.35 15.35 0 286 0 34.00 0.63 0.69 0.69 -0.05 143 2
September 16, 2022 14.00 14.45 14.45 0 20 0 35.00 0.73 0.79 0.79 -0.11 151 40
September 16, 2022 13.05 13.55 13.55 0 346 0 36.00 0.83 0.90 0.90 0 272 0
September 16, 2022 12.25 12.60 12.60 0 10 0 37.00 0.96 1.03 1.03 0 18 0
September 16, 2022 11.35 11.70 11.70 0.65 601 50 38.00 1.09 1.18 1.18 0 224 0
September 16, 2022 10.50 10.90 10.90 0 112 0 39.00 1.28 1.36 1.36 0 87 0
September 16, 2022 9.75 10.05 10.05 0 496 0 40.00 1.48 1.56 1.56 0 236 0
September 16, 2022 8.95 9.25 9.25 -0.10 122 40 41.00 1.70 1.78 1.78 0 1 0
September 16, 2022 8.20 8.55 8.55 0 271 0 42.00 1.95 2.04 2.04 -0.03 174 1
September 16, 2022 7.45 7.75 7.75 0 29 0 43.00 2.24 2.33 2.33 0 36 0
September 16, 2022 6.75 7.10 7.10 0 366 0 44.00 2.57 2.68 2.68 0 89 0
September 16, 2022 6.15 6.45 6.45 -0.30 73 5 45.00 2.93 3.05 3.05 0 67 0
September 16, 2022 5.55 5.75 5.75 0 120 0 46.00 3.30 3.45 3.45 0 90 0
September 16, 2022 5.05 5.20 5.20 0.20 266 60 47.00 3.75 3.90 3.90 0 38 0
September 16, 2022 4.50 4.65 4.65 0 377 0 48.00 4.25 4.40 4.40 0 36 0
September 16, 2022 4.00 4.20 4.20 0 305 0 49.00 4.75 4.95 4.95 0 10 0
September 16, 2022 3.60 3.75 3.75 0 288 2 50.00 5.35 5.50 5.50 0 26 0
September 16, 2022 3.20 3.35 3.35 0 109 0 51.00 5.95 6.10 6.10 0 30 0
September 16, 2022 2.85 2.97 2.97 -0.11 205 20 52.00 6.60 6.75 6.75 0 36 0
September 16, 2022 2.20 2.33 2.33 0 41 0 54.00 7.90 8.15 8.15 0 15 0
September 16, 2022 1.71 1.82 1.82 0 156 0 56.00 9.40 9.65 9.65 0 8 0
September 16, 2022 1.31 1.42 1.42 -0.12 319 200 58.00 11.05 11.25 11.25 0 32 0
October 21, 2022 16.95 17.35 17.35 0 0 0 32.00 0.64 0.73 0.73 0 45 0
October 21, 2022 15.85 16.45 16.45 0 10 0 33.00 0.73 0.82 0.82 0 15 0
October 21, 2022 15.00 15.50 15.50 0 30 0 34.00 0.83 0.93 0.93 0 8 0
October 21, 2022 14.20 14.60 14.60 0 28 0 35.00 0.96 1.05 1.05 0 31 0
October 21, 2022 13.35 13.70 13.70 0 42 0 36.00 1.09 1.19 1.19 0 0 0
October 21, 2022 12.50 12.80 12.80 0 86 0 37.00 1.27 1.35 1.35 0 0 0
October 21, 2022 11.65 12.00 12.00 0 8 0 38.00 1.43 1.52 1.52 -0.07 35 8
October 21, 2022 10.90 11.15 11.15 0 30 0 39.00 1.62 1.74 1.74 0 2 0
October 21, 2022 10.10 10.40 10.40 0 55 0 40.00 1.85 1.97 1.97 0 0 0
October 21, 2022 9.30 9.65 9.65 0 10 0 41.00 2.11 2.23 2.23 0 12 0
October 21, 2022 8.60 8.90 8.90 0 5 0 42.00 2.38 2.51 2.51 0 44 0
October 21, 2022 7.90 8.25 8.25 0 88 0 43.00 2.70 2.83 2.83 0 11 0
October 21, 2022 7.30 7.50 7.50 0 51 0 44.00 3.05 3.20 3.20 0 42 0
October 21, 2022 6.65 6.95 6.95 0 47 0 45.00 3.45 3.60 3.60 0 29 0
October 21, 2022 6.10 6.30 6.30 0 57 0 46.00 3.85 4.00 4.00 0 75 0
October 21, 2022 5.55 5.75 5.75 0 10 0 47.00 4.30 4.45 4.45 0 26 0
October 21, 2022 5.05 5.25 5.25 0 130 0 48.00 4.80 4.95 4.95 0 31 0
October 21, 2022 4.60 4.75 4.75 0 16 0 49.00 5.30 5.50 5.50 0 22 0
October 21, 2022 4.15 4.35 4.35 0 45 0 50.00 5.90 6.05 6.05 0 42 0
October 21, 2022 3.40 3.55 3.55 0 47 0 52.00 7.10 7.30 7.30 0 25 0
October 21, 2022 2.74 2.89 2.89 -0.12 62 10 54.00 8.45 8.65 8.65 0 15 0
October 21, 2022 2.21 2.35 2.35 0 25 0 56.00 9.85 10.10 10.10 0 0 0
October 21, 2022 1.76 1.88 1.88 0 23 0 58.00 11.40 11.70 11.70 0 58 0
November 18, 2022 11.90 12.20 12.20 0 65 0 38.00 1.62 1.80 1.80 0 0 0
November 18, 2022 11.15 11.45 11.45 0.45 0 10 39.00 1.85 2.03 2.03 0 0 0
November 18, 2022 10.40 10.70 10.70 0.40 15 10 40.00 2.07 2.28 2.28 0 1 0
November 18, 2022 9.65 10.00 10.00 0 0 0 41.00 2.34 2.57 2.57 0 0 0
November 18, 2022 9.00 9.30 9.30 0 10 0 42.00 2.67 2.88 2.88 0 0 0
November 18, 2022 8.30 8.65 8.65 0 0 0 43.00 3.00 3.20 3.20 0 0 0
November 18, 2022 7.70 8.00 8.00 0 0 0 44.00 3.40 3.60 3.60 0 0 0
November 18, 2022 7.10 7.40 7.40 0 0 0 45.00 3.75 4.00 4.00 0 30 0
November 18, 2022 6.55 6.75 6.75 0 0 0 46.00 4.15 4.40 4.40 0 0 0
November 18, 2022 6.00 6.25 6.25 0 0 0 47.00 4.65 4.90 4.90 0 0 0
November 18, 2022 5.50 5.75 5.75 0 0 0 48.00 5.10 5.40 5.40 0 0 0
November 18, 2022 5.05 5.30 5.30 0 2 0 49.00 5.65 5.90 5.90 0 10 0
November 18, 2022 4.60 4.90 4.90 0 0 0 50.00 6.20 6.50 6.50 0 0 0
November 18, 2022 3.80 4.10 4.10 0.30 0 2 52.00 7.50 7.70 7.70 -0.20 10 25
November 18, 2022 3.15 3.45 3.45 0 0 0 54.00 8.70 9.05 9.05 0 0 0
November 18, 2022 2.59 2.83 2.83 -0.19 0 2 56.00 10.15 10.50 10.50 0 0 0
November 18, 2022 2.13 2.41 2.41 0 0 0 58.00 11.75 12.00 12.00 0 0 0
December 16, 2022 24.80 25.15 25.15 0 150 0 24.00 0.38 0.45 0.45 0 380 0
December 16, 2022 22.80 23.20 23.20 0 182 0 26.00 0.48 0.56 0.56 0 166 0
December 16, 2022 20.80 21.25 21.25 0 23 0 28.00 0.60 0.70 0.70 0 92 0
December 16, 2022 18.80 19.35 19.35 0 69 0 30.00 0.76 0.87 0.87 0 143 0
December 16, 2022 17.00 17.55 17.55 0 46 0 32.00 0.97 1.09 1.09 0 162 0
December 16, 2022 15.35 15.75 15.75 0 112 0 34.00 1.23 1.37 1.37 -0.01 166 14
December 16, 2022 13.65 14.05 14.05 0 170 0 36.00 1.57 1.65 1.65 0.01 1,216 14
December 16, 2022 12.10 12.45 12.45 0 212 0 38.00 1.99 2.12 2.12 0 227 0
December 16, 2022 10.55 10.90 10.90 0.35 731 5 40.00 2.50 2.65 2.65 -0.15 2,278 20
December 16, 2022 9.20 9.55 9.55 0 2,896 0 42.00 3.10 3.30 3.30 0 135 0
December 16, 2022 7.90 8.25 8.25 -0.05 4,291 10 44.00 3.85 4.05 4.05 0 1,083 0
December 16, 2022 6.80 7.00 7.00 0 129 0 46.00 4.70 4.90 4.90 0 17 0
December 16, 2022 5.75 6.00 6.00 0 280 0 48.00 5.70 5.90 5.90 0 110 0
December 16, 2022 4.90 5.10 5.10 -0.10 306 80 50.00 6.80 7.05 7.05 0 168 0
December 16, 2022 4.10 4.30 4.30 0.20 108 10 52.00 8.00 8.25 8.25 0 1,610 0
December 16, 2022 3.15 3.35 3.35 -0.15 44 2 55.00 10.10 10.30 10.30 0 19 0
January 20, 2023 33.60 34.15 34.15 0 0 0 15.00 0.15 0.24 0.24 0 189 0
January 20, 2023 31.70 32.15 32.15 0 150 0 17.00 0.20 0.25 0.25 0 2,144 0
January 20, 2023 30.70 31.15 31.15 0 0 0 18.00 0.23 0.28 0.28 0 404 0
January 20, 2023 29.80 30.15 30.15 0 5 0 19.00 0.27 0.32 0.32 0 64 0
January 20, 2023 28.80 29.15 29.15 0 538 2 20.00 0.30 0.36 0.36 0 191 0
January 20, 2023 27.80 28.10 28.10 0 81 0 21.00 0.33 0.40 0.40 0 232 0
January 20, 2023 26.80 27.15 27.15 0 80 0 22.00 0.38 0.45 0.45 0 164 0
January 20, 2023 25.80 26.20 26.20 0 166 0 23.00 0.42 0.50 0.50 0 343 0
January 20, 2023 24.80 25.20 25.20 0 420 0 24.00 0.47 0.56 0.56 0 2,967 0
January 20, 2023 23.80 24.15 24.15 -0.15 441 5 25.00 0.53 0.61 0.61 0 265 0
January 20, 2023 22.75 23.25 23.25 0 413 0 26.00 0.58 0.67 0.67 0 250 0
January 20, 2023 21.80 22.25 22.25 0 225 0 27.00 0.65 0.76 0.76 0 127 0
January 20, 2023 20.85 21.30 21.30 0 388 0 28.00 0.72 0.83 0.83 0 142 0
January 20, 2023 19.80 20.40 20.40 0 164 0 29.00 0.81 0.95 0.95 0 2,626 0
January 20, 2023 18.80 19.35 19.35 0 674 0 30.00 0.91 1.00 1.00 0 3,357 0
January 20, 2023 17.10 17.70 17.70 0 641 0 32.00 1.13 1.25 1.25 0 224 0
January 20, 2023 14.65 15.05 15.05 0 6,446 0 35.00 1.60 1.70 1.70 0 855 0
January 20, 2023 10.85 11.15 11.15 0.60 6,102 3 40.00 2.77 2.85 2.85 0 6,672 0
January 20, 2023 7.65 8.00 8.00 0 1,202 0 45.00 4.55 4.75 4.75 0 4,058 0
January 20, 2023 7.10 7.35 7.35 0 155 0 46.00 5.00 5.20 5.20 0 26 0
January 20, 2023 6.10 6.35 6.35 0 144 0 48.00 6.00 6.20 6.20 0 88 0
January 20, 2023 5.25 5.45 5.45 0 509 0 50.00 7.10 7.35 7.35 0 70 0
January 20, 2023 4.50 4.70 4.70 0 88 1 52.00 8.30 8.55 8.55 0 40 0
January 20, 2023 2.29 2.47 2.47 0.14 1,128 1 60.00 14.00 14.40 14.40 0 300 0
January 20, 2023 0.48 0.60 0.60 0 138 0 80.00 31.85 32.95 32.95 0 85 0
March 17, 2023 17.30 17.70 17.70 0 15 0 32.00 1.35 1.52 1.52 0 38 0
March 17, 2023 15.65 16.05 16.05 0 3 0 34.00 1.70 1.85 1.85 0 0 0
March 17, 2023 14.05 14.40 14.40 0 0 0 36.00 2.12 2.27 2.27 0 3 0
March 17, 2023 12.50 12.95 12.95 0 1 0 38.00 2.61 2.78 2.78 0 72 0
March 17, 2023 11.10 11.55 11.55 0 208 0 40.00 3.20 3.40 3.40 0 70 0
March 17, 2023 9.80 10.25 10.25 0 35 0 42.00 3.90 4.10 4.10 0 28 0
March 17, 2023 8.60 9.05 9.05 0 242 0 44.00 4.70 4.90 4.90 0 20 0
March 17, 2023 7.55 7.80 7.80 0 60 0 46.00 5.60 5.85 5.85 0 30 0
March 17, 2023 6.65 6.85 6.85 -0.35 315 2 48.00 6.60 6.85 6.85 0 325 0
March 17, 2023 5.70 5.95 5.95 0 459 15 50.00 7.75 8.00 8.00 0 35 0
March 17, 2023 3.95 4.20 4.20 0.30 25 2 55.00 10.95 11.20 11.20 0 115 10
January 19, 2024 33.70 34.30 34.30 0 54 0 15.00 0.25 0.38 0.38 0 432 0
January 19, 2024 29.70 30.30 30.30 0 37 0 19.00 0.43 0.65 0.65 0 265 0
January 19, 2024 28.70 29.30 29.30 0 56 0 20.00 0.50 0.73 0.73 0 23 0
January 19, 2024 27.70 28.30 28.30 0 40 0 21.00 0.56 0.83 0.83 0 134 0
January 19, 2024 26.70 27.30 27.30 0 78 0 22.00 0.64 0.93 0.93 0 39 0
January 19, 2024 25.70 26.30 26.30 0 95 1 23.00 0.70 1.04 1.04 0 71 0
January 19, 2024 24.70 25.30 25.30 0 101 0 24.00 0.87 1.17 1.17 0 67 0
January 19, 2024 23.75 24.25 24.25 0 171 0 25.00 0.98 1.31 1.31 0 98 0
January 19, 2024 22.75 23.55 23.55 0 181 0 26.00 1.05 1.49 1.49 0 49 0
January 19, 2024 21.75 22.70 22.70 0 18 0 27.00 1.20 1.63 1.63 0 4 0
January 19, 2024 20.75 21.50 21.50 -0.65 101 5 28.00 1.40 1.81 1.81 0 19 0
January 19, 2024 19.90 20.80 20.80 0 82 0 29.00 1.50 1.98 1.98 0 34 0
January 19, 2024 19.05 20.15 20.15 0.75 192 4 30.00 1.70 2.20 2.20 0 182 6
January 19, 2024 17.60 18.30 18.30 0.40 113 10 32.00 2.10 2.71 2.71 0 89 0
January 19, 2024 15.35 16.10 16.10 0.50 358 8 35.00 2.91 3.55 3.55 0 7,702 0
January 19, 2024 12.15 13.00 13.00 0 155 0 40.00 4.60 4.90 4.90 0 460 0
January 19, 2024 11.00 11.95 11.95 0 2,031 0 42.00 5.50 6.25 6.25 0 2,047 0
January 19, 2024 9.45 10.40 10.40 0 170 0 45.00 6.85 7.60 7.60 -0.65 5,041 10
January 19, 2024 8.20 9.00 9.00 0 15 1 48.00 8.40 9.20 9.20 0 60 0
January 19, 2024 7.30 8.30 8.30 0 26 0 50.00 9.50 10.35 10.35 0 48 0
January 19, 2024 6.70 7.60 7.60 0 91 2 52.00 10.80 11.60 11.60 0 13 0
January 19, 2024 4.40 5.05 5.05 0 548 0 60.00 16.20 17.10 17.10 0 68 0
January 19, 2024 1.70 2.20 2.20 0 0 0 80.00 32.90 33.65 33.65 0 0 0