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: December 4, 2022 at 12:57 a.m.   (Real-time)

  • Last price: 43.000
  • Net change: -0.170
  • Bid price: 42.960
  • Ask price: 43.030
  • 30-day historical volatility: 28.62%
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: 158,895
Volume: 16,088
Open interest: 150,463
Volume: 651
December 9, 2022 (Weekly) 2.25 2.41 2.41 0 0 0 41.00 0.25 0.30 0.30 0.25 0 70
December 9, 2022 (Weekly) 1.81 1.97 1.97 0 0 0 41.50 0.33 0.40 0.40 0 0 0
December 9, 2022 (Weekly) 1.42 1.66 1.66 0 0 0 42.00 0.47 0.53 0.53 0 0 0
December 9, 2022 (Weekly) 1.17 1.23 1.23 -0.27 2 50 42.50 0.62 0.70 0.70 -0.14 75 6
December 9, 2022 (Weekly) 0.87 0.95 0.95 -0.17 130 29 43.00 0.85 0.91 0.91 0 0 0
December 9, 2022 (Weekly) 0.63 0.71 0.71 -0.16 19 14 43.50 1.11 1.17 1.17 0 0 0
December 9, 2022 (Weekly) 0.46 0.51 0.51 -0.20 356 47 44.00 1.29 1.49 1.49 0 1 0
December 9, 2022 (Weekly) 0.30 0.36 0.36 -0.06 1 39 44.50 1.69 1.89 1.89 0 15 0
December 9, 2022 (Weekly) 0.20 0.24 0.24 -0.12 74 4 45.00 2.08 2.34 2.34 0 101 0
December 9, 2022 (Weekly) 0.12 0.17 0.17 -0.06 13 20 45.50 2.54 2.68 2.68 0 3 0
December 9, 2022 (Weekly) 0.07 0.09 0.09 -0.11 67 107 46.00 2.97 3.20 3.20 0 38 0
December 9, 2022 (Weekly) 0.05 0.09 0.09 0 62 0 46.50 3.45 3.70 3.70 0 50 0
December 9, 2022 (Weekly) 0.04 0.10 0.10 0 61 0 47.00 3.95 4.15 4.15 0 38 0
December 9, 2022 (Weekly) 0 0.09 0.09 0 21 0 47.50 4.40 4.65 4.65 0 1 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 30 0 48.00 4.95 5.15 5.15 0 30 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 24 0 48.50 5.40 5.60 5.60 0 0 0
December 9, 2022 (Weekly) 0.03 0.05 0.05 0 130 0 49.00 5.95 6.10 6.10 -0.10 20 10
December 9, 2022 (Weekly) 0 0.06 0.06 0 298 0 49.50 6.40 6.60 6.60 0 25 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 13 0 50.00 6.90 7.10 7.10 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 44 0 51.00 7.90 8.10 8.10 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 24 0 52.00 8.90 9.15 9.15 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 32 0 53.00 9.90 10.15 10.15 0 0 0
December 23, 2022 (Weekly) 2.80 2.91 2.91 0 0 0 41.00 0.72 0.79 0.79 0 0 0
December 23, 2022 (Weekly) 2.44 2.57 2.57 2.72 0 15 41.50 0.86 0.94 0.94 0 0 0
December 23, 2022 (Weekly) 2.08 2.25 2.25 0 0 0 42.00 1.02 1.11 1.11 1.05 0 5
December 23, 2022 (Weekly) 1.84 1.92 1.92 0 0 0 42.50 1.22 1.30 1.30 0 0 0
December 23, 2022 (Weekly) 1.56 1.65 1.65 -0.20 15 1 43.00 1.45 1.53 1.53 0 0 0
December 23, 2022 (Weekly) 1.32 1.40 1.40 0 0 0 43.50 1.69 1.78 1.78 0 13 0
December 23, 2022 (Weekly) 1.10 1.18 1.18 0 3 0 44.00 1.97 2.06 2.06 0 0 0
December 23, 2022 (Weekly) 0.91 0.99 0.99 0 15 0 44.50 2.29 2.37 2.37 0 0 0
December 23, 2022 (Weekly) 0.75 0.80 0.80 0 47 0 45.00 2.63 2.77 2.77 0 2 0
December 23, 2022 (Weekly) 0.60 0.68 0.68 -0.08 18 10 45.50 2.94 3.15 3.15 0 1 0
December 23, 2022 (Weekly) 0.49 0.56 0.56 -0.13 22 14 46.00 3.30 3.55 3.55 0 0 0
December 23, 2022 (Weekly) 0.40 0.46 0.46 0 88 0 46.50 3.75 3.95 3.95 0 0 0
December 23, 2022 (Weekly) 0.32 0.38 0.38 -0.08 2 1 47.00 4.15 4.45 4.45 0 0 0
December 23, 2022 (Weekly) 0.26 0.31 0.31 -0.09 0 3 47.50 4.55 4.90 4.90 0 0 0
December 23, 2022 (Weekly) 0.20 0.26 0.26 0 10 0 48.00 5.00 5.35 5.35 0 0 0
December 23, 2022 (Weekly) 0.16 0.21 0.21 0 0 0 48.50 5.45 5.75 5.75 0 0 0
December 23, 2022 (Weekly) 0.13 0.17 0.17 0 12 1 49.00 5.90 6.25 6.25 0 0 0
December 23, 2022 (Weekly) 0.10 0.14 0.14 0 0 0 49.50 6.45 6.65 6.65 0 0 0
December 23, 2022 (Weekly) 0.06 0.12 0.12 0 106 0 50.00 6.95 7.20 7.20 0 0 0
December 30, 2022 (Weekly) 2.92 3.20 3.20 0 0 0 41.00 0.85 0.92 0.92 0 0 0
December 30, 2022 (Weekly) 2.55 2.82 2.82 0 0 0 41.50 1.00 1.07 1.07 0 0 0
December 30, 2022 (Weekly) 2.32 2.40 2.40 0 0 0 42.00 1.17 1.25 1.25 1.13 0 1
December 30, 2022 (Weekly) 2.02 2.10 2.10 0 0 0 42.50 1.37 1.45 1.45 0 0 0
December 30, 2022 (Weekly) 1.74 1.82 1.82 0 0 0 43.00 1.59 1.67 1.67 0 1 0
December 30, 2022 (Weekly) 1.49 1.57 1.57 0 0 0 43.50 1.84 1.92 1.92 0 0 0
December 30, 2022 (Weekly) 1.27 1.35 1.35 -0.23 3 4 44.00 2.12 2.20 2.20 0 0 0
December 30, 2022 (Weekly) 1.07 1.15 1.15 0 0 0 44.50 2.42 2.51 2.51 0 0 0
December 30, 2022 (Weekly) 0.90 0.98 0.98 -0.15 3 6 45.00 2.67 2.94 2.94 0 0 0
December 30, 2022 (Weekly) 0.75 0.83 0.83 0 0 0 45.50 3.05 3.30 3.30 0 0 0
December 30, 2022 (Weekly) 0.63 0.70 0.70 -0.14 0 2 46.00 3.40 3.65 3.65 -0.20 0 3
December 30, 2022 (Weekly) 0.52 0.59 0.59 -0.15 0 1 46.50 3.80 4.05 4.05 0 0 0
December 16, 2022 18.95 19.15 19.15 0 0 0 24.00 0 0.05 0.05 0 327 0
December 16, 2022 16.95 17.15 17.15 0 0 0 26.00 0 0.05 0.05 0 231 0
December 16, 2022 15.00 15.20 15.20 0 0 0 28.00 0 0.04 0.04 0 135 0
December 16, 2022 14.00 14.15 14.15 0 0 0 29.00 0 0.04 0.04 0 16 0
December 16, 2022 13.00 13.20 13.20 0 5 0 30.00 0 0.04 0.04 0 208 0
December 16, 2022 12.00 12.25 12.25 0 5 0 31.00 0 0.05 0.05 0 116 0
December 16, 2022 11.00 11.25 11.25 0 0 0 32.00 0 0.06 0.06 0 170 0
December 16, 2022 10.00 10.20 10.20 0 0 0 33.00 0 0.06 0.06 0 212 0
December 16, 2022 9.05 9.20 9.20 0 0 0 34.00 0.02 0.08 0.08 0 219 0
December 16, 2022 8.05 8.30 8.30 0 0 0 35.00 0.04 0.10 0.10 0 182 0
December 16, 2022 7.05 7.25 7.25 0 15 0 36.00 0.07 0.11 0.11 0 1,212 0
December 16, 2022 6.10 6.35 6.35 0 0 0 37.00 0.09 0.14 0.14 0 4,144 0
December 16, 2022 5.10 5.40 5.40 0 8 0 38.00 0.14 0.18 0.18 0 176 0
December 16, 2022 4.20 4.45 4.45 0 1,075 0 39.00 0.21 0.26 0.26 0 1,124 0
December 16, 2022 3.30 3.50 3.50 0 1,203 0 40.00 0.32 0.36 0.36 -0.06 4,044 24
December 16, 2022 2.51 2.75 2.75 0 221 0 41.00 0.49 0.55 0.55 -0.07 664 2
December 16, 2022 1.84 1.91 1.91 0 2,661 0 42.00 0.77 0.84 0.84 -0.08 314 54
December 16, 2022 1.25 1.34 1.34 -0.23 151 30 43.00 1.18 1.25 1.25 -0.03 464 71
December 16, 2022 0.82 0.88 0.88 0.02 4,512 72 44.00 1.74 1.80 1.80 -0.05 5,252 16
December 16, 2022 0.50 0.57 0.57 -0.09 755 128 45.00 2.34 2.56 2.56 -0.26 523 37
December 16, 2022 0.29 0.35 0.35 -0.09 821 53 46.00 3.15 3.35 3.35 0 243 0
December 16, 2022 0.17 0.22 0.22 -0.08 1,494 117 47.00 3.95 4.30 4.30 0 731 0
December 16, 2022 0.10 0.13 0.13 0 4,726 0 48.00 4.90 5.20 5.20 -0.15 761 45
December 16, 2022 0.06 0.10 0.10 0 4,385 0 49.00 5.95 6.15 6.15 0 1,266 0
December 16, 2022 0.05 0.10 0.10 -0.01 12,624 21 50.00 6.85 7.15 7.15 0 220 0
December 16, 2022 0.06 0.07 0.07 -0.02 7,138 17 52.00 8.95 9.20 9.20 0 2,588 0
December 16, 2022 0 0.06 0.06 0 5,630 0 54.00 10.90 11.20 11.20 0 4 0
December 16, 2022 0.01 0.05 0.05 0 562 0 55.00 11.90 12.20 12.20 0 77 0
December 16, 2022 0 0.06 0.06 0 358 0 56.00 12.90 13.20 13.20 0 0 0
December 16, 2022 0 0.06 0.06 -0.05 46,970 15,000 58.00 14.90 15.20 15.20 0 31,820 0
December 16, 2022 0 0.05 0.05 0 590 0 60.00 16.85 17.10 17.10 0 66 0
January 20, 2023 27.95 28.40 28.40 0 0 0 15.00 0 0.49 0.49 0 387 0
January 20, 2023 26.00 26.40 26.40 0 120 0 17.00 0 0.49 0.49 0 2,146 0
January 20, 2023 25.00 25.45 25.45 0 0 0 18.00 0 0.49 0.49 0 360 0
January 20, 2023 24.00 24.45 24.45 0 5 0 19.00 0 0.49 0.49 0 48 0
January 20, 2023 23.05 23.45 23.45 0 80 0 20.00 0 0.49 0.49 0 190 0
January 20, 2023 22.05 22.45 22.45 0 79 0 21.00 0 0.49 0.49 0 232 0
January 20, 2023 21.05 21.50 21.50 0 4 0 22.00 0 0.49 0.49 0 159 0
January 20, 2023 20.10 20.30 20.30 0 21 0 23.00 0 0.07 0.07 0 353 0
January 20, 2023 19.10 19.35 19.35 0 132 0 24.00 0 0.07 0.07 -0.01 3,056 6
January 20, 2023 18.10 18.30 18.30 0 30 0 25.00 0.05 0.07 0.07 0 326 0
January 20, 2023 17.10 17.35 17.35 0 241 0 26.00 0.02 0.08 0.08 0 352 0
January 20, 2023 16.10 16.40 16.40 0 166 0 27.00 0.04 0.10 0.10 0 240 0
January 20, 2023 15.15 15.40 15.40 0 42 0 28.00 0.05 0.10 0.10 0 188 0
January 20, 2023 14.15 14.45 14.45 0 22 0 29.00 0.07 0.12 0.12 0 2,690 0
January 20, 2023 13.15 13.45 13.45 0 350 0 30.00 0.09 0.14 0.14 0 3,476 0
January 20, 2023 12.20 12.45 12.45 0 0 0 31.00 0.11 0.17 0.17 0 45 0
January 20, 2023 11.25 11.45 11.45 0 32 0 32.00 0.15 0.20 0.20 0 160 0
January 20, 2023 10.25 10.45 10.45 0 15 0 33.00 0.19 0.24 0.24 0 24 0
January 20, 2023 9.30 9.50 9.50 0 15 0 34.00 0.23 0.28 0.28 0 34 0
January 20, 2023 8.40 8.60 8.60 0 1,101 0 35.00 0.29 0.34 0.34 0 1,054 0
January 20, 2023 7.50 7.75 7.75 -0.05 23 11 36.00 0.38 0.42 0.42 0 123 0
January 20, 2023 6.60 6.80 6.80 -0.30 29 5 37.00 0.49 0.54 0.54 0 102 0
January 20, 2023 5.75 6.00 6.00 0 54 6 38.00 0.64 0.69 0.69 -0.09 66 60
January 20, 2023 5.00 5.15 5.15 0 66 0 39.00 0.82 0.87 0.87 0.01 86 4
January 20, 2023 4.25 4.45 4.45 -0.10 6,205 1 40.00 1.06 1.11 1.11 -0.05 6,510 17
January 20, 2023 3.55 3.75 3.75 0 156 0 41.00 1.35 1.43 1.43 0 87 0
January 20, 2023 2.94 3.00 3.00 0 88 0 42.00 1.72 1.79 1.79 -0.08 300 11
January 20, 2023 2.39 2.47 2.47 -0.08 47 2 43.00 2.15 2.23 2.23 0 242 0
January 20, 2023 1.92 1.99 1.99 -0.12 54 68 44.00 2.67 2.75 2.75 0 76 0
January 20, 2023 1.52 1.56 1.56 -0.07 1,422 1 45.00 3.25 3.35 3.35 0 4,247 67
January 20, 2023 1.18 1.24 1.24 -0.08 472 24 46.00 3.80 4.05 4.05 0 105 0
January 20, 2023 0.89 0.96 0.96 -0.11 128 31 47.00 4.60 4.80 4.80 0 76 0
January 20, 2023 0.69 0.73 0.73 -0.07 258 8 48.00 5.45 5.60 5.60 -0.30 169 50
January 20, 2023 0.51 0.57 0.57 0 286 0 49.00 6.25 6.45 6.45 0 78 0
January 20, 2023 0.38 0.43 0.43 -0.06 8,134 4 50.00 7.15 7.30 7.30 0 169 0
January 20, 2023 0.21 0.25 0.25 -0.01 6,768 10 52.00 8.95 9.30 9.30 0 142 0
January 20, 2023 0.11 0.15 0.15 0 2,662 0 54.00 10.90 11.15 11.15 0 55 0
January 20, 2023 0.07 0.10 0.10 0 102 0 56.00 12.85 13.20 13.20 0 0 0
January 20, 2023 0.05 0.10 0.10 0 16 0 58.00 14.90 15.20 15.20 0 0 0
January 20, 2023 0.03 0.09 0.09 0 1,116 0 60.00 16.90 17.10 17.10 0 101 0
January 20, 2023 0 0.49 0.49 0 279 0 80.00 36.70 37.20 37.20 0 29 0
February 17, 2023 14.35 14.55 14.55 0 0 0 29.00 0.19 0.25 0.25 0 51 0
February 17, 2023 13.40 13.65 13.65 0 0 0 30.00 0.23 0.29 0.29 0 28 0
February 17, 2023 12.45 12.70 12.70 0 0 0 31.00 0.27 0.34 0.34 0 0 0
February 17, 2023 11.50 11.70 11.70 0 25 0 32.00 0.34 0.39 0.39 0 36 0
February 17, 2023 10.60 10.80 10.80 0 0 0 33.00 0.41 0.46 0.46 0 0 0
February 17, 2023 9.70 9.95 9.95 0 0 0 34.00 0.50 0.55 0.55 0 15 0
February 17, 2023 8.80 9.10 9.10 0 22 0 35.00 0.61 0.66 0.66 0 10 0
February 17, 2023 7.95 8.20 8.20 0 0 0 36.00 0.74 0.79 0.79 0 78 0
February 17, 2023 7.15 7.40 7.40 0 10 0 37.00 0.91 0.97 0.97 -0.06 203 15
February 17, 2023 6.35 6.55 6.55 0 142 0 38.00 1.10 1.17 1.17 -0.06 33 7
February 17, 2023 5.60 5.80 5.80 0 116 0 39.00 1.34 1.41 1.41 0 25 0
February 17, 2023 4.90 5.10 5.10 0 146 0 40.00 1.62 1.70 1.70 -0.06 37 7
February 17, 2023 4.25 4.55 4.55 0 29 0 41.00 1.97 2.05 2.05 0 21 0
February 17, 2023 3.70 3.85 3.85 0 85 0 42.00 2.35 2.44 2.44 0 52 0
February 17, 2023 3.15 3.30 3.30 0 41 0 43.00 2.80 2.89 2.89 0 22 0
February 17, 2023 2.69 2.78 2.78 0.33 47 1 44.00 3.30 3.40 3.40 0 13 0
February 17, 2023 2.27 2.35 2.35 0.12 71 11 45.00 3.90 4.00 4.00 0 35 0
February 17, 2023 1.89 1.98 1.98 0.09 192 3 46.00 4.50 4.65 4.65 0 28 0
February 17, 2023 1.57 1.66 1.66 -0.13 68 5 47.00 5.15 5.35 5.35 0 43 0
February 17, 2023 1.29 1.37 1.37 -0.11 115 2 48.00 5.85 6.15 6.15 0 219 0
February 17, 2023 1.07 1.15 1.15 0 262 0 49.00 6.65 6.90 6.90 0 16 0
February 17, 2023 0.87 0.95 0.95 0 198 0 50.00 7.45 7.70 7.70 0 10 0
February 17, 2023 0.72 0.78 0.78 0 16 0 51.00 8.25 8.55 8.55 0 0 0
February 17, 2023 0.59 0.64 0.64 0 207 0 52.00 9.20 9.50 9.50 0 12 0
February 17, 2023 0.48 0.53 0.53 0 210 0 53.00 10.05 10.35 10.35 0 0 0
February 17, 2023 0.39 0.44 0.44 0 172 0 54.00 11.00 11.30 11.30 0 10 0
February 17, 2023 0.26 0.31 0.31 0 112 0 56.00 12.95 13.25 13.25 0 0 0
February 17, 2023 0.16 0.22 0.22 0 49 0 58.00 14.95 15.20 15.20 0 0 0
February 17, 2023 0.10 0.16 0.16 0 20 0 60.00 16.90 17.15 17.15 0 0 0
March 17, 2023 14.45 14.75 14.75 0 0 0 29.00 0.32 0.40 0.40 0 18 0
March 17, 2023 13.50 13.80 13.80 0 0 0 30.00 0.38 0.44 0.44 -0.03 25 16
March 17, 2023 12.60 12.85 12.85 0 0 0 31.00 0.45 0.51 0.51 0 0 0
March 17, 2023 11.70 11.95 11.95 0 80 0 32.00 0.53 0.60 0.60 0 138 0
March 17, 2023 10.80 11.05 11.05 0 1 0 33.00 0.64 0.71 0.71 0 63 0
March 17, 2023 9.90 10.20 10.20 0 35 0 34.00 0.77 0.84 0.84 0 87 0
March 17, 2023 9.05 9.35 9.35 0 28 0 35.00 0.92 0.99 0.99 0 49 0
March 17, 2023 8.25 8.50 8.50 0 41 0 36.00 1.11 1.18 1.18 0 94 0
March 17, 2023 7.45 7.55 7.55 0 97 0 37.00 1.32 1.40 1.40 0 61 0
March 17, 2023 6.70 6.80 6.80 0 122 0 38.00 1.57 1.66 1.66 0 123 0
March 17, 2023 5.95 6.15 6.15 0 22 0 39.00 1.86 1.94 1.94 0 43 0
March 17, 2023 5.30 5.55 5.55 0 249 0 40.00 2.20 2.29 2.29 0 162 2
March 17, 2023 4.65 4.80 4.80 0 27 0 41.00 2.58 2.68 2.68 0 20 0
March 17, 2023 4.10 4.25 4.25 0 118 0 42.00 3.00 3.10 3.10 0 38 0
March 17, 2023 3.55 3.70 3.70 -0.10 83 3 43.00 3.50 3.60 3.60 0 42 0
March 17, 2023 3.10 3.25 3.25 0 2,780 0 44.00 4.00 4.15 4.15 0 80 0
March 17, 2023 2.68 2.78 2.78 0 65 0 45.00 4.60 4.70 4.70 -0.35 88 4
March 17, 2023 2.31 2.41 2.41 0 218 0 46.00 5.25 5.35 5.35 -0.05 79 2
March 17, 2023 1.98 2.08 2.08 -0.10 323 20 47.00 5.90 6.10 6.10 0 38 0
March 17, 2023 1.69 1.78 1.78 0 481 0 48.00 6.60 6.85 6.85 0 1,888 0
March 17, 2023 1.43 1.52 1.52 0 751 0 49.00 7.35 7.55 7.55 0 750 0
March 17, 2023 1.22 1.30 1.30 0.09 457 2 50.00 8.10 8.40 8.40 0 88 0
March 17, 2023 0.86 0.95 0.95 0 175 0 52.00 9.65 10.00 10.00 0 10 0
March 17, 2023 0.63 0.69 0.69 0 140 0 54.00 11.40 11.85 11.85 0 10 0
March 17, 2023 0.52 0.59 0.59 -0.03 3,698 7 55.00 12.35 12.70 12.70 0 953 0
March 17, 2023 0.47 0.53 0.53 0 20 0 56.00 13.25 13.65 13.65 0 0 0
March 17, 2023 0.35 0.38 0.38 0 40 0 58.00 15.10 15.50 15.50 0 12 0
March 17, 2023 0.29 0.31 0.31 0 828 0 60.00 16.90 17.40 17.40 0 138 0
April 21, 2023 10.05 10.45 10.45 0 20 0 34.00 1.07 1.12 1.12 0 10 0
April 21, 2023 9.25 9.65 9.65 0 0 0 35.00 1.25 1.31 1.31 0 6 0
April 21, 2023 8.55 8.75 8.75 0 30 0 36.00 1.46 1.53 1.53 -0.06 0 10
April 21, 2023 7.75 8.00 8.00 0 0 0 37.00 1.70 1.78 1.78 0 0 0
April 21, 2023 7.10 7.40 7.40 0 0 0 38.00 1.98 2.08 2.08 0 3 0
April 21, 2023 6.35 6.60 6.60 0 0 0 39.00 2.29 2.40 2.40 0 0 0
April 21, 2023 5.75 6.05 6.05 0 10 0 40.00 2.64 2.74 2.74 -0.11 52 10
April 21, 2023 5.15 5.40 5.40 0 10 0 41.00 3.00 3.20 3.20 0 13 0
April 21, 2023 4.65 4.80 4.80 0 15 0 42.00 3.45 3.60 3.60 0 0 0
April 21, 2023 4.10 4.30 4.30 0 10 0 43.00 3.95 4.10 4.10 0 13 0
April 21, 2023 3.65 3.80 3.80 0.20 11 2 44.00 4.45 4.60 4.60 0 13 0
April 21, 2023 3.20 3.35 3.35 0 0 0 45.00 5.05 5.20 5.20 0 10 0
April 21, 2023 2.85 2.96 2.96 0 12 0 46.00 5.65 5.80 5.80 0 2 0
April 21, 2023 2.49 2.61 2.61 0 11 0 47.00 6.30 6.45 6.45 0 3 0
April 21, 2023 2.20 2.30 2.30 0 7 0 48.00 6.95 7.25 7.25 0 0 0
April 21, 2023 1.90 2.02 2.02 0 20 0 49.00 7.65 8.00 8.00 0 16 0
April 21, 2023 1.67 1.78 1.78 0 167 0 50.00 8.40 8.75 8.75 0 0 0
April 21, 2023 1.25 1.35 1.35 0 68 0 52.00 9.95 10.25 10.25 0 0 0
April 21, 2023 0.94 1.03 1.03 0 96 0 54.00 11.70 11.95 11.95 0 10 0
April 21, 2023 0.72 0.79 0.79 0 57 0 56.00 13.35 13.85 13.85 0 0 0
April 21, 2023 0.55 0.61 0.61 0 104 0 58.00 15.15 15.65 15.65 0 0 0
April 21, 2023 0.42 0.48 0.48 0 49 0 60.00 17.05 17.60 17.60 0 0 0
May 19, 2023 10.30 10.75 10.75 0 0 0 34.00 1.28 1.39 1.39 0 0 0
May 19, 2023 9.60 9.90 9.90 0 0 0 35.00 1.49 1.61 1.61 0 36 0
May 19, 2023 8.85 9.20 9.20 0 0 0 36.00 1.73 1.83 1.83 0 135 0
May 19, 2023 8.15 8.45 8.45 0 0 0 37.00 1.99 2.09 2.09 0 16 0
May 19, 2023 7.45 7.75 7.75 0 15 0 38.00 2.29 2.40 2.40 0 30 0
May 19, 2023 6.80 7.10 7.10 0 0 0 39.00 2.62 2.74 2.74 0 15 0
May 19, 2023 6.20 6.45 6.45 0 15 0 40.00 2.98 3.15 3.15 0 15 0
May 19, 2023 5.65 5.80 5.80 0 0 0 41.00 3.35 3.55 3.55 0 15 0
May 19, 2023 5.10 5.30 5.30 0 0 0 42.00 3.80 4.00 4.00 0 0 0
May 19, 2023 4.60 4.80 4.80 0 0 0 43.00 4.30 4.45 4.45 0 0 0
May 19, 2023 4.15 4.30 4.30 0 2 0 44.00 4.80 5.00 5.00 0 0 2
May 19, 2023 3.70 3.85 3.85 0 0 0 45.00 5.40 5.55 5.55 0 0 0
May 19, 2023 3.35 3.45 3.45 0 0 0 46.00 6.00 6.15 6.15 0 0 0
May 19, 2023 2.95 3.10 3.10 0 10 0 47.00 6.65 6.80 6.80 0 15 0
May 19, 2023 2.67 2.76 2.76 0 0 0 48.00 7.30 7.50 7.50 0 10 0
May 19, 2023 2.37 2.47 2.47 0 1 0 49.00 7.90 8.25 8.25 0 15 0
May 19, 2023 2.11 2.20 2.20 0 23 0 50.00 8.70 9.00 9.00 0 0 0
May 19, 2023 1.65 1.74 1.74 0 25 0 52.00 10.20 10.60 10.60 0 0 0
May 19, 2023 1.28 1.38 1.38 0 0 0 54.00 11.85 12.20 12.20 0 15 0
May 19, 2023 1.00 1.09 1.09 0 0 0 56.00 13.55 14.00 14.00 0 0 0
May 19, 2023 0.80 0.86 0.86 0 27 0 58.00 15.35 15.80 15.80 0 0 0
May 19, 2023 0.63 0.68 0.68 0 49 0 60.00 17.15 17.60 17.60 0 0 0
June 16, 2023 13.75 14.20 14.20 0 0 0 30.00 0.89 0.98 0.98 0 6 0
June 16, 2023 12.05 12.50 12.50 0 1 0 32.00 1.19 1.28 1.28 0 65 0
June 16, 2023 10.45 10.90 10.90 0 31 0 34.00 1.57 1.67 1.67 0 2,012 0
June 16, 2023 9.00 9.40 9.40 0 21 0 36.00 2.05 2.14 2.14 0 18 0
June 16, 2023 7.65 7.85 7.85 0 236 0 38.00 2.66 2.78 2.78 0 37 0
June 16, 2023 6.40 6.70 6.70 0 161 0 40.00 3.35 3.55 3.55 0 42 0
June 16, 2023 5.35 5.50 5.50 -0.15 113 5 42.00 4.30 4.45 4.45 0 73 0
June 16, 2023 4.40 4.60 4.60 0 69 7 44.00 5.30 5.50 5.50 0 79 0
June 16, 2023 3.55 3.75 3.75 0 159 0 46.00 6.45 6.65 6.65 0 42 0
June 16, 2023 2.89 3.05 3.05 0 347 0 48.00 7.75 7.90 7.90 0 300 0
June 16, 2023 2.32 2.46 2.46 0 2,786 0 50.00 9.15 9.45 9.45 0 156 0
June 16, 2023 1.31 1.45 1.45 0 144 0 55.00 13.00 13.40 13.40 0 59 0
June 16, 2023 0.75 0.84 0.84 0 2,184 0 60.00 17.40 17.80 17.80 0 127 0
September 15, 2023 14.00 14.55 14.55 0 0 0 30.00 1.33 1.40 1.40 0 15 0
September 15, 2023 12.40 12.95 12.95 0 10 0 32.00 1.72 1.85 1.85 0 10 0
September 15, 2023 11.00 11.40 11.40 0 20 0 34.00 2.20 2.35 2.35 0 15 0
September 15, 2023 9.65 10.00 10.00 0 26 0 36.00 2.79 2.86 2.86 -0.05 3,023 2
September 15, 2023 8.30 8.70 8.70 0 10 0 38.00 3.45 3.65 3.65 0 10 0
September 15, 2023 7.20 7.55 7.55 0 56 0 40.00 4.25 4.45 4.45 0 6 0
September 15, 2023 6.25 6.45 6.45 0 101 6 42.00 5.20 5.40 5.40 0 15 0
September 15, 2023 5.35 5.55 5.55 0 18 0 44.00 6.20 6.45 6.45 0 0 0
September 15, 2023 4.55 4.70 4.70 0 88 0 46.00 7.35 7.60 7.60 0 0 0
September 15, 2023 3.85 4.00 4.00 -0.25 43 18 48.00 8.65 8.85 8.85 0 1,500 0
September 15, 2023 3.20 3.40 3.40 0 54 0 50.00 10.00 10.20 10.20 0 20 0
September 15, 2023 2.06 2.22 2.22 0 70 0 55.00 13.65 14.05 14.05 0 0 0
September 15, 2023 1.35 1.44 1.44 0 0 0 60.00 17.80 18.25 18.25 0 16 0
January 19, 2024 27.85 28.50 28.50 0 14 0 15.00 0.24 0.29 0.29 0 813 0
January 19, 2024 24.00 24.65 24.65 0 8 0 19.00 0.43 0.58 0.58 0 248 0
January 19, 2024 23.00 23.65 23.65 0 9 0 20.00 0.50 0.63 0.63 0 39 0
January 19, 2024 22.00 22.70 22.70 0 40 0 21.00 0.59 0.73 0.73 0 134 0
January 19, 2024 21.05 21.80 21.80 0 77 0 22.00 0.67 0.84 0.84 0 42 0
January 19, 2024 20.10 20.85 20.85 0 57 0 23.00 0.76 0.92 0.92 0 71 0
January 19, 2024 19.25 20.00 20.00 0 90 0 24.00 0.87 1.02 1.02 0 69 0
January 19, 2024 18.40 19.15 19.15 0 78 0 25.00 0.99 1.17 1.17 0 145 0
January 19, 2024 17.50 18.25 18.25 0 103 0 26.00 1.16 1.33 1.33 0 51 0
January 19, 2024 16.65 17.40 17.40 0 13 0 27.00 1.32 1.49 1.49 0 18 0
January 19, 2024 15.95 16.50 16.50 0 85 0 28.00 1.51 1.67 1.67 0 22 0
January 19, 2024 15.15 15.70 15.70 0 73 0 29.00 1.71 1.90 1.90 0 5,054 0
January 19, 2024 14.35 14.95 14.95 0 269 0 30.00 1.85 2.03 2.03 0 5,190 0
January 19, 2024 12.95 13.45 13.45 0 202 0 32.00 2.42 2.63 2.63 0 1,086 0
January 19, 2024 10.90 11.45 11.45 0 366 0 35.00 3.25 3.55 3.55 0 10,235 0
January 19, 2024 8.20 8.60 8.60 -0.35 1,241 12 40.00 5.25 5.50 5.50 0 5,653 0
January 19, 2024 7.25 7.55 7.55 -0.15 2,263 1 42.00 6.20 6.50 6.50 0 10,247 0
January 19, 2024 6.00 6.30 6.30 0 496 0 45.00 7.85 8.15 8.15 -0.15 6,270 10
January 19, 2024 5.50 5.85 5.85 0 1,721 0 46.00 8.45 8.75 8.75 0 4,021 0
January 19, 2024 4.85 5.20 5.20 0 215 0 48.00 9.65 10.00 10.00 0 64 0
January 19, 2024 4.30 4.55 4.55 0 150 0 50.00 10.95 11.30 11.30 0 118 0
January 19, 2024 3.70 4.00 4.00 0 288 0 52.00 12.35 12.70 12.70 0 73 0
January 19, 2024 2.15 2.40 2.40 0 731 0 60.00 18.45 18.90 18.90 0 137 0
January 19, 2024 0.56 0.69 0.69 0 362 0 80.00 36.40 37.65 37.65 0 36 0
January 17, 2025 22.90 24.90 24.90 0 0 0 20.00 1.14 1.59 1.59 0 32 0
January 17, 2025 15.15 15.95 15.95 0 123 0 30.00 3.30 3.85 3.85 0 40 0
January 17, 2025 12.30 13.05 13.05 -0.75 153 3 35.00 5.10 5.75 5.75 0 0 0
January 17, 2025 9.60 10.70 10.70 0 75 0 40.00 7.20 8.10 8.10 0 20 0
January 17, 2025 7.70 8.60 8.60 0 127 1 45.00 9.80 10.80 10.80 0 31 0
January 17, 2025 6.05 6.95 6.95 -1.00 54 2 50.00 12.75 13.40 13.40 -0.55 75 5
January 17, 2025 3.75 4.50 4.50 0 79 0 60.00 19.75 20.90 20.90 0 5 0
January 17, 2025 1.60 2.00 2.00 0 13 0 80.00 37.00 37.85 37.85 0 10 0