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 7, 2021 at 2:13 p.m.   (Real-time)

  • Last price: 31.670
  • Net change: 0.570
  • Bid price: 31.670
  • Ask price: 31.680
  • 30-day historical volatility: 49.55%
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: 118,980
Volume: 2,516
Open interest: 96,062
Volume: 1,588
December 10, 2021 (Weekly) 3.05 3.30 0 0 0 0 28.50 0 0.07 0.24 0 24 0
December 10, 2021 (Weekly) 2.64 2.78 2.80 1.25 41 19 29.00 0.01 0.09 0 0 0 0
December 10, 2021 (Weekly) 2.10 2.29 1.24 0 126 0 29.50 0.02 0.10 0.17 -0.18 52 1
December 10, 2021 (Weekly) 1.59 1.82 1.30 0 85 0 30.00 0.04 0.10 0.76 0 75 0
December 10, 2021 (Weekly) 1.17 1.33 1.00 0 39 0 30.50 0.08 0.13 0.12 -0.18 122 20
December 10, 2021 (Weekly) 0.78 0.88 0.60 0 102 0 31.00 0.14 0.21 0.36 0 186 0
December 10, 2021 (Weekly) 0.44 0.51 0.78 0.27 140 10 31.50 0.28 0.34 0.24 -0.86 149 62
December 10, 2021 (Weekly) 0.20 0.25 0.22 0 5,063 185 32.00 0.54 0.61 0.45 -1.46 122 25
December 10, 2021 (Weekly) 0.07 0.13 0.20 0.10 370 30 32.50 0.90 0.98 0.72 -0.64 106 10
December 10, 2021 (Weekly) 0.01 0.06 0.11 0 245 0 33.00 1.29 1.47 1.12 -0.68 56 55
December 10, 2021 (Weekly) 0 0.06 0.13 0 86 0 33.50 1.79 1.96 3.15 0 20 0
December 10, 2021 (Weekly) 0 0.05 0.04 0 130 0 34.00 2.29 2.43 3.45 0 110 0
December 10, 2021 (Weekly) 0 0.06 0.06 0 174 0 34.50 2.79 2.91 3.90 0 62 0
December 10, 2021 (Weekly) 0 0.05 0.04 0 50 0 35.00 3.25 3.45 4.45 0 70 0
December 10, 2021 (Weekly) 0 0.05 0 0 0 0 35.50 3.75 3.95 4.90 0 80 0
December 10, 2021 (Weekly) 0 0.05 0 0 0 0 36.00 4.25 4.50 5.40 0 55 0
December 24, 2021 (Weekly) 3.20 3.40 0 0 0 0 28.50 0.15 0.22 0.35 0 63 0
December 24, 2021 (Weekly) 2.87 2.95 0 0 0 0 29.00 0.20 0.26 0.80 0 19 0
December 24, 2021 (Weekly) 2.43 2.53 1.98 0 15 0 29.50 0.26 0.31 0.91 0 46 0
December 24, 2021 (Weekly) 1.99 2.10 0 0 0 0 30.00 0.34 0.41 0.42 -0.62 81 10
December 24, 2021 (Weekly) 1.62 1.71 1.27 0 5 0 30.50 0.47 0.52 0.79 0 64 0
December 24, 2021 (Weekly) 1.28 1.38 0.97 0 41 0 31.00 0.64 0.69 0.55 -0.43 131 10
December 24, 2021 (Weekly) 0.98 1.05 1.03 0 149 0 31.50 0.84 0.89 0.80 -0.40 332 27
December 24, 2021 (Weekly) 0.72 0.78 0.70 0 90 0 32.00 1.05 1.13 1.09 -0.99 267 20
December 24, 2021 (Weekly) 0.52 0.57 0.71 0.06 97 39 32.50 1.35 1.44 1.40 -0.59 118 80
December 24, 2021 (Weekly) 0.37 0.41 0.43 -0.05 144 62 33.00 1.70 1.79 1.77 -0.47 36 80
December 24, 2021 (Weekly) 0.26 0.29 0.32 -0.03 148 107 33.50 2.07 2.17 2.58 0 36 0
December 24, 2021 (Weekly) 0.18 0.21 0.26 0 41 0 34.00 2.49 2.58 2.96 0 16 0
December 24, 2021 (Weekly) 0.12 0.17 0.30 0 53 0 34.50 2.94 3.05 3.45 0 16 0
December 24, 2021 (Weekly) 0.07 0.13 0.09 0 36 0 35.00 3.35 3.55 3.30 3.30 0 40
December 24, 2021 (Weekly) 0.04 0.10 0.18 0 30 0 35.50 3.80 4.05 4.90 0 30 0
December 24, 2021 (Weekly) 0.01 0.10 0 0 0 0 36.00 4.30 4.55 5.00 0 15 0
December 31, 2021 (Weekly) 3.35 3.55 3.15 0 26 0 28.50 0.26 0.30 0.25 -0.15 30 25
December 31, 2021 (Weekly) 2.95 3.05 2.29 0 33 0 29.00 0.32 0.35 0.34 0.34 0 8
December 31, 2021 (Weekly) 2.54 2.65 1.84 0 16 0 29.50 0.39 0.45 0 0 0 0
December 31, 2021 (Weekly) 2.14 2.25 1.56 0 16 0 30.00 0.49 0.56 0.50 -0.32 10 30
December 31, 2021 (Weekly) 1.77 1.87 0 0 0 0 30.50 0.60 0.69 0.66 0.66 0 21
December 31, 2021 (Weekly) 1.44 1.54 1.14 0 3 0 31.00 0.77 0.85 0 0 0 0
December 31, 2021 (Weekly) 1.15 1.25 1.40 0.14 51 10 31.50 0.97 1.05 1.00 -0.31 75 2
December 31, 2021 (Weekly) 0.90 0.98 1.12 0.15 117 9 32.00 1.22 1.30 1.52 0 10 0
December 31, 2021 (Weekly) 0.69 0.77 0 0 0 0 32.50 1.51 1.59 1.82 0 10 0
December 31, 2021 (Weekly) 0.52 0.59 0.54 -0.11 20 33 33.00 1.84 1.92 1.85 -0.40 23 16
December 17, 2021 13.50 13.75 14.05 0 0 0 18.00 0 0.05 0.06 0 48 0
December 17, 2021 13.00 13.25 13.65 0 0 0 18.50 0 0.05 0.07 0 130 0
December 17, 2021 12.50 12.75 12.75 0 0 0 19.00 0 0.05 0 0 95 0
December 17, 2021 12.00 12.25 12.65 0 0 0 19.50 0 0.05 0.07 0 22 0
December 17, 2021 11.50 11.75 10.30 0 702 0 20.00 0 0.04 0.11 0 150 0
December 17, 2021 11.00 11.25 11.65 0 0 0 20.50 0 0.05 0.07 0 89 0
December 17, 2021 10.50 10.75 11.15 0 0 0 21.00 0 0.05 0.08 0 204 0
December 17, 2021 10.00 10.25 10.60 0 0 0 21.50 0 0.05 0.08 0 26 0
December 17, 2021 9.60 9.75 10.10 0 0 0 22.00 0 0.05 0.01 0 403 0
December 17, 2021 9.00 9.25 9.65 0 0 0 22.50 0 0.06 0.09 0 38 0
December 17, 2021 8.55 8.75 8.00 0 70 0 23.00 0.01 0.05 0.10 0 378 0
December 17, 2021 8.10 8.25 7.90 0 7 0 23.50 0 0.07 0.10 0 46 0
December 17, 2021 7.60 7.80 9.60 0 200 0 24.00 0 0.07 0.15 0 278 0
December 17, 2021 7.10 7.30 7.60 0 0 0 24.50 0 0.09 0.10 0 224 0
December 17, 2021 6.60 6.80 6.50 0 115 0 25.00 0 0.09 0.08 0 348 0
December 17, 2021 5.55 5.80 5.50 0 23 0 26.00 0.01 0.10 0.18 0 845 0
December 17, 2021 4.55 4.80 4.95 0.40 101 8 27.00 0.03 0.10 0.15 0 696 0
December 17, 2021 3.65 3.95 3.15 0 401 0 28.00 0.06 0.13 0.13 0 664 0
December 17, 2021 2.74 2.85 2.60 0 330 0 29.00 0.10 0.15 0.25 0 7,700 0
December 17, 2021 1.85 1.97 2.20 0.50 4,664 4 30.00 0.20 0.25 0.24 -0.15 5,578 1
December 17, 2021 1.05 1.18 1.25 0.10 515 68 31.00 0.43 0.48 0.40 -0.38 712 37
December 17, 2021 0.50 0.58 0.75 0.22 3,790 106 32.00 0.85 0.92 0.77 -0.48 623 86
December 17, 2021 0.21 0.25 0.21 -0.09 1,760 60 33.00 1.54 1.62 1.44 -1.61 193 37
December 17, 2021 0.07 0.12 0.10 0.01 2,360 32 34.00 2.34 2.47 2.49 -0.31 370 40
December 17, 2021 0.05 0.09 0.06 -0.04 8,589 176 35.00 3.30 3.55 4.30 0 59 0
December 17, 2021 0 0.08 0.08 0 859 0 36.00 4.25 4.45 5.10 0 119 0
December 17, 2021 0.02 0.07 0.11 0 447 0 37.00 5.25 5.45 5.65 0 170 0
December 17, 2021 0 0.07 0.06 0 450 0 38.00 6.25 6.50 7.50 0 115 0
December 17, 2021 0 0.06 0.08 0 0 0 39.00 7.25 7.40 7.45 0 174 0
December 17, 2021 0 0.06 0.01 0 206 0 40.00 8.25 8.40 8.55 0 240 0
December 17, 2021 0 0.06 0 0 0 0 41.00 9.25 9.50 9.30 0 30 0
January 21, 2022 18.50 19.15 18.80 0 44 0 13.00 0 0.09 0.01 -0.06 312 50
January 21, 2022 17.50 18.15 18.30 0 38 0 14.00 0 0.10 0.45 0 798 0
January 21, 2022 16.50 17.15 17.35 0 11 0 15.00 0 0.10 0.33 0 209 0
January 21, 2022 15.55 16.20 15.50 0 174 0 16.00 0 0.10 0.25 0 105 0
January 21, 2022 14.55 15.20 15.35 0 113 0 17.00 0.01 0.10 0.09 0 298 0
January 21, 2022 13.65 13.80 12.95 0 54 0 18.00 0.03 0.12 0.10 0 471 0
January 21, 2022 13.15 13.30 12.10 0 33 0 18.50 0.03 0.13 0.13 0 45 0
January 21, 2022 12.65 12.85 12.00 0 10 0 19.00 0.04 0.13 0.10 0 330 0
January 21, 2022 12.05 12.70 12.80 0 0 0 19.50 0.03 0.15 0.25 0 8 0
January 21, 2022 11.60 11.85 10.10 0 260 0 20.00 0.10 0.12 0.16 0 1,494 0
January 21, 2022 11.20 11.35 11.50 -0.10 0 8 20.50 0.06 0.15 0.12 0 14 0
January 21, 2022 10.70 10.85 10.00 0 166 0 21.00 0.07 0.17 0.23 0 217 0
January 21, 2022 10.20 10.35 10.65 0 0 0 21.50 0.07 0.16 0.14 0 10 0
January 21, 2022 9.70 9.90 10.80 0 14 0 22.00 0.09 0.18 0.20 0 1,194 0
January 21, 2022 9.15 9.45 8.55 0 15 0 22.50 0.09 0.18 0.16 0 50 0
January 21, 2022 8.65 8.90 8.95 0 24 0 23.00 0.11 0.20 0.20 0 3,872 0
January 21, 2022 8.15 8.40 8.65 0 30 0 23.50 0.12 0.21 0.22 0 69 0
January 21, 2022 7.75 7.95 6.30 0 173 0 24.00 0.13 0.23 0.32 0 494 0
January 21, 2022 7.20 7.45 7.65 0 98 0 24.50 0.15 0.22 0.36 0 147 0
January 21, 2022 6.80 6.95 5.70 0 5,829 0 25.00 0.18 0.25 0.26 0 1,045 0
January 21, 2022 5.80 6.00 5.45 0 606 0 26.00 0.23 0.28 0.52 0 1,680 0
January 21, 2022 4.95 5.05 4.20 0 1,414 0 27.00 0.32 0.36 0.49 0 233 0
January 21, 2022 4.10 4.20 3.35 0 606 0 28.00 0.44 0.49 1.03 0 353 0
January 21, 2022 3.25 3.40 2.97 0 1,125 0 29.00 0.61 0.66 0.85 0 404 0
January 21, 2022 2.52 2.65 2.55 0.08 3,438 795 30.00 0.85 0.92 0.95 -0.21 835 2
January 21, 2022 1.90 1.98 2.15 0.59 536 5 31.00 1.23 1.27 1.27 -0.23 214 16
January 21, 2022 1.35 1.45 1.48 -0.01 1,152 5 32.00 1.71 1.75 1.60 -0.56 776 8
January 21, 2022 0.97 1.03 1.18 0.08 3,929 8 33.00 2.27 2.34 2.77 0 82 0
January 21, 2022 0.66 0.70 0.80 0.10 8,333 9 34.00 2.97 3.05 3.05 -0.50 704 12
January 21, 2022 0.44 0.47 0.50 0.04 1,304 44 35.00 3.70 3.85 4.70 0 140 0
January 21, 2022 0.29 0.32 0.34 -0.05 8,485 10 36.00 4.55 4.70 5.75 0 304 0
January 21, 2022 0.18 0.24 0.26 0.02 245 2 37.00 5.45 5.60 6.90 0 127 0
January 21, 2022 0.12 0.17 0.25 0 621 0 38.00 6.40 6.55 7.60 0 358 0
January 21, 2022 0.08 0.14 0.19 0 237 0 39.00 7.35 7.55 8.75 0 143 0
January 21, 2022 0.06 0.11 0.10 -0.01 5,116 1 40.00 8.35 8.50 9.85 0 3,224 0
January 21, 2022 0.05 0.10 0.08 0 28 0 41.00 9.35 9.50 10.50 0 83 0
January 21, 2022 0.04 0.10 0.08 0 452 0 42.00 10.30 10.50 11.50 0 204 0
January 21, 2022 0.02 0.11 0.23 0 167 0 44.00 12.30 12.55 12.55 0 37 0
January 21, 2022 0 0.10 0.08 0 1,311 0 46.00 14.25 14.60 14.55 0 77 0
January 21, 2022 0 0.10 0.10 0 44 0 48.00 16.30 16.50 16.55 0 24 0
January 21, 2022 0 0.10 0.29 0 126 0 50.00 18.20 18.50 18.50 0 100 0
January 21, 2022 0 0.10 0.19 0 3,142 0 60.00 28.20 28.50 28.50 0 3,018 0
February 18, 2022 13.20 13.40 12.55 0 78 0 18.50 0.10 0.19 0.18 0 59 0
February 18, 2022 12.70 12.90 13.20 2.10 15 20 19.00 0.11 0.21 0.15 0 10 0
February 18, 2022 12.20 12.40 12.40 -0.30 0 38 19.50 0.12 0.22 0.16 0 0 0
February 18, 2022 11.70 11.90 12.20 0 0 0 20.00 0.13 0.23 0.17 0 3 0
February 18, 2022 11.20 11.45 11.60 -0.10 0 10 20.50 0.14 0.23 0.19 0 0 0
February 18, 2022 10.80 11.00 11.15 0 0 0 21.00 0.15 0.23 0.20 0 0 0
February 18, 2022 10.25 10.50 12.40 0 5 0 21.50 0.16 0.23 0.22 0 15 0
February 18, 2022 9.75 10.00 10.15 0 55 0 22.00 0.17 0.24 0.33 0 220 0
February 18, 2022 9.30 9.50 9.65 0 11 0 22.50 0.19 0.25 0.37 0 39 0
February 18, 2022 8.80 9.00 9.20 0 210 0 23.00 0.21 0.28 0.44 0 60 0
February 18, 2022 8.30 8.55 7.40 0 35 0 23.50 0.24 0.31 0.47 0 65 0
February 18, 2022 7.90 8.10 7.05 0 157 0 24.00 0.27 0.34 0.53 0 18 0
February 18, 2022 7.40 7.60 6.65 0 100 0 24.50 0.31 0.37 0.63 0 46 0
February 18, 2022 7.00 7.10 6.20 0 210 0 25.00 0.35 0.39 0.70 0 94 0
February 18, 2022 6.10 6.30 5.20 0 181 0 26.00 0.45 0.49 0.76 0 194 0
February 18, 2022 5.25 5.40 4.70 0 181 0 27.00 0.58 0.63 1.10 0 222 0
February 18, 2022 4.45 4.55 3.75 0 182 0 28.00 0.76 0.81 0.81 -0.41 4,182 8
February 18, 2022 3.65 3.80 3.10 0 193 0 29.00 0.99 1.05 1.54 0 128 0
February 18, 2022 3.00 3.10 3.15 0 219 0 30.00 1.29 1.37 1.96 0 226 0
February 18, 2022 2.40 2.49 2.55 0 89 0 31.00 1.68 1.76 2.10 0 331 0
February 18, 2022 1.89 1.97 2.10 0.14 113 20 32.00 2.17 2.25 2.29 -0.28 473 300
February 18, 2022 1.46 1.54 1.59 0 304 0 33.00 2.74 2.83 2.80 -1.30 75 295
February 18, 2022 1.12 1.17 1.18 -0.06 179 17 34.00 3.35 3.50 3.75 0 55 0
February 18, 2022 0.84 0.90 0.98 0.05 310 20 35.00 4.10 4.25 4.70 0 57 0
February 18, 2022 0.63 0.68 0.75 0.01 178 4 36.00 4.90 5.00 4.05 0 52 0
February 18, 2022 0.47 0.51 0.55 0 47 0 37.00 5.70 5.85 6.10 0 53 0
February 18, 2022 0.34 0.38 0.48 0 40 0 38.00 6.60 6.75 6.95 0 16 0
February 18, 2022 0.25 0.29 0.30 -0.04 14 9 39.00 7.50 7.65 8.85 0 16 0
February 18, 2022 0.18 0.23 0.27 0 291 0 40.00 8.45 8.65 8.80 0 30 0
February 18, 2022 0.14 0.17 0.25 0 49 0 41.00 9.40 9.60 0 0 0 0
March 18, 2022 13.65 13.90 16.10 0 0 0 18.00 0.15 0.21 0.19 0 79 0
March 18, 2022 12.70 12.90 13.15 0 0 0 19.00 0.17 0.24 0.25 0 33 0
March 18, 2022 12.20 12.45 12.65 0 0 0 19.50 0.19 0.24 0.22 0 0 0
March 18, 2022 11.70 12.00 11.25 0 10 0 20.00 0.20 0.25 0.25 0 12 0
March 18, 2022 11.25 11.45 11.65 0 0 0 20.50 0.22 0.27 0.28 0 2,500 0
March 18, 2022 10.80 11.00 11.15 0 163 0 21.00 0.23 0.30 0.28 0 5,202 0
March 18, 2022 10.30 10.55 10.70 0 15 0 21.50 0.26 0.33 0.46 0 9 0
March 18, 2022 9.80 10.10 10.20 0 108 0 22.00 0.29 0.37 0.45 0 201 0
March 18, 2022 9.35 9.60 9.65 0 15 0 22.50 0.32 0.40 0.55 0 38 0
March 18, 2022 8.80 9.15 8.05 0 263 0 23.00 0.36 0.44 0.55 0 296 0
March 18, 2022 8.35 8.60 7.55 0 55 0 23.50 0.41 0.47 0.46 0 0 0
March 18, 2022 7.95 8.15 7.10 0 3,362 0 24.00 0.45 0.50 0.79 0 129 0
March 18, 2022 7.50 7.70 7.25 0 94 0 24.50 0.50 0.57 0.67 0 65 0
March 18, 2022 7.05 7.25 6.90 0 341 0 25.00 0.57 0.62 0.88 0 171 0
March 18, 2022 6.20 6.35 6.20 0 746 0 26.00 0.71 0.77 0.73 -0.47 156 3
March 18, 2022 5.35 5.55 4.55 0 67 0 27.00 0.88 0.95 1.15 0 82 0
March 18, 2022 4.60 4.75 4.60 0.65 441 100 28.00 1.13 1.20 1.90 0 5,118 0
March 18, 2022 3.90 4.00 4.05 0 182 0 29.00 1.42 1.50 1.73 0 138 0
March 18, 2022 3.25 3.35 3.55 0.75 1,007 80 30.00 1.78 1.88 2.83 0 264 0
March 18, 2022 2.68 2.76 2.70 0 348 0 31.00 2.23 2.33 2.28 -1.02 47 12
March 18, 2022 2.17 2.22 2.45 0.26 562 50 32.00 2.76 2.86 4.05 0 117 0
March 18, 2022 1.73 1.80 1.86 0.30 311 10 33.00 3.35 3.45 4.65 0 70 0
March 18, 2022 1.38 1.45 1.44 0.19 236 44 34.00 4.00 4.15 4.10 -1.20 154 2
March 18, 2022 1.09 1.16 1.19 0 247 0 35.00 4.70 4.85 5.55 0 67 0
March 18, 2022 0.86 0.92 0.96 0 387 0 36.00 5.50 5.65 6.45 0 367 0
March 18, 2022 0.67 0.73 0.84 0.02 73 31 37.00 6.30 6.45 7.25 0 148 0
March 18, 2022 0.53 0.58 0.65 0 222 0 38.00 7.15 7.30 8.05 0 81 0
March 18, 2022 0.41 0.46 0.45 0 21 0 39.00 8.05 8.20 7.70 0 53 0
March 18, 2022 0.32 0.36 0.40 0 146 0 40.00 8.95 9.10 9.60 0 61 0
March 18, 2022 0.25 0.29 0.33 0 52 0 41.00 9.90 10.15 10.80 0 45 0
April 14, 2022 9.85 10.15 8.90 0 45 0 22.00 0.38 0.47 0.51 0 18 0
April 14, 2022 9.40 9.65 9.70 0 10 0 22.50 0.42 0.52 0.48 0 0 0
April 14, 2022 8.85 9.25 8.70 0 55 0 23.00 0.48 0.56 0.53 0 2 0
April 14, 2022 8.40 8.80 8.70 0 40 0 23.50 0.53 0.61 0.59 0 0 0
April 14, 2022 8.05 8.25 8.30 0 8 0 24.00 0.58 0.67 0.65 0 10 0
April 14, 2022 7.60 7.80 6.95 0 111 0 24.50 0.64 0.72 0.71 0 15 0
April 14, 2022 7.15 7.35 7.90 0 61 0 25.00 0.72 0.79 1.18 0 1 0
April 14, 2022 6.35 6.50 5.70 0 186 0 26.00 0.89 0.96 0.98 0 0 0
April 14, 2022 5.55 5.70 5.65 0 156 0 27.00 1.10 1.18 1.22 0 26 0
April 14, 2022 4.80 4.95 5.50 0 91 0 28.00 1.37 1.45 1.72 0 97 0
April 14, 2022 4.10 4.25 3.90 0 102 0 29.00 1.69 1.77 1.75 -0.67 49 7
April 14, 2022 3.45 3.60 3.40 0 148 0 30.00 2.07 2.17 2.76 0 91 0
April 14, 2022 2.93 3.05 3.25 0.55 74 15 31.00 2.52 2.64 3.15 0 47 0
April 14, 2022 2.42 2.54 2.45 0 113 0 32.00 3.05 3.20 3.05 -0.30 30 7
April 14, 2022 2.00 2.12 2.00 0 130 0 33.00 3.60 3.75 4.65 0 85 0
April 14, 2022 1.66 1.75 1.55 0 108 0 34.00 4.25 4.45 4.80 0 20 0
April 14, 2022 1.36 1.44 1.45 0 74 0 35.00 4.95 5.10 4.90 -0.35 101 7
April 14, 2022 1.11 1.18 1.33 0 98 0 36.00 5.75 5.90 6.05 0 30 0
April 14, 2022 0.90 0.98 1.18 0 28 0 37.00 6.50 6.70 7.05 0 37 0
April 14, 2022 0.73 0.80 0.99 0 90 0 38.00 7.35 7.50 7.70 0 30 0
April 14, 2022 0.59 0.66 0.77 0 8 0 39.00 8.20 8.35 8.95 0 10 0
April 14, 2022 0.48 0.54 0.60 0 14 0 40.00 9.10 9.30 9.45 0 15 0
April 14, 2022 0.38 0.44 0.51 0 25 0 41.00 10.00 10.20 10.60 0 40 0
May 20, 2022 8.15 8.40 0 0 0 0 24.00 0.77 0.87 0.95 0 85 0
May 20, 2022 7.75 7.95 0 0 0 0 24.50 0.85 0.96 1.11 0 16 0
May 20, 2022 7.30 7.55 7.50 0 16 0 25.00 0.94 1.01 1.06 0 0 0
May 20, 2022 6.50 6.75 5.80 0 10 0 26.00 1.13 1.22 1.23 0 0 0
May 20, 2022 5.80 5.95 5.40 0 20 0 27.00 1.40 1.46 1.50 0 0 0
May 20, 2022 5.05 5.25 5.00 0 31 0 28.00 1.67 1.76 2.03 0 26 0
May 20, 2022 4.40 4.55 4.55 0 0 0 29.00 2.02 2.12 2.19 0 0 0
May 20, 2022 3.80 3.95 4.20 0.25 15 3 30.00 2.43 2.53 2.63 0 15 0
May 20, 2022 3.25 3.40 3.50 0.30 37 1 31.00 2.89 3.00 3.40 0 30 0
May 20, 2022 2.81 2.92 2.99 0 0 0 32.00 3.40 3.55 3.70 0 0 0
May 20, 2022 2.38 2.50 2.63 0 41 0 33.00 4.00 4.15 4.30 0 30 0
May 20, 2022 2.02 2.13 2.05 0 13 0 34.00 4.60 4.80 4.95 0 0 0
May 20, 2022 1.71 1.82 1.65 0 2 0 35.00 5.30 5.45 5.65 0 15 0
May 20, 2022 1.44 1.55 1.60 0 73 0 36.00 6.05 6.20 6.15 0 15 0
May 20, 2022 1.21 1.32 1.41 0 40 0 37.00 6.80 6.95 6.95 0 15 0
May 20, 2022 1.02 1.12 1.22 0 0 0 38.00 7.60 7.80 7.95 0 0 0
May 20, 2022 0.85 0.94 0.95 0 3 0 39.00 8.45 8.60 7.85 0 15 0
May 20, 2022 0.72 0.81 1.18 0 2 0 40.00 9.30 9.45 0 0 0 0
May 20, 2022 0.60 0.69 0 0 0 0 41.00 10.20 10.40 10.85 0 15 0
June 17, 2022 13.70 14.00 14.25 0 451 0 18.00 0.31 0.39 0.38 0 2,734 0
June 17, 2022 12.70 13.05 13.25 0 0 0 19.00 0.37 0.47 0.35 0 45 0
June 17, 2022 11.75 12.10 11.65 0 201 0 20.00 0.45 0.56 0.68 0 69 0
June 17, 2022 10.85 11.20 11.25 0 212 0 21.00 0.56 0.64 0.85 0 78 0
June 17, 2022 9.90 10.15 9.10 0 111 0 22.00 0.67 0.74 1.01 0 36 0
June 17, 2022 9.05 9.30 8.15 0 365 0 23.00 0.81 0.90 1.00 0 162 0
June 17, 2022 8.20 8.45 0 0 88 2 24.00 0.98 1.04 1.20 0 2,666 0
June 17, 2022 7.40 7.60 0 0 106 2 25.00 1.18 1.24 1.43 0 254 0
June 17, 2022 6.65 6.80 6.10 0 164 0 26.00 1.43 1.50 1.70 0 114 0
June 17, 2022 5.15 5.35 5.55 0.30 251 5 28.00 2.04 2.11 2.04 -0.51 304 10
June 17, 2022 3.95 4.10 4.15 0 310 109 30.00 2.84 2.95 3.05 0 20 0
June 17, 2022 2.98 3.10 2.70 0 188 0 32.00 3.85 4.05 4.15 0 76 0
June 17, 2022 2.21 2.32 2.45 0 124 0 34.00 5.10 5.30 5.55 0 30 0
June 17, 2022 1.90 2.01 1.99 -0.07 272 9 35.00 5.80 6.00 6.90 0 37 0
June 17, 2022 1.62 1.74 2.37 0 56 0 36.00 6.55 6.70 6.90 0 15 0
June 17, 2022 1.39 1.50 1.50 0 30 0 37.00 7.30 7.50 8.20 0 50 0
June 17, 2022 1.19 1.30 1.35 0 120 0 38.00 8.10 8.30 9.10 0 30 0
June 17, 2022 0.86 0.97 0.85 0 68 0 40.00 9.80 9.95 10.10 0 15 0
June 17, 2022 0.64 0.71 0.75 0 224 0 42.00 11.55 11.80 12.50 0 50 0
September 16, 2022 11.80 12.35 12.35 0 400 0 20.00 0.75 0.85 0.92 0 48 0
September 16, 2022 10.85 11.40 11.20 0 141 0 21.00 0.89 1.00 1.01 0 35 0
September 16, 2022 10.05 10.30 9.15 0 93 0 22.00 1.05 1.16 1.15 0 74 0
September 16, 2022 9.20 9.45 9.05 0 98 0 23.00 1.24 1.36 1.30 -0.05 106 6
September 16, 2022 8.40 8.65 8.60 0 3 0 24.00 1.46 1.59 1.53 0 16 0
September 16, 2022 7.70 7.85 7.40 0 104 0 25.00 1.71 1.86 2.20 0 39 0
September 16, 2022 6.95 7.10 8.25 0 13 0 26.00 2.01 2.16 2.48 0 12 0
September 16, 2022 5.60 5.80 5.00 0 119 0 28.00 2.74 2.90 3.05 0 22 0
September 16, 2022 4.45 4.65 4.50 0 118 0 30.00 3.60 3.85 4.40 0 162 0
September 16, 2022 3.55 3.70 3.20 0 56 0 32.00 4.70 4.95 5.30 0 77 0
September 16, 2022 2.77 2.94 2.73 0 218 0 34.00 6.00 6.20 4.80 0 116 0
September 16, 2022 2.17 2.34 2.45 0.15 147 10 36.00 7.40 7.60 7.70 0 15 0
September 16, 2022 1.67 1.75 1.70 -0.10 145 37 38.00 8.90 9.15 9.25 0 11 0
September 16, 2022 1.32 1.43 1.65 0 41 0 40.00 10.55 10.75 11.75 0 29 0
January 20, 2023 16.45 17.05 18.60 0 0 0 15.00 0.49 0.69 0.54 -0.05 40 1
January 20, 2023 14.65 15.15 17.00 0 185 0 17.00 0.69 0.92 0.92 0 2,085 0
January 20, 2023 13.55 14.20 14.30 0 36 0 18.00 0.84 1.04 0.96 -0.04 403 25
January 20, 2023 12.75 13.30 13.30 0 27 0 19.00 0.96 1.15 1.08 0 66 0
January 20, 2023 11.85 12.45 11.00 0 956 0 20.00 1.10 1.32 1.44 0 160 0
January 20, 2023 11.05 11.35 10.60 0 90 0 21.00 1.31 1.50 1.60 0 120 0
January 20, 2023 10.20 10.50 9.95 0 258 0 22.00 1.51 1.72 1.63 0 116 0
January 20, 2023 9.40 9.75 8.80 0 571 0 23.00 1.76 1.99 2.40 0 274 0
January 20, 2023 8.65 9.00 8.75 0 2,079 0 24.00 2.02 2.26 2.44 0 2,933 0
January 20, 2023 7.95 8.25 8.10 0.10 744 5 25.00 2.33 2.58 2.54 0 87 0
January 20, 2023 7.25 7.55 7.50 0 333 0 26.00 2.67 2.94 2.88 -0.17 183 14
January 20, 2023 6.65 6.95 6.95 0 236 0 27.00 3.05 3.40 3.35 0 35 0
January 20, 2023 6.05 6.35 5.80 0 334 0 28.00 3.50 3.85 4.00 0 35 0
January 20, 2023 5.50 5.80 4.90 0 231 0 29.00 4.00 4.30 3.70 0 2,590 0
January 20, 2023 4.95 5.30 4.35 0 764 0 30.00 4.50 4.85 4.85 0 105 0
January 20, 2023 4.10 4.40 4.25 0 270 0 32.00 5.60 5.95 6.80 0 134 0
January 20, 2023 2.97 3.35 3.25 0 135 0 35.00 7.55 7.95 8.60 0 53 0
January 20, 2023 1.75 2.15 2.00 0.10 6,615 20 40.00 11.35 11.80 11.80 0 6,347 0
January 20, 2023 0.31 0.52 0.45 0 48 0 60.00 28.85 31.95 31.95 0 20 0
January 19, 2024 16.35 17.05 17.35 0 38 0 15.00 0.86 1.37 1.00 0 398 0
January 19, 2024 12.65 13.35 12.50 0 377 0 19.00 1.74 2.29 2.25 0 339 0
January 19, 2024 11.75 12.50 11.00 0 544 0 20.00 1.97 2.58 2.25 0 25 0
January 19, 2024 11.00 11.55 10.90 0 55 0 21.00 2.27 2.89 2.30 0.10 71 60
January 19, 2024 10.25 10.80 10.90 0 111 0 22.00 2.61 3.25 3.40 0 29 0
January 19, 2024 9.40 10.10 10.35 0 101 0 23.00 2.99 3.60 3.75 0 33 0
January 19, 2024 8.65 9.45 9.65 0 122 0 24.00 3.30 4.00 4.20 0 58 0
January 19, 2024 8.10 8.85 8.50 0 117 0 25.00 3.80 4.45 4.15 0 131 0
January 19, 2024 7.55 8.30 8.55 0 81 0 26.00 4.20 4.90 5.10 0 33 0
January 19, 2024 6.90 7.75 6.60 0 14 0 27.00 4.65 5.35 5.50 0 1 0
January 19, 2024 6.45 7.25 6.50 0 112 0 28.00 5.30 5.90 6.50 0 24 0
January 19, 2024 6.00 6.75 6.50 0 63 0 29.00 5.85 6.45 6.30 0 44 0
January 19, 2024 5.50 6.35 6.70 0 36 0 30.00 6.40 7.00 7.60 0 119 0
January 19, 2024 5.05 5.70 4.85 0 135 0 32.00 7.65 8.20 8.85 0 65 0
January 19, 2024 3.80 4.70 4.85 0 5 0 35.00 9.60 10.20 11.05 0 52 0
January 19, 2024 2.58 3.50 3.45 0 58 0 40.00 13.40 13.90 14.20 0 27 0
January 19, 2024 0.54 1.27 1.45 0 190 0 60.00 30.65 31.30 31.40 0 21 0