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.

TOU – Tourmaline Oil Corp.

Last update: January 28, 2022 at 8:35 p.m.   (Real-time)

  • Last price: 44.290
  • Net change: 1.340
  • Bid price: 44.240
  • Ask price: 44.350
  • 30-day historical volatility: 34.97%
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: 15,146
Volume: 971
Open interest: 4,042
Volume: 49
January 28, 2022 (Weekly) 0 0 7.15 0 10 0 37.25 0 0 5.00 0 0 0
January 28, 2022 (Weekly) 0 0 6.65 0 0 0 37.75 0 0 5.00 0 0 0
January 28, 2022 (Weekly) 0 0 6.15 0 0 0 38.25 0 0 5.00 0 0 0
January 28, 2022 (Weekly) 0 0 5.65 0 0 0 38.75 0 0 5.00 0 0 0
January 28, 2022 (Weekly) 0 0 5.15 0 0 0 39.25 0 0 5.00 0 0 0
January 28, 2022 (Weekly) 0 0 4.65 0 0 0 39.75 0 0 5.00 0 0 0
January 28, 2022 (Weekly) 0 0 4.15 0.97 10 10 40.25 0 0 5.00 0 0 0
January 28, 2022 (Weekly) 0 0 3.65 0 0 0 40.75 0 0 5.00 0 35 0
January 28, 2022 (Weekly) 0 0 3.15 0 20 0 41.25 0 0 5.00 0 1 0
January 28, 2022 (Weekly) 0 0 2.63 0 0 0 41.75 0 0 0.07 0 5 0
January 28, 2022 (Weekly) 0 0 2.13 0 0 0 42.25 0 0 5.00 0 10 0
January 28, 2022 (Weekly) 0 0 4.95 0 0 0 42.75 0 0 5.00 -0.61 3 3
January 28, 2022 (Weekly) 0 0 4.95 0 14 0 43.25 0 0 0.24 0 20 0
January 28, 2022 (Weekly) 0 0 4.95 0 35 0 43.75 0 0 0.24 0 40 0
January 28, 2022 (Weekly) 0 0 0.24 -0.08 88 9 44.25 0 0 0.27 0 10 0
January 28, 2022 (Weekly) 0 0 0.24 0 11 0 44.75 0 0 4.95 0 0 0
January 28, 2022 (Weekly) 0 0 5.00 0 43 0 45.25 0 0 4.95 0 0 0
January 28, 2022 (Weekly) 0 0 5.00 0 79 0 45.75 0 0 1.75 0 0 0
January 28, 2022 (Weekly) 0 0 5.00 0 20 0 46.25 0 0 2.25 0 1 0
January 28, 2022 (Weekly) 0 0 5.00 0 20 0 46.75 0 0 2.75 0 0 0
January 28, 2022 (Weekly) 0 0 5.00 0 0 0 47.25 0 0 3.25 0 0 0
January 28, 2022 (Weekly) 0 0 5.00 0 5 0 47.75 0 0 3.75 0 0 0
January 28, 2022 (Weekly) 0 0 5.00 0 1 0 48.25 0 0 4.25 0 0 0
February 4, 2022 (Weekly) 5.50 5.90 5.90 0 0 0 38.75 0.04 0.25 0.25 0 0 0
February 4, 2022 (Weekly) 5.00 5.40 5.40 0 0 0 39.25 0.07 0.25 0.25 0 0 0
February 4, 2022 (Weekly) 4.50 4.95 4.95 0 0 0 39.75 0.11 0.25 0.25 0 0 0
February 4, 2022 (Weekly) 4.10 4.50 4.50 0 0 0 40.25 0.14 0.26 0.26 0 25 0
February 4, 2022 (Weekly) 3.65 4.05 4.05 0 10 0 40.75 0.19 0.33 0.33 0 5 0
February 4, 2022 (Weekly) 3.15 3.60 3.60 0 20 0 41.25 0.24 0.41 0.41 0 0 0
February 4, 2022 (Weekly) 2.73 3.15 3.15 0 0 0 41.75 0.32 0.51 0.51 0 1 0
February 4, 2022 (Weekly) 2.33 2.76 2.76 0 0 0 42.25 0.41 0.65 0.65 0 0 0
February 4, 2022 (Weekly) 1.95 2.40 2.40 0 1 0 42.75 0.49 0.82 0.82 0 12 0
February 4, 2022 (Weekly) 1.61 1.95 1.95 0 3 0 43.25 0.64 0.99 0.99 -0.95 60 10
February 4, 2022 (Weekly) 1.30 1.69 1.69 0 1 0 43.75 0.79 1.23 1.23 0 20 0
February 4, 2022 (Weekly) 1.04 1.43 1.43 0 5 0 44.25 1.02 1.45 1.45 0 10 0
February 4, 2022 (Weekly) 0.84 1.17 1.17 0.23 123 5 44.75 1.29 1.74 1.74 0 0 0
February 4, 2022 (Weekly) 0.66 0.95 0.95 0.09 11 15 45.25 1.56 2.04 2.04 0 0 0
February 4, 2022 (Weekly) 0.51 0.55 0.55 0 10 0 45.75 1.89 2.36 2.36 0 0 0
February 4, 2022 (Weekly) 0.39 0.40 0.40 0 0 0 46.25 2.25 2.74 2.74 0 0 0
February 4, 2022 (Weekly) 0.29 0.50 0.50 -0.08 0 80 46.75 2.66 3.15 3.15 0 0 0
February 4, 2022 (Weekly) 0.20 0.38 0.38 0 1 0 47.25 3.05 3.55 3.55 0 0 0
February 4, 2022 (Weekly) 0.13 0.30 0.30 0 0 0 47.75 3.45 3.95 3.95 0 0 0
February 4, 2022 (Weekly) 0.09 0.25 0.25 0 4 0 48.25 3.90 4.40 4.40 0 0 0
February 11, 2022 (Weekly) 3.75 4.25 4.25 0 0 0 40.75 0.36 0.66 0.66 -0.53 0 5
February 11, 2022 (Weekly) 3.30 3.75 3.75 0 20 0 41.25 0.44 0.80 0.80 0 0 0
February 11, 2022 (Weekly) 2.94 3.40 3.40 0 0 0 41.75 0.56 0.95 0.95 0 0 0
February 11, 2022 (Weekly) 2.57 3.05 3.05 0 0 0 42.25 0.69 1.12 1.12 0 0 0
February 11, 2022 (Weekly) 2.22 2.75 2.75 0 0 0 42.75 0.79 1.30 1.30 0 0 0
February 11, 2022 (Weekly) 1.90 2.45 2.45 0 28 0 43.25 0.99 1.53 1.53 0 0 0
February 11, 2022 (Weekly) 1.60 2.17 2.17 0 0 0 43.75 1.18 1.73 1.73 0 0 0
February 11, 2022 (Weekly) 1.33 1.92 1.92 0 0 0 44.25 1.39 1.94 1.94 0 0 0
February 11, 2022 (Weekly) 1.10 1.68 1.68 0 0 0 44.75 1.60 2.20 2.20 0 0 0
February 11, 2022 (Weekly) 0.91 1.45 1.45 0 0 0 45.25 1.90 2.48 2.48 0 0 0
February 11, 2022 (Weekly) 0.74 1.26 1.26 0 12 0 45.75 2.22 2.77 2.77 0 0 0
February 11, 2022 (Weekly) 0.59 1.07 1.07 0 0 0 46.25 2.43 3.10 3.10 0 0 0
February 11, 2022 (Weekly) 0.50 0.91 0.91 -0.02 0 5 46.75 2.82 3.45 3.45 0 0 0
February 11, 2022 (Weekly) 0.38 0.76 0.76 0 0 0 47.25 3.15 3.80 3.80 0 0 0
February 11, 2022 (Weekly) 0.32 0.63 0.63 0 0 0 47.75 3.55 4.20 4.20 0 0 0
February 11, 2022 (Weekly) 0.22 0.52 0.52 0 0 0 48.25 4.00 4.55 4.55 0 10 0
February 25, 2022 (Weekly) 2.86 3.35 3.35 0 0 0 42.50 1.20 1.70 1.70 0 0 0
February 25, 2022 (Weekly) 2.53 3.10 3.10 0 0 0 43.00 1.38 1.93 1.93 0 0 0
February 25, 2022 (Weekly) 2.23 2.88 2.88 0 0 0 43.50 1.57 2.16 2.16 0 0 0
February 25, 2022 (Weekly) 1.94 2.64 2.64 0 0 0 44.00 1.82 2.39 2.39 0 0 0
February 25, 2022 (Weekly) 1.73 2.41 2.41 0 0 0 44.50 2.02 2.64 2.64 0 0 0
February 25, 2022 (Weekly) 1.50 2.16 2.16 0 0 0 45.00 2.30 2.94 2.94 0 0 0
February 25, 2022 (Weekly) 1.33 1.94 1.94 0 0 0 45.50 2.53 3.25 3.25 0 0 0
February 25, 2022 (Weekly) 1.18 1.50 1.50 0 0 0 46.00 2.82 3.60 3.60 0 0 0
February 25, 2022 (Weekly) 1.02 1.54 1.54 0 0 0 46.50 3.15 4.00 4.00 0 0 0
February 18, 2022 18.25 18.50 18.50 0 0 0 26.00 0 0.19 0.19 0 0 0
February 18, 2022 17.25 17.50 17.50 0 0 0 27.00 0 0.21 0.21 0 0 0
February 18, 2022 15.65 16.65 16.65 0 0 0 28.00 0 0.49 0.49 0 0 0
February 18, 2022 14.65 15.65 15.65 0 10 0 29.00 0 0.24 0.24 0 5 0
February 18, 2022 14.50 14.75 14.75 0 0 0 29.75 0 0.24 0.24 0 0 0
February 18, 2022 13.65 14.65 14.65 0 0 0 30.00 0.01 0.24 0.24 0 0 0
February 18, 2022 13.50 13.70 13.70 0 0 0 30.75 0.01 0.24 0.24 0 0 0
February 18, 2022 13.25 13.45 13.45 0 10 0 31.00 0.01 0.24 0.24 0 10 0
February 18, 2022 12.50 12.70 12.70 0 0 0 31.75 0.01 0.24 0.24 0 0 0
February 18, 2022 12.25 12.45 12.45 0 10 0 32.00 0.01 0.24 0.24 0 28 0
February 18, 2022 11.50 11.80 11.80 0 10 0 32.75 0.02 0.24 0.24 0 0 0
February 18, 2022 11.25 11.55 11.55 0 8 0 33.00 0.02 0.24 0.24 0 0 0
February 18, 2022 10.50 10.80 10.80 0 0 0 33.75 0.04 0.24 0.24 0 0 0
February 18, 2022 10.25 10.55 10.55 0 0 0 34.00 0.04 0.24 0.24 0 15 0
February 18, 2022 9.50 9.85 9.85 0 10 0 34.75 0.06 0.24 0.24 0 40 0
February 18, 2022 9.25 9.60 9.60 0 0 0 35.00 0.07 0.24 0.24 0 0 0
February 18, 2022 8.50 8.85 8.85 0 0 0 35.75 0.17 0.24 0.24 0 41 0
February 18, 2022 8.25 8.60 8.60 0 0 0 36.00 0.10 0.24 0.24 0 0 0
February 18, 2022 7.55 7.90 7.90 0 10 0 36.75 0.13 0.26 0.26 0 16 0
February 18, 2022 7.30 7.70 7.70 0 10 0 37.00 0.16 0.28 0.28 0 10 0
February 18, 2022 6.60 7.00 7.00 0 47 0 37.75 0.21 0.35 0.35 0 0 0
February 18, 2022 6.40 6.80 6.80 0 21 0 38.00 0.22 0.38 0.38 0 0 0
February 18, 2022 5.65 6.10 6.10 0 56 0 38.75 0.32 0.46 0.46 0 22 0
February 18, 2022 5.50 5.90 5.90 0 28 0 39.00 0.35 0.50 0.50 0 0 0
February 18, 2022 4.80 5.25 5.25 0 17 0 39.75 0.45 0.63 0.63 0 5 0
February 18, 2022 4.60 5.05 5.05 1.05 9 3 40.00 0.52 0.69 0.69 0 21 0
February 18, 2022 4.00 4.45 4.45 0.45 44 1 40.75 0.65 0.87 0.87 0 10 0
February 18, 2022 3.80 4.30 4.30 0 0 0 41.00 0.71 0.85 0.85 0 40 0
February 18, 2022 3.30 3.75 3.75 0 30 0 41.75 0.90 1.13 1.13 -0.54 41 4
February 18, 2022 3.15 3.50 3.50 0 62 0 42.00 0.95 1.23 1.23 0 10 0
February 18, 2022 2.65 2.95 2.95 0 186 0 42.75 1.13 1.52 1.52 0 37 0
February 18, 2022 2.50 2.81 2.81 0 85 0 43.00 1.22 1.64 1.64 0 62 0
February 18, 2022 2.07 2.42 2.42 0 138 0 43.75 1.51 1.96 1.96 0 16 0
February 18, 2022 1.94 2.28 2.28 0.23 13 1 44.00 1.62 2.05 2.05 0 0 0
February 18, 2022 1.58 1.93 1.93 0 112 0 44.75 1.98 2.45 2.45 0 0 0
February 18, 2022 1.45 1.81 1.81 0.27 80 10 45.00 2.12 2.59 2.59 0 10 0
February 18, 2022 1.14 1.50 1.50 0 109 0 45.75 2.52 3.00 3.00 0 0 0
February 18, 2022 1.06 1.25 1.25 0.24 130 53 46.00 2.66 3.15 3.15 0 0 0
February 18, 2022 0.83 1.14 1.14 0 999 0 46.75 3.20 3.70 3.70 0 10 0
February 18, 2022 0.78 1.06 1.06 0 2,247 0 47.00 3.30 3.90 3.90 0 10 0
February 18, 2022 0.62 0.85 0.85 0 19 0 47.75 3.80 4.45 4.45 0 10 0
February 18, 2022 0.55 0.79 0.79 0 95 0 48.00 3.95 4.60 4.60 0 30 0
February 18, 2022 0.40 0.50 0.50 0 70 0 48.75 4.60 5.15 5.15 0 0 0
February 18, 2022 0.25 0.38 0.38 0.08 30 10 50.00 5.70 6.30 6.30 0 35 0
February 18, 2022 0.18 0.32 0.32 0 210 0 50.75 6.40 6.95 6.95 0 10 0
February 18, 2022 0.07 0.24 0.24 0 212 0 52.75 8.40 8.70 8.70 0 20 0
February 18, 2022 0.02 0.24 0.24 0 2 0 54.75 10.40 10.65 10.65 0 0 0
February 18, 2022 0.01 0.24 0.24 0 100 0 56.75 12.40 12.70 12.70 0 0 0
March 18, 2022 22.25 22.50 22.50 0 0 0 22.00 0 0.08 0.08 0 20 0
March 18, 2022 19.55 20.75 20.75 0 0 0 24.00 0 0.62 0.62 0 137 0
March 18, 2022 17.55 18.80 18.80 0 0 0 26.00 0.01 0.24 0.24 0 13 0
March 18, 2022 15.60 16.85 16.85 0 27 0 28.00 0.03 0.24 0.24 0 7 0
March 18, 2022 14.50 14.85 14.85 0 0 0 29.75 0.05 0.21 0.21 0 0 0
March 18, 2022 13.70 14.90 14.90 0 86 0 30.00 0.06 0.24 0.24 0 200 0
March 18, 2022 13.50 13.95 13.95 0 0 0 30.75 0.09 0.25 0.25 0 0 0
March 18, 2022 13.25 13.70 13.70 0 0 0 31.00 0.09 0.25 0.25 0 0 0
March 18, 2022 12.55 13.00 13.00 0 0 0 31.75 0.12 0.25 0.25 0 0 0
March 18, 2022 12.35 12.75 12.75 0 7 0 32.00 0.13 0.25 0.25 0 15 0
March 18, 2022 11.60 12.05 12.05 0 0 0 32.75 0.17 0.30 0.30 0 8 0
March 18, 2022 11.30 11.80 11.80 0 10 0 33.00 0.18 0.31 0.31 0 0 0
March 18, 2022 10.65 11.05 11.05 0 0 0 33.75 0.23 0.37 0.37 0 0 0
March 18, 2022 10.35 10.80 10.80 0 24 0 34.00 0.25 0.39 0.39 0 0 0
March 18, 2022 9.65 10.20 10.20 0 0 0 34.75 0.31 0.46 0.46 0 5 0
March 18, 2022 9.50 9.95 9.95 0 10 0 35.00 0.33 0.49 0.49 0 0 0
March 18, 2022 8.80 9.30 9.30 0 0 0 35.75 0.41 0.58 0.58 0 0 0
March 18, 2022 8.50 9.10 9.10 0 25 0 36.00 0.44 0.60 0.60 0 8 0
March 18, 2022 7.90 8.45 8.45 0 11 0 36.75 0.53 0.72 0.72 0 20 0
March 18, 2022 7.60 8.10 8.10 0 0 0 37.00 0.57 0.75 0.75 0 7 0
March 18, 2022 6.95 7.45 7.45 0 30 0 37.75 0.69 0.88 0.88 0 0 0
March 18, 2022 6.75 7.25 7.25 0 28 0 38.00 0.74 0.94 0.94 0 55 0
March 18, 2022 6.20 6.65 6.65 0.30 305 15 38.75 0.90 1.10 1.10 0 7 0
March 18, 2022 6.00 6.50 6.50 0 10 0 39.00 0.94 1.17 1.17 0 21 0
March 18, 2022 5.35 5.90 5.90 0 64 0 39.75 1.10 1.37 1.37 0 15 0
March 18, 2022 5.15 5.75 5.75 0.80 61 2 40.00 1.19 1.43 1.43 0 32 0
March 18, 2022 4.60 5.20 5.20 0 1 0 40.75 1.36 1.67 1.67 0 30 0
March 18, 2022 4.40 5.00 5.00 0 10 0 41.00 1.41 1.74 1.74 0 10 0
March 18, 2022 3.90 4.50 4.50 0 86 0 41.75 1.65 2.01 2.01 0 1 0
March 18, 2022 3.75 4.35 4.35 0 108 0 42.00 1.75 2.11 2.11 0 17 0
March 18, 2022 3.35 3.90 3.90 0 216 0 42.75 2.08 2.41 2.41 0 58 0
March 18, 2022 3.20 3.55 3.55 0.25 90 10 43.00 2.16 2.54 2.54 0 12 0
March 18, 2022 2.88 3.35 3.35 0 81 0 43.75 2.50 2.94 2.94 -0.85 23 2
March 18, 2022 2.78 3.20 3.20 0 260 0 44.00 2.61 3.05 3.05 0 60 0
March 18, 2022 2.43 2.85 2.85 0 38 0 44.75 2.98 3.45 3.45 0 10 0
March 18, 2022 2.33 2.74 2.74 0.05 27 710 45.00 3.15 3.60 3.60 0 0 0
March 18, 2022 2.03 2.41 2.41 0 291 0 45.75 3.55 4.05 4.05 0 200 0
March 18, 2022 1.93 2.31 2.31 0 9 0 46.00 3.70 4.20 4.20 0 10 0
March 18, 2022 1.64 2.03 2.03 0 35 0 46.75 4.15 4.65 4.65 0 7 0
March 18, 2022 1.56 1.94 1.94 0 2,501 0 47.00 4.30 4.85 4.85 0 0 0
March 18, 2022 1.38 1.69 1.69 0 50 0 47.75 4.75 5.35 5.35 0 0 0
March 18, 2022 1.31 1.61 1.61 0.04 594 3 48.00 5.05 5.55 5.55 0 10 0
March 18, 2022 1.09 1.40 1.40 0 87 0 48.75 5.45 6.15 6.15 0 0 0
March 18, 2022 0.83 1.10 1.10 0 66 0 50.00 6.50 7.15 7.15 0 10 0
March 18, 2022 0.69 0.94 0.94 0 38 0 50.75 7.20 7.75 7.75 0 0 0
March 18, 2022 0.43 0.62 0.62 0 35 0 52.75 8.85 9.40 9.40 0 0 0
March 18, 2022 0.24 0.42 0.42 0 0 0 54.75 10.80 11.25 11.25 0 0 0
March 18, 2022 0.14 0.28 0.28 0 23 0 56.75 12.60 13.15 13.15 0 20 0
April 14, 2022 14.55 15.05 15.05 0 0 0 29.75 0.15 0.30 0.30 0 0 0
April 14, 2022 13.60 14.15 14.15 0 0 0 30.75 0.21 0.36 0.36 0 0 0
April 14, 2022 12.65 13.05 13.05 0 0 0 31.75 0.27 0.44 0.44 0 0 0
April 14, 2022 11.60 12.15 12.15 0 10 0 32.75 0.35 0.52 0.52 0 60 0
April 14, 2022 10.75 11.25 11.25 0 10 0 33.75 0.45 0.65 0.65 0 20 0
April 14, 2022 9.80 10.35 10.35 0 70 0 34.75 0.58 0.77 0.77 0 5 0
April 14, 2022 8.95 9.50 9.50 0 0 0 35.75 0.72 0.94 0.94 0 1 0
April 14, 2022 8.05 8.65 8.65 0 0 0 36.75 0.90 1.12 1.12 0 5 0
April 14, 2022 7.25 7.85 7.85 0 0 0 37.75 1.11 1.37 1.37 0 0 0
April 14, 2022 6.45 7.05 7.05 0 1 0 38.75 1.38 1.63 1.63 0 11 0
April 14, 2022 5.80 6.35 6.35 0 0 0 39.75 1.62 1.94 1.94 0 270 0
April 14, 2022 5.10 5.65 5.65 0 0 0 40.75 1.91 2.28 2.28 0 0 0
April 14, 2022 4.50 5.00 5.00 0 5 0 41.75 2.26 2.65 2.65 0 0 0
April 14, 2022 3.95 4.40 4.40 0 30 0 42.75 2.68 3.10 3.10 0 30 0
April 14, 2022 3.50 3.90 3.90 0 310 0 43.75 3.15 3.50 3.50 0 0 0
April 14, 2022 3.05 3.40 3.40 0 46 0 44.75 3.60 4.05 4.05 0 40 0
April 14, 2022 2.65 2.99 2.99 0 22 0 45.75 4.25 4.65 4.65 0 10 0
April 14, 2022 2.29 2.60 2.60 0 25 0 46.75 4.85 5.25 5.25 -1.10 10 3
April 14, 2022 1.92 2.28 2.28 0 10 0 47.75 5.40 5.90 5.90 0 0 0
April 14, 2022 1.64 2.00 2.00 0 117 0 48.75 6.15 6.80 6.80 0 0 0
April 14, 2022 1.18 1.49 1.49 0 6 3 50.75 7.50 8.30 8.30 0 0 0
April 14, 2022 0.82 1.09 1.09 0 10 0 52.75 9.30 9.95 9.95 0 10 0
April 14, 2022 0.55 0.78 0.78 0 24 0 54.75 11.10 11.65 11.65 0 10 0
April 14, 2022 0.36 0.58 0.58 0 2 0 56.75 12.95 13.40 13.40 0 10 0
May 20, 2022 14.55 15.20 15.20 0 0 0 29.75 0.30 0.51 0.51 0 0 0
May 20, 2022 13.70 14.30 14.30 0 0 0 30.75 0.39 0.59 0.59 0 0 0
May 20, 2022 12.80 13.45 13.45 0 0 0 31.75 0.50 0.71 0.71 0 0 0
May 20, 2022 11.85 12.70 12.70 0 0 0 32.75 0.60 0.83 0.83 0 0 0
May 20, 2022 11.05 11.85 11.85 0 0 0 33.75 0.75 1.00 1.00 0 0 0
May 20, 2022 10.15 11.00 11.00 0 0 0 34.75 0.92 1.21 1.21 0 0 0
May 20, 2022 9.25 10.20 10.20 0 0 0 35.75 1.09 1.42 1.42 0 0 0
May 20, 2022 8.55 9.30 9.30 0 0 0 36.75 1.33 1.62 1.62 0 0 0
May 20, 2022 7.75 8.50 8.50 0 0 0 37.75 1.56 1.90 1.90 0 5 0
May 20, 2022 7.00 7.95 7.95 0 2 0 38.75 1.87 2.22 2.22 0 20 0
May 20, 2022 6.35 7.10 7.10 0 0 0 39.75 2.20 2.58 2.58 0 0 0
May 20, 2022 5.75 6.45 6.45 0 0 0 40.75 2.56 2.96 2.96 0 0 0
May 20, 2022 5.15 5.80 5.80 0 0 0 41.75 2.93 3.40 3.40 0 0 0
May 20, 2022 4.65 5.25 5.25 0 0 0 42.75 3.40 3.80 3.80 0 10 0
May 20, 2022 4.20 4.75 4.75 0 15 0 43.75 3.80 4.30 4.30 0 0 0
May 20, 2022 3.75 4.25 4.25 0 4 0 44.75 4.40 4.85 4.85 0 0 0
May 20, 2022 3.35 3.85 3.85 0 4 0 45.75 4.95 5.50 5.50 0 0 0
May 20, 2022 2.95 3.45 3.45 0 3 0 46.75 5.50 6.05 6.05 0 20 0
May 20, 2022 2.62 3.05 3.05 0 5 0 47.75 6.10 6.70 6.70 0 0 0
May 20, 2022 2.31 2.75 2.75 0 10 0 48.75 6.80 7.40 7.40 0 0 0
May 20, 2022 1.80 2.18 2.18 0 9 0 50.75 8.15 8.90 8.90 0 10 0
May 20, 2022 1.38 1.71 1.71 0 9 0 52.75 9.75 10.50 10.50 0 10 0
May 20, 2022 1.04 1.33 1.33 -0.05 8 1 54.75 11.45 12.15 12.15 0 0 0
May 20, 2022 0.75 1.03 1.03 0 0 0 56.75 13.20 13.85 13.85 0 0 0
June 17, 2022 22.25 22.50 22.50 0 0 0 22.00 0.06 0.25 0.25 0 5 0
June 17, 2022 19.95 20.85 20.85 0 0 0 24.00 0.11 0.27 0.27 0 0 0
June 17, 2022 18.00 18.95 18.95 0 5 0 26.00 0.19 0.37 0.37 0 0 0
June 17, 2022 16.15 17.05 17.05 0 0 0 28.00 0.29 0.51 0.51 0 15 0
June 17, 2022 14.65 15.20 15.20 0 0 0 29.75 0.44 0.67 0.67 0 0 0
June 17, 2022 14.35 15.25 15.25 0 14 0 30.00 0.46 0.70 0.70 0 8 0
June 17, 2022 13.80 14.35 14.35 0 0 0 30.75 0.54 0.80 0.80 0 0 0
June 17, 2022 12.90 13.50 13.50 0 0 0 31.75 0.67 0.93 0.93 0 4 0
June 17, 2022 12.70 13.30 13.30 0 0 0 32.00 0.71 0.98 0.98 0 50 0
June 17, 2022 12.15 12.65 12.65 0 0 0 32.75 0.79 1.09 1.09 0 0 0
June 17, 2022 11.10 11.85 11.85 0 0 0 33.75 1.01 1.29 1.29 0 0 0
June 17, 2022 10.90 11.65 11.65 0 52 0 34.00 1.01 1.33 1.33 0 0 0
June 17, 2022 10.30 11.10 11.10 0 0 0 34.75 1.16 1.49 1.49 0 0 0
June 17, 2022 9.50 10.30 10.30 0 0 0 35.75 1.41 1.72 1.72 0 0 0
June 17, 2022 9.30 10.15 10.15 0 47 0 36.00 1.47 1.77 1.77 0 0 0
June 17, 2022 8.75 9.65 9.65 0 40 0 36.75 1.63 1.98 1.98 0 10 0
June 17, 2022 8.10 8.85 8.85 0 0 0 37.75 1.92 2.28 2.28 0 0 0
June 17, 2022 7.85 8.75 8.75 0 7 0 38.00 2.01 2.35 2.35 0 0 0
June 17, 2022 7.35 8.15 8.15 0 15 0 38.75 2.23 2.60 2.60 0 10 0
June 17, 2022 6.70 7.50 7.50 0 0 0 39.75 2.55 2.98 2.98 0 0 0
June 17, 2022 6.55 7.40 7.40 0 1 0 40.00 2.67 3.10 3.10 0 0 0
June 17, 2022 6.10 6.85 6.85 0 10 0 40.75 2.93 3.40 3.40 0 14 0
June 17, 2022 5.65 6.25 6.25 0 0 0 41.75 3.35 3.85 3.85 0 0 0
June 17, 2022 5.45 6.10 6.10 0 5 0 42.00 3.45 3.95 3.95 0 40 0
June 17, 2022 5.15 5.70 5.70 0 3 0 42.75 3.80 4.25 4.25 0 6 0
June 17, 2022 4.65 5.25 5.25 0 30 0 43.75 4.30 4.85 4.85 0 10 0
June 17, 2022 4.50 5.10 5.10 0 6 0 44.00 4.45 4.90 4.90 0 0 0
June 17, 2022 4.20 4.75 4.75 0 15 0 44.75 4.85 5.35 5.35 0 0 0
June 17, 2022 3.80 4.35 4.35 0 2 0 45.75 5.35 5.95 5.95 0 0 0
June 17, 2022 3.70 4.25 4.25 0 63 0 46.00 5.50 6.10 6.10 0 3 0
June 17, 2022 3.40 3.95 3.95 0 18 0 46.75 5.95 6.55 6.55 0 20 0
June 17, 2022 3.10 3.55 3.55 0 0 0 47.75 6.70 7.30 7.30 0 0 0
June 17, 2022 2.97 3.20 3.20 0 0 0 48.00 6.70 7.40 7.40 0 0 0
June 17, 2022 2.76 3.20 3.20 0 34 0 48.75 7.35 7.95 7.95 0 35 0
June 17, 2022 2.21 2.65 2.65 0 0 0 50.75 8.80 9.40 9.40 0 0 0
June 17, 2022 1.74 2.15 2.15 -0.11 0 6 52.75 10.35 11.00 11.00 0 0 0
June 17, 2022 1.57 1.94 1.94 0 85 0 53.75 11.00 11.80 11.80 0 10 0
June 17, 2022 1.39 1.73 1.73 0 0 0 54.75 12.00 12.65 12.65 0 0 0
June 17, 2022 1.05 1.39 1.39 0 0 0 56.75 13.55 14.45 14.45 0 0 0
July 15, 2022 9.65 10.60 10.60 0 0 0 35.75 1.70 2.05 2.05 0 0 0
July 15, 2022 8.90 9.85 9.85 0 3 0 36.75 1.99 2.35 2.35 0 0 0
July 15, 2022 8.25 9.30 9.30 0 0 0 37.75 2.26 2.66 2.66 0 0 0
July 15, 2022 7.60 8.55 8.55 0 0 0 38.75 2.61 3.05 3.05 0 0 0
July 15, 2022 7.00 7.90 7.90 0 0 0 39.75 2.99 3.45 3.45 0 0 0
July 15, 2022 6.50 7.20 7.20 0 0 0 40.75 3.35 3.80 3.80 0 0 0
July 15, 2022 5.90 6.75 6.75 0 0 0 41.75 3.80 4.30 4.30 0 0 0
July 15, 2022 5.45 6.10 6.10 0 0 0 42.75 4.30 4.75 4.75 0 0 0
July 15, 2022 5.00 5.60 5.60 0 0 0 43.75 4.80 5.35 5.35 0 0 0
July 15, 2022 4.55 5.15 5.15 0 0 0 44.75 5.25 5.85 5.85 0 0 0
July 15, 2022 4.15 4.70 4.70 0 0 0 45.75 5.90 6.45 6.45 0 0 0
July 15, 2022 3.75 4.30 4.30 0 0 2 46.75 6.50 7.05 7.05 0 0 0
July 15, 2022 3.45 3.95 3.95 0 0 0 47.75 7.10 7.70 7.70 0 0 0
July 15, 2022 3.10 3.60 3.60 0 0 0 48.75 7.75 8.45 8.45 0 0 0
July 15, 2022 2.55 3.00 3.00 0 0 0 50.75 9.05 9.80 9.80 0 0 0
July 15, 2022 2.07 2.51 2.51 0 0 0 52.75 10.55 11.35 11.35 0 0 0
July 15, 2022 1.66 2.07 2.07 0 4 0 54.75 12.15 13.15 13.15 0 0 0
July 15, 2022 1.35 1.70 1.70 0 0 0 56.75 13.70 14.85 14.85 0 0 0
September 16, 2022 13.10 13.85 13.85 0 19 0 32.00 1.36 1.75 1.75 0 16 0
September 16, 2022 12.50 13.25 13.25 0 0 0 32.75 1.53 1.93 1.93 0 0 0
September 16, 2022 11.50 12.35 12.35 0 0 0 34.00 1.85 2.29 2.29 0 0 0
September 16, 2022 10.95 11.80 11.80 0 0 0 34.75 2.01 2.44 2.44 0 0 0
September 16, 2022 10.05 10.90 10.90 0 0 0 36.00 2.38 2.89 2.89 -0.64 0 2
September 16, 2022 9.55 10.40 10.40 0 0 0 36.75 2.62 3.15 3.15 0 0 0
September 16, 2022 8.70 9.60 9.60 0 10 0 38.00 3.05 3.55 3.55 0 6 0
September 16, 2022 8.30 9.05 9.05 0 1 0 38.75 3.35 3.85 3.85 0 10 0
September 16, 2022 7.55 8.30 8.30 0 0 0 40.00 3.85 4.30 4.30 0 30 0
September 16, 2022 7.20 7.85 7.85 0 42 0 40.75 4.20 4.70 4.70 0 10 0
September 16, 2022 6.60 7.20 7.20 0 30 0 42.00 4.75 5.25 5.25 0 0 0
September 16, 2022 6.25 6.80 6.80 0 31 0 42.75 5.15 5.55 5.55 0 20 0
September 16, 2022 5.65 6.20 6.20 0 21 0 44.00 5.80 6.30 6.30 0 0 0
September 16, 2022 5.35 5.85 5.85 0 10 0 44.75 6.20 6.75 6.75 0 1 0
September 16, 2022 4.85 5.30 5.30 0 10 0 46.00 6.90 7.45 7.45 0 0 0
September 16, 2022 4.60 5.05 5.05 0 19 0 46.75 7.35 7.90 7.90 0 21 0
September 16, 2022 4.10 4.55 4.55 0 19 0 48.00 8.10 8.70 8.70 0 0 0
September 16, 2022 3.85 4.30 4.30 0 81 0 48.75 8.65 9.20 9.20 0 0 0
September 16, 2022 2.60 3.00 3.00 0 207 0 53.75 12.05 12.75 12.75 0 30 0
December 16, 2022 13.15 14.15 14.15 0 0 0 32.75 2.23 2.71 2.71 0 0 0
December 16, 2022 11.75 12.70 12.70 0 0 0 34.75 2.79 3.30 3.30 0 0 0
December 16, 2022 10.50 11.35 11.35 0 0 0 36.75 3.45 4.05 4.05 0 10 0
December 16, 2022 9.15 10.10 10.10 0 0 0 38.75 4.20 4.90 4.90 0 0 0
December 16, 2022 8.05 9.10 9.10 0 10 0 40.75 5.10 5.90 5.90 0 0 0
December 16, 2022 7.10 8.05 8.05 0 1 0 42.75 6.05 6.95 6.95 0 0 0
December 16, 2022 6.25 7.15 7.15 0 10 0 44.75 7.15 8.05 8.05 0 17 0
December 16, 2022 5.50 6.25 6.25 -0.10 0 10 46.75 8.40 9.25 9.25 0 22 0
December 16, 2022 4.85 5.60 5.60 0.15 7 3 48.75 9.55 10.50 10.50 0 30 0
December 16, 2022 3.50 4.20 4.20 0 20 0 53.75 13.05 14.05 14.05 0 0 0
January 20, 2023 37.25 37.60 37.60 0 6 0 7.00 0 0.29 0.29 0 30 0
January 20, 2023 36.25 36.50 36.50 0 12 0 8.00 0 0.34 0.34 0 0 0
January 20, 2023 34.20 35.65 35.65 0 0 0 9.00 0 0.46 0.46 0 0 0
January 20, 2023 33.20 34.65 34.65 0 0 0 10.00 0 0.46 0.46 0 10 0
January 20, 2023 32.20 33.65 33.65 0 0 0 11.00 0.01 0.48 0.48 0 20 0
January 20, 2023 31.70 32.60 32.60 0 0 0 12.00 0.01 0.50 0.50 0 5 0
January 20, 2023 30.70 31.60 31.60 0 0 0 13.00 0.04 0.25 0.25 0 0 0
January 20, 2023 29.65 30.65 30.65 0 10 0 14.00 0.06 0.25 0.25 0 25 0
January 20, 2023 28.70 29.75 29.75 0 4 0 15.00 0.08 0.29 0.29 0 0 0
January 20, 2023 27.65 28.80 28.80 0 20 0 16.00 0.12 0.33 0.33 0 3 0
January 20, 2023 26.45 27.90 27.90 0 7 0 17.00 0.14 0.39 0.39 0 5 0
January 20, 2023 25.50 26.90 26.90 0 80 0 18.00 0.19 0.45 0.45 0 0 0
January 20, 2023 24.55 25.95 25.95 0 24 0 19.00 0.24 0.52 0.52 0 0 0
January 20, 2023 23.60 25.00 25.00 0 21 0 20.00 0.30 0.58 0.58 0 3 0
January 20, 2023 22.85 24.05 24.05 0 20 0 21.00 0.37 0.69 0.69 0 0 0
January 20, 2023 21.95 23.10 23.10 0 0 0 22.00 0.46 0.76 0.76 0 21 0
January 20, 2023 21.05 22.20 22.20 0 9 0 23.00 0.56 0.88 0.88 0 25 0
January 20, 2023 20.15 21.30 21.30 0 10 0 24.00 0.67 1.02 1.02 0 15 0
January 20, 2023 19.35 20.40 20.40 0 5 0 25.00 0.80 1.15 1.15 0 19 0
January 20, 2023 18.50 19.50 19.50 0 5 0 26.00 0.94 1.32 1.32 0 15 0
January 20, 2023 17.65 18.65 18.65 0 11 0 27.00 1.08 1.50 1.50 0 5 0
January 20, 2023 16.80 17.80 17.80 0 11 0 28.00 1.23 1.70 1.70 0 21 0
January 20, 2023 16.25 17.25 17.25 0 34 0 28.75 1.43 1.86 1.86 0 0 0
January 20, 2023 15.30 16.25 16.25 0 10 0 30.00 1.63 2.15 2.15 0 5 0
January 20, 2023 13.80 14.70 14.70 0 16 0 32.00 2.15 2.69 2.69 0 18 0
January 20, 2023 13.05 13.95 13.95 0 0 0 33.00 2.44 2.99 2.99 0 35 0
January 20, 2023 12.45 13.45 13.45 0 0 0 33.75 2.65 3.20 3.20 0 0 0
January 20, 2023 12.40 13.25 13.25 0 0 0 34.00 2.73 3.25 3.25 0 10 0
January 20, 2023 11.10 12.10 12.10 0 158 0 36.00 3.40 4.00 4.00 0 13 0
January 20, 2023 9.75 10.65 10.65 0 50 0 38.00 4.15 4.75 4.75 0 10 0
January 20, 2023 9.30 10.20 10.20 0 1 0 38.75 4.50 5.10 5.10 0 26 0
January 20, 2023 7.20 7.95 7.95 0 117 0 43.00 6.45 7.10 7.10 0 4 0
January 20, 2023 6.90 7.60 7.60 0 950 0 43.75 6.85 7.50 7.50 0 761 0
January 20, 2023 5.30 5.90 5.90 0 13 0 48.00 9.35 9.95 9.95 0 6 0
January 20, 2023 5.05 5.65 5.65 0 41 0 48.75 9.90 10.55 10.55 0 16 0
January 20, 2023 2.86 3.30 3.30 0 162 0 58.00 16.45 17.25 17.25 0 5 0
January 20, 2023 2.76 3.20 3.20 0 245 0 58.75 17.20 18.00 18.00 -1.45 1 20
January 20, 2023 0.66 1.13 1.13 0 5 0 78.75 35.00 36.05 36.05 0 0 0
January 19, 2024 26.25 28.95 28.95 0 0 0 18.00 0.58 1.14 1.14 0 0 0
January 19, 2024 21.50 23.80 23.80 0 0 0 23.00 1.41 2.18 2.18 0 0 0
January 19, 2024 20.70 22.90 22.90 -0.10 29 4 24.00 1.62 2.44 2.44 0 0 0
January 19, 2024 19.75 21.85 21.85 0 0 0 25.00 1.84 2.75 2.75 0 0 0
January 19, 2024 18.85 21.25 21.25 0 0 0 26.00 2.08 2.95 2.95 0 0 0
January 19, 2024 18.25 20.65 20.65 0 0 0 27.00 2.34 3.25 3.25 0 0 0
January 19, 2024 17.55 19.95 19.95 0 3 0 28.00 2.61 3.60 3.60 0 0 0
January 19, 2024 17.05 19.40 19.40 0 24 0 28.75 2.84 3.90 3.90 0 0 0
January 19, 2024 16.20 18.20 18.20 0 2 0 30.00 3.20 4.30 4.30 0 0 0
January 19, 2024 14.95 17.05 17.05 0 1 0 32.00 3.85 5.00 5.00 0 0 0
January 19, 2024 14.30 16.45 16.45 0 1 0 33.00 4.20 5.50 5.50 0 0 0
January 19, 2024 13.85 16.20 16.20 0 0 0 33.75 4.35 5.70 5.70 0 0 0
January 19, 2024 13.70 15.85 15.85 0 0 0 34.00 4.65 5.95 5.95 0 0 0
January 19, 2024 12.50 14.90 14.90 0 0 0 36.00 5.25 6.70 6.70 0 0 0
January 19, 2024 11.60 13.85 13.85 0 24 0 38.00 6.25 7.75 7.75 0 0 0
January 19, 2024 11.20 13.45 13.45 0 29 0 38.75 6.60 8.15 8.15 0 0 0
January 19, 2024 9.35 11.45 11.45 0 0 0 43.00 8.80 10.40 10.40 0 0 0
January 19, 2024 9.05 11.15 11.15 0 8 0 43.75 9.20 10.80 10.80 0 0 0
January 19, 2024 7.60 9.50 9.50 0 2 0 48.00 11.75 13.45 13.45 0 0 0
January 19, 2024 7.35 9.30 9.30 0 0 0 48.75 12.10 13.95 13.95 0 0 0
January 19, 2024 4.85 6.70 6.70 0 12 0 58.00 18.55 20.40 20.40 0 0 0
January 19, 2024 4.70 6.50 6.50 0 0 0 58.75 19.10 21.00 21.00 0 0 0
January 19, 2024 1.94 3.20 3.20 0 2 0 78.75 35.95 37.90 37.90 0 0 0