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.

VET – Vermilion Energy Inc.

Last update: August 15, 2022 at 12:19 p.m.   (Real-time)

  • Last price: 31.770
  • Net change: -0.750
  • Bid price: 31.770
  • Ask price: 31.790
  • 30-day historical volatility: 75.49%
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: 36,048
Volume: 3,515
Open interest: 19,145
Volume: 3,421
August 26, 2022 (Weekly) 5.30 5.55 6.35 0 0 0 26.50 0.13 0.18 0.16 0 0 0
August 26, 2022 (Weekly) 4.85 5.10 5.85 0 0 0 27.00 0.16 0.22 0.25 0.06 0 10
August 26, 2022 (Weekly) 4.40 4.70 5.35 0 0 0 27.50 0.20 0.27 0.23 0 0 0
August 26, 2022 (Weekly) 3.85 4.25 4.90 0 0 0 28.00 0.26 0.33 0.27 0 5 0
August 26, 2022 (Weekly) 3.55 3.80 4.50 0 0 0 28.50 0.32 0.40 0.32 0 0 0
August 26, 2022 (Weekly) 3.10 3.35 4.05 0 0 0 29.00 0.40 0.48 0.39 0 3 0
August 26, 2022 (Weekly) 2.68 2.97 3.65 0 0 0 29.50 0.51 0.59 0.47 0 0 0
August 26, 2022 (Weekly) 2.36 2.55 1.88 -1.37 10 10 30.00 0.63 0.71 0.58 0 0 0
August 26, 2022 (Weekly) 2.06 2.19 2.84 0 0 0 30.50 0.78 0.86 1.17 0.47 0 40
August 26, 2022 (Weekly) 1.74 1.84 2.48 0 1 0 31.00 0.96 1.03 1.27 0.43 50 50
August 26, 2022 (Weekly) 1.43 1.56 1.47 -0.59 7 7 31.50 1.15 1.24 1.02 0 0 0
August 26, 2022 (Weekly) 1.21 1.30 0.95 -0.81 7 61 32.00 1.39 1.49 1.22 0 11 0
August 26, 2022 (Weekly) 0.99 1.07 1.50 0 9 0 32.50 1.66 1.77 1.45 0 3 0
August 26, 2022 (Weekly) 0.80 0.89 1.26 0 4 0 33.00 1.97 2.10 1.71 0 16 0
August 26, 2022 (Weekly) 0.64 0.73 1.05 0 0 0 33.50 2.28 2.48 2.01 0 0 0
August 26, 2022 (Weekly) 0.51 0.58 0.40 -0.47 23 8 34.00 2.64 2.82 2.43 0 0 0
August 26, 2022 (Weekly) 0.41 0.49 0.71 0 0 0 34.50 3.00 3.25 2.82 0 0 0
August 26, 2022 (Weekly) 0.32 0.40 0.59 0 11 0 35.00 3.45 3.65 3.20 0 0 0
August 26, 2022 (Weekly) 0.25 0.32 0.48 0 0 0 35.50 3.85 4.10 3.65 0 0 0
August 26, 2022 (Weekly) 0.20 0.27 0.40 0 0 0 36.00 4.30 4.55 4.00 0 0 0
September 2, 2022 (Weekly) 5.50 5.75 6.45 0 0 0 26.50 0.26 0.33 0.28 0 0 0
September 2, 2022 (Weekly) 4.95 5.30 6.00 0 3 0 27.00 0.31 0.40 0.34 0 0 0
September 2, 2022 (Weekly) 4.55 4.90 5.60 0 0 0 27.50 0.38 0.46 0.38 0 0 0
September 2, 2022 (Weekly) 4.15 4.45 5.15 0 0 0 28.00 0.45 0.54 0.45 0 0 0
September 2, 2022 (Weekly) 3.80 4.10 4.75 0 0 0 28.50 0.54 0.63 0.53 0 0 0
September 2, 2022 (Weekly) 3.30 3.65 4.25 0 0 0 29.00 0.65 0.75 0.62 0 0 0
September 2, 2022 (Weekly) 3.00 3.25 3.90 0 0 0 29.50 0.78 0.86 0.73 0 14 0
September 2, 2022 (Weekly) 2.67 2.91 3.55 0 0 0 30.00 0.93 1.02 0.85 0 20 0
September 2, 2022 (Weekly) 2.36 2.54 3.15 0 0 0 30.50 1.08 1.19 1.00 0 60 0
September 2, 2022 (Weekly) 2.10 2.20 2.78 0 50 0 31.00 1.27 1.39 1.16 0 0 0
September 2, 2022 (Weekly) 1.81 1.93 2.42 0 0 0 31.50 1.48 1.59 1.35 0 0 0
September 2, 2022 (Weekly) 1.55 1.67 2.13 0 2 0 32.00 1.73 1.85 1.56 0 0 0
September 2, 2022 (Weekly) 1.33 1.45 1.86 0 15 0 32.50 2.02 2.13 1.80 0 0 0
September 2, 2022 (Weekly) 1.12 1.23 1.62 0 1 0 33.00 2.32 2.43 2.06 0 0 0
September 2, 2022 (Weekly) 0.96 1.04 1.41 0 10 0 33.50 2.61 2.76 2.35 0 0 0
September 2, 2022 (Weekly) 0.80 0.89 1.22 0 5 0 34.00 2.92 3.15 2.66 0 0 0
September 2, 2022 (Weekly) 0.68 0.76 1.05 0 0 0 34.50 3.30 3.65 3.15 0 0 0
September 2, 2022 (Weekly) 0.57 0.65 0.90 0 0 0 35.00 3.65 4.05 3.45 0 0 0
September 2, 2022 (Weekly) 0.47 0.56 0.77 0 0 0 35.50 4.10 4.45 3.85 0 0 0
September 2, 2022 (Weekly) 0.39 0.48 0.66 0 0 0 36.00 4.50 4.80 4.25 0 0 0
September 9, 2022 (Weekly) 2.93 3.15 3.75 0 0 0 30.00 1.13 1.25 1.05 0 0 0
September 9, 2022 (Weekly) 2.64 2.77 3.35 0 0 0 30.50 1.31 1.42 1.21 0 1 0
September 9, 2022 (Weekly) 2.34 2.47 3.05 0 0 0 31.00 1.50 1.63 1.38 0 0 0
September 9, 2022 (Weekly) 2.06 2.20 2.66 0 0 0 31.50 1.73 1.86 1.58 0 0 0
September 9, 2022 (Weekly) 1.81 1.95 2.38 0 0 0 32.00 1.98 2.11 1.80 0 0 0
September 9, 2022 (Weekly) 1.58 1.71 2.12 0 0 0 32.50 2.24 2.39 2.04 0 0 0
September 9, 2022 (Weekly) 1.38 1.51 1.88 0 0 0 33.00 2.54 2.68 2.30 0 0 0
September 9, 2022 (Weekly) 1.19 1.32 1.66 0 0 0 33.50 2.85 2.97 2.59 0 0 0
September 9, 2022 (Weekly) 1.03 1.14 1.47 0 0 0 34.00 3.15 3.35 2.89 0 0 0
September 9, 2022 (Weekly) 0.88 1.01 1.29 0 0 0 34.50 3.50 3.85 3.20 0 0 0
September 9, 2022 (Weekly) 0.76 0.88 1.13 0 0 0 35.00 3.85 4.20 3.70 0 0 0
September 9, 2022 (Weekly) 0.65 0.77 0.99 0 0 0 35.50 4.25 4.55 4.10 0 0 0
September 9, 2022 (Weekly) 0.57 0.67 0.46 -0.40 0 5 36.00 4.65 4.90 4.45 0 0 0
August 19, 2022 14.70 14.95 15.65 0 24 0 17.00 0 0.05 0.06 0 53 0
August 19, 2022 14.20 14.45 15.15 0 0 0 17.50 0 0.05 0.06 0 34 0
August 19, 2022 13.70 13.95 14.65 0 1 0 18.00 0 0.05 0.06 0 14 0
August 19, 2022 13.20 13.45 14.20 0 0 0 18.50 0 0.05 0.05 0 0 0
August 19, 2022 12.70 12.95 13.70 0 0 0 19.00 0 0.05 0.05 0 2 0
August 19, 2022 12.20 12.45 13.20 0 0 0 19.50 0 0.05 0.06 0 13 0
August 19, 2022 11.70 11.95 11.10 -1.60 20 20 20.00 0 0.05 0.05 0 141 0
August 19, 2022 11.10 11.45 12.20 0 33 0 20.50 0 0.06 0.06 0 7 0
August 19, 2022 10.65 10.95 11.70 0 14 0 21.00 0 0.06 0.05 0 94 0
August 19, 2022 10.10 10.45 11.20 0 14 0 21.50 0 0.06 0.06 0 18 0
August 19, 2022 9.70 9.95 10.70 0 45 0 22.00 0 0.07 0.06 0 15 0
August 19, 2022 9.20 9.40 10.20 0 25 0 22.50 0 0.07 0.03 -0.03 15 10
August 19, 2022 8.70 8.95 9.70 0 40 0 23.00 0.03 0.08 0.06 0 181 0
August 19, 2022 8.20 8.45 9.20 0 45 0 23.50 0.03 0.05 0.03 -0.04 126 10
August 19, 2022 7.65 7.95 8.70 0 173 0 24.00 0.01 0.09 0.07 0 24 0
August 19, 2022 7.20 7.50 8.20 0 15 0 24.50 0.01 0.07 0.07 0 40 0
August 19, 2022 6.70 6.95 7.70 0 62 0 25.00 0.02 0.09 0.07 0 142 0
August 19, 2022 5.75 5.95 6.70 0 90 0 26.00 0.05 0.09 0.08 0 2,531 0
August 19, 2022 4.70 5.00 4.75 -0.95 227 5 27.00 0.04 0.10 0.10 0 120 0
August 19, 2022 3.75 4.05 2.75 -2.05 344 93 28.00 0.07 0.12 0.10 0 36 0
August 19, 2022 2.86 3.10 2.50 -1.35 356 2 29.00 0.20 0.22 0.16 0 155 0
August 19, 2022 1.97 2.22 1.61 -1.36 606 66 30.00 0.27 0.36 0.72 0.44 354 30
August 19, 2022 1.31 1.46 2.11 0 421 0 31.00 0.54 0.62 0.86 0.38 60 100
August 19, 2022 0.75 0.85 0.65 -0.68 418 27 32.00 0.97 1.07 0.80 0 75 0
August 19, 2022 0.39 0.50 0.33 -0.49 341 51 33.00 1.53 1.79 1.28 0 17 0
August 19, 2022 0.18 0.26 0.46 0 506 0 34.00 2.29 2.58 3.00 0.91 10 10
August 19, 2022 0.09 0.14 0.26 0 2,049 0 35.00 3.20 3.50 2.93 0 20 0
August 19, 2022 0.04 0.10 0.14 0 314 0 36.00 4.15 4.45 3.85 0 6 0
August 19, 2022 0.02 0.08 0.08 -0.02 116 1 37.00 5.10 5.45 4.75 0 0 0
August 19, 2022 0.02 0.07 0.10 0 217 0 38.00 6.10 6.35 5.75 0 0 0
August 19, 2022 0 0.07 0.08 0 112 0 39.00 7.10 7.35 6.70 0 0 0
August 19, 2022 0 0.05 0.07 0 3 0 40.00 8.10 8.40 7.70 0 0 0
September 16, 2022 23.55 23.90 24.65 0 0 0 8.00 0 0.07 0.17 0 87 0
September 16, 2022 23.00 23.40 24.15 0 23 0 8.50 0 0.07 0.17 0 45 0
September 16, 2022 22.40 22.90 23.65 0 0 0 9.00 0 0.07 0.17 0 51 0
September 16, 2022 22.05 22.40 23.15 0 14 0 9.50 0 0.07 0.17 0 14 0
September 16, 2022 21.45 21.90 22.70 0 56 0 10.00 0 0.08 0.17 0 37 0
September 16, 2022 20.45 21.10 21.75 0 45 0 11.00 0 0.08 0.17 0 25 0
September 16, 2022 19.65 19.95 20.70 0 34 0 12.00 0 0.07 0.07 0 132 0
September 16, 2022 18.70 19.00 19.70 0 16 0 13.00 0 0.07 0.06 0 109 0
September 16, 2022 17.65 18.00 18.70 0 84 0 14.00 0.03 0.08 0.06 0 94 0
September 16, 2022 16.70 17.00 17.70 0 68 0 15.00 0.04 0.09 0.04 -0.03 15 13
September 16, 2022 15.75 16.05 16.75 0 181 0 16.00 0.04 0.10 0.08 0 7 0
September 16, 2022 14.70 15.05 15.75 0 46 0 17.00 0.04 0.10 0.09 0 82 0
September 16, 2022 14.25 14.55 15.25 0 0 0 17.50 0.05 0.10 0.10 0 0 0
September 16, 2022 13.70 14.00 14.75 0 284 0 18.00 0.05 0.10 0.10 0 1,089 0
September 16, 2022 13.20 13.50 14.25 0 0 0 18.50 0.05 0.10 0.10 0 10 0
September 16, 2022 12.75 13.10 13.75 0 0 0 19.00 0.06 0.10 0.10 0 36 0
September 16, 2022 12.25 12.55 13.25 0 0 0 19.50 0.06 0.10 0.10 0 2,534 0
September 16, 2022 11.80 12.05 12.75 0 72 0 20.00 0.07 0.11 0.11 0 69 0
September 16, 2022 11.25 11.55 12.30 0 14 0 20.50 0.08 0.12 0.12 0 37 0
September 16, 2022 10.80 11.05 11.80 0 112 0 21.00 0.09 0.13 0.13 0 192 0
September 16, 2022 10.30 10.60 11.30 0 12 0 21.50 0.11 0.15 0.14 0 35 0
September 16, 2022 9.80 10.10 10.80 0 87 0 22.00 0.12 0.17 0.15 0 56 0
September 16, 2022 9.40 9.65 10.35 0 14 0 22.50 0.15 0.19 0.17 0 88 0
September 16, 2022 8.90 9.15 9.85 0 5 0 23.00 0.18 0.21 0.20 0 56 0
September 16, 2022 8.45 8.70 9.45 0 15 0 23.50 0.20 0.25 0.22 0 31 0
September 16, 2022 7.95 8.25 8.95 0 291 0 24.00 0.26 0.30 0 0 60 1
September 16, 2022 7.50 7.75 8.45 0 99 0 24.50 0.30 0.34 0.29 0 79 0
September 16, 2022 7.10 7.35 8.00 0 517 0 25.00 0.33 0.38 0.34 0 122 0
September 16, 2022 6.10 6.55 7.15 0 95 0 26.00 0.45 0.51 0.45 0 101 0
September 16, 2022 5.25 5.60 6.25 0 162 0 27.00 0.60 0.68 0.60 0 65 0
September 16, 2022 4.60 4.80 5.45 0 4,533 0 28.00 0.80 0.89 0 0 135 1
September 16, 2022 3.85 4.05 3.60 -1.05 250 5 29.00 1.06 1.16 1.02 0 23 0
September 16, 2022 3.20 3.35 2.85 -1.05 4,307 4 30.00 1.42 1.51 1.61 0.31 79 10
September 16, 2022 2.62 2.75 3.25 0 77 0 31.00 1.81 1.90 2.12 0.48 40 10
September 16, 2022 2.10 2.23 2.66 0 78 0 32.00 2.26 2.39 2.06 0 61 0
September 16, 2022 1.66 1.82 2.14 0 44 0 33.00 2.82 2.95 2.58 0 29 0
September 16, 2022 1.30 1.40 1.73 0 245 0 34.00 3.40 3.60 3.20 0 43 0
September 16, 2022 1.00 1.11 1.41 0 316 0 35.00 4.10 4.35 3.85 0 12 0
September 16, 2022 0.78 0.89 1.09 0 123 0 36.00 4.85 5.10 4.65 0 8 0
September 16, 2022 0.61 0.68 0.52 -0.35 48 20 37.00 5.65 5.90 5.50 0 0 0
September 16, 2022 0.47 0.55 0.31 -0.38 52 11 38.00 6.50 6.80 6.25 0 0 0
September 16, 2022 0.35 0.43 0.53 0 15 0 39.00 7.45 7.65 7.10 0 0 0
September 16, 2022 0.27 0.33 0.42 0 26 0 40.00 8.35 8.65 8.00 0 0 0
September 16, 2022 0.20 0.28 0.34 0 0 0 41.00 9.30 9.60 8.95 0 0 0
October 21, 2022 14.30 14.70 15.35 0 0 0 17.50 0.14 0.19 0.18 0 38 0
October 21, 2022 13.90 14.15 14.90 0 0 0 18.00 0.16 0.21 0.19 0 0 0
October 21, 2022 13.35 13.65 14.45 0 0 0 18.50 0.18 0.23 0.21 0 0 0
October 21, 2022 12.95 13.20 13.95 0 0 0 19.00 0.21 0.26 0.23 0 0 0
October 21, 2022 12.45 12.70 13.45 0 0 0 19.50 0.23 0.29 0.26 0 12 0
October 21, 2022 11.95 12.25 13.00 0 0 0 20.00 0.26 0.32 0.29 0 20 0
October 21, 2022 11.55 11.75 12.55 0 0 0 20.50 0.30 0.36 0.32 0 13 0
October 21, 2022 11.05 11.35 12.00 0 46 0 21.00 0.36 0.41 0.36 0 14 0
October 21, 2022 10.60 10.95 11.60 0 66 0 21.50 0.41 0.46 0.40 0 19 0
October 21, 2022 10.15 10.55 11.15 0 2 0 22.00 0.46 0.51 0.45 0 16 0
October 21, 2022 9.75 10.00 10.70 0 73 0 22.50 0.51 0.57 0.50 0 7 0
October 21, 2022 9.30 9.55 10.30 0 98 0 23.00 0.57 0.63 0.65 0.09 69 7
October 21, 2022 8.80 9.15 9.85 0 0 0 23.50 0.64 0.71 0.68 0.04 10 7
October 21, 2022 8.50 8.80 9.35 0 116 0 24.00 0.72 0.79 0.70 0 21 0
October 21, 2022 8.05 8.35 9.00 0 53 0 24.50 0.80 0.88 0.78 0 9 0
October 21, 2022 7.65 7.95 8.60 0 42 0 25.00 0.89 0.97 0.86 0 25 0
October 21, 2022 6.90 7.10 6.25 -1.55 170 5 26.00 1.11 1.19 1.06 0 70 0
October 21, 2022 6.05 6.45 5.40 -1.60 91 4 27.00 1.33 1.45 1.29 0 34 0
October 21, 2022 5.45 5.75 6.20 0 146 0 28.00 1.64 1.75 1.75 0.19 110 3,058
October 21, 2022 4.75 5.05 5.60 0 90 0 29.00 1.97 2.09 1.87 0 50 0
October 21, 2022 4.25 4.40 4.85 0 54 0 30.00 2.38 2.50 2.24 0 4 0
October 21, 2022 3.65 3.85 4.25 0 24 0 31.00 2.83 2.95 2.66 0 0 0
October 21, 2022 3.15 3.30 3.75 0 139 0 32.00 3.30 3.45 3.10 0 17 0
October 21, 2022 2.74 2.87 3.30 0 24 0 33.00 3.85 4.00 3.65 0 16 0
October 21, 2022 2.36 2.49 2.83 0 37 0 34.00 4.45 4.65 4.20 0 14 0
October 21, 2022 2.01 2.11 2.05 -0.40 190 3,000 35.00 5.15 5.25 6.00 1.15 28 25
October 21, 2022 1.72 1.83 2.12 0 103 0 36.00 5.80 5.95 5.50 0 0 0
October 21, 2022 1.47 1.57 1.83 0 9 0 37.00 6.50 6.75 6.30 0 14 0
October 21, 2022 1.25 1.35 1.58 0 38 0 38.00 7.30 7.60 7.05 0 30 0
October 21, 2022 1.06 1.15 1.35 0 5 0 39.00 8.10 8.40 7.85 0 0 0
October 21, 2022 0.89 1.00 1.17 0 328 0 40.00 8.95 9.20 8.70 0 0 0
October 21, 2022 0.74 0.84 0.99 0 14 0 41.00 9.80 10.05 9.55 0 0 0
November 18, 2022 14.50 14.80 15.55 0 30 0 17.50 0.28 0.34 0.31 0 0 0
November 18, 2022 14.00 14.35 15.05 0 0 0 18.00 0.31 0.37 0.34 0 0 0
November 18, 2022 13.55 13.90 14.60 0 0 0 18.50 0.34 0.41 0.38 0 0 0
November 18, 2022 13.10 13.45 14.15 0 0 0 19.00 0.40 0.46 0.42 0 0 0
November 18, 2022 12.70 13.00 13.70 0 0 0 19.50 0.45 0.51 0.46 0 0 0
November 18, 2022 12.20 12.55 13.25 0 0 0 20.00 0.49 0.57 0.51 0 20 0
November 18, 2022 11.75 12.10 12.85 0 0 0 20.50 0.55 0.63 0.57 0 0 0
November 18, 2022 11.35 11.70 12.40 0 0 0 21.00 0.61 0.70 0.63 0 15 0
November 18, 2022 11.00 11.25 11.95 0 0 0 21.50 0.69 0.77 0.76 0.07 0 7
November 18, 2022 10.55 10.85 11.55 0 1 0 22.00 0.76 0.85 0.77 0 7 0
November 18, 2022 10.05 10.40 11.05 0 0 0 22.50 0.85 0.93 0.97 0.12 0 10
November 18, 2022 9.60 10.00 10.65 0 0 0 23.00 0.94 1.02 0.93 0 51 0
November 18, 2022 9.20 9.60 10.30 0 0 0 23.50 1.03 1.11 1.00 0 0 0
November 18, 2022 8.80 9.20 9.90 0 40 0 24.00 1.15 1.22 1.09 0 34 0
November 18, 2022 8.40 8.85 9.50 0 1 0 24.50 1.20 1.33 1.19 0 16 0
November 18, 2022 8.10 8.45 9.15 0 56 0 25.00 1.32 1.44 1.30 0 13 0
November 18, 2022 7.35 7.75 8.35 0 22 0 26.00 1.65 1.71 1.54 0 14 0
November 18, 2022 6.60 7.05 7.60 0 0 0 27.00 1.94 2.01 1.82 0 19 0
November 18, 2022 6.10 6.40 6.95 0 16 0 28.00 2.29 2.34 2.14 0 13 0
November 18, 2022 5.55 5.75 6.25 0 28 0 29.00 2.64 2.74 2.49 0 41 0
November 18, 2022 5.00 5.15 4.55 -1.10 13 16 30.00 3.05 3.20 2.90 0 89 0
November 18, 2022 4.45 4.60 4.30 -0.75 31 4 31.00 3.50 3.65 3.35 0 5 0
November 18, 2022 3.95 4.10 4.55 0 28 0 32.00 4.05 4.20 3.85 0 77 0
November 18, 2022 3.50 3.70 4.05 0 12 0 33.00 4.55 4.75 4.35 0 0 0
November 18, 2022 3.05 3.30 3.65 0 10 0 34.00 5.15 5.35 4.95 0 0 0
November 18, 2022 2.74 2.91 3.25 0 0 0 35.00 5.80 5.95 5.55 0 0 0
November 18, 2022 2.42 2.58 2.87 0 1 0 36.00 6.45 6.65 6.20 0 0 0
November 18, 2022 2.17 2.28 2.55 0 62 0 37.00 7.20 7.35 6.90 0 0 0
November 18, 2022 1.85 2.03 2.27 0 79 0 38.00 7.90 8.15 7.65 0 0 0
November 18, 2022 1.63 1.80 2.01 0 0 0 39.00 8.65 8.95 8.40 0 0 0
November 18, 2022 1.44 1.60 1.78 0 15 0 40.00 9.45 9.75 9.25 0 0 0
November 18, 2022 1.27 1.40 1.58 0 5 0 41.00 10.25 10.50 10.05 0 0 0
December 16, 2022 21.75 22.20 22.85 0 20 0 10.00 0.10 0.14 0.13 0 69 0
December 16, 2022 19.80 20.25 20.95 0 60 0 12.00 0.13 0.18 0.17 0 67 0
December 16, 2022 18.80 19.30 20.00 0 36 0 13.00 0.15 0.20 0.19 0 21 0
December 16, 2022 17.85 18.40 19.05 0 11 0 14.00 0.18 0.24 0.23 0 0 0
December 16, 2022 16.95 17.45 18.10 0 32 0 15.00 0.23 0.29 0.27 0 44 0
December 16, 2022 16.00 16.50 17.20 0 58 0 16.00 0.29 0.35 0.32 0 33 0
December 16, 2022 15.10 15.60 16.30 0 66 0 17.00 0.36 0.43 0.39 0 11 0
December 16, 2022 14.65 15.15 15.80 0 0 0 17.50 0.40 0.47 0.43 0 0 0
December 16, 2022 14.20 14.70 15.35 0 114 0 18.00 0.45 0.52 0.48 0 181 0
December 16, 2022 13.70 14.25 14.90 0 0 0 18.50 0.52 0.58 0.52 0 0 0
December 16, 2022 13.30 13.85 14.50 0 19 0 19.00 0.57 0.64 0.59 0 47 0
December 16, 2022 12.85 13.40 14.05 0 0 0 19.50 0.63 0.71 0.64 0 0 0
December 16, 2022 12.45 12.95 13.60 0 206 0 20.00 0.69 0.78 0.70 0 80 0
December 16, 2022 12.00 12.35 13.15 0 0 0 20.50 0.75 0.85 0.77 0 0 0
December 16, 2022 11.60 11.95 12.75 0 45 0 21.00 0.83 0.93 0.84 0 143 0
December 16, 2022 11.15 11.50 12.30 0 0 0 21.50 0.91 1.02 0.94 0 7 0
December 16, 2022 10.75 11.15 11.80 0 62 0 22.00 1.00 1.10 1.03 0 53 0
December 16, 2022 10.35 10.75 11.40 0 0 0 22.50 1.10 1.20 1.09 0 0 0
December 16, 2022 9.95 10.30 11.00 0 1 0 23.00 1.20 1.31 1.21 0 15 0
December 16, 2022 9.70 9.95 10.60 0 0 0 23.50 1.32 1.44 1.32 0 0 0
December 16, 2022 9.15 9.55 10.20 0 204 0 24.00 1.43 1.55 1.43 0 36 0
December 16, 2022 8.90 9.20 9.85 0 0 0 24.50 1.57 1.68 1.54 0 0 0
December 16, 2022 8.60 8.85 9.45 0 69 0 25.00 1.69 1.82 1.85 0.19 346 2
December 16, 2022 7.90 8.10 8.75 0 145 0 26.00 2.03 2.12 1.94 0 97 0
December 16, 2022 7.15 7.50 8.05 0 22 0 27.00 2.36 2.46 2.26 0 0 0
December 16, 2022 6.55 6.80 5.70 -1.70 185 1 28.00 2.69 2.84 2.60 0 73 0
December 16, 2022 6.10 6.30 6.80 0 1 0 29.00 3.10 3.25 2.98 0 0 0
December 16, 2022 5.35 5.70 6.20 0 107 0 30.00 3.55 3.70 3.40 0 112 0
December 16, 2022 5.00 5.15 5.65 0 1 0 31.00 4.05 4.20 3.90 0 14 0
December 16, 2022 4.55 4.75 5.15 0 172 0 32.00 4.55 4.70 4.40 0 45 0
December 16, 2022 4.05 4.25 4.70 0 104 0 33.00 5.10 5.25 4.90 0 100 0
December 16, 2022 3.70 3.85 4.30 0 55 0 34.00 5.65 5.85 5.50 0 47 0
December 16, 2022 3.35 3.55 3.90 0 0 0 35.00 6.30 6.50 6.10 0 50 0
December 16, 2022 3.00 3.20 3.55 0 919 0 36.00 6.95 7.15 6.75 0 6 0
December 16, 2022 2.68 2.89 3.20 0 0 0 37.00 7.65 7.80 7.40 0 0 0
December 16, 2022 2.38 2.62 2.87 0 128 0 38.00 8.35 8.55 8.10 0 0 0
December 16, 2022 2.13 2.35 2.60 0 0 0 39.00 9.10 9.35 8.80 0 0 0
December 16, 2022 1.95 2.13 2.35 0 182 0 40.00 9.85 10.15 9.65 0 0 0
December 16, 2022 1.74 1.88 2.12 0 0 0 41.00 10.60 11.00 10.45 0 0 0
January 20, 2023 29.20 30.30 30.95 0 10 0 2.00 0 0.10 0.49 0 45 0
January 20, 2023 28.70 29.80 30.80 0 4 0 2.50 0 0.10 0.49 0 25 0
January 20, 2023 28.20 29.30 30.30 0 0 0 3.00 0 0.11 0.49 0 14 0
January 20, 2023 27.25 28.40 29.05 0 39 0 4.00 0 0.12 0.49 0 194 0
January 20, 2023 26.25 27.25 28.20 0 30 0 5.00 0 0.15 0.49 0 103 0
January 20, 2023 25.25 26.45 27.10 0 142 0 6.00 0 0.17 0.49 0 200 0
January 20, 2023 24.30 25.35 26.10 0 222 0 7.00 0.09 0.13 0.49 0 176 0
January 20, 2023 23.40 24.40 25.30 0 121 0 8.00 0.10 0.15 0.15 0 151 0
January 20, 2023 22.80 23.25 23.90 0 1,138 0 9.00 0.12 0.16 0.16 0 68 0
January 20, 2023 21.75 22.25 22.95 0 61 0 10.00 0.14 0.18 0.18 0 248 0
January 20, 2023 20.80 21.30 22.00 0 77 0 11.00 0.16 0.21 0.20 0 162 0
January 20, 2023 19.85 20.40 21.05 0 540 0 12.00 0.19 0.24 0.23 0 143 0
January 20, 2023 18.90 19.45 20.15 0 243 0 13.00 0.24 0.29 0.27 0 115 0
January 20, 2023 17.95 18.55 19.20 0 126 0 14.00 0.30 0.34 0.32 0 248 0
January 20, 2023 17.05 17.60 18.25 0 92 0 15.00 0.35 0.42 0.39 0 27 0
January 20, 2023 16.15 16.70 17.35 0 63 0 16.00 0.43 0.50 0.47 0 126 0
January 20, 2023 14.40 14.90 15.55 0 185 0 18.00 0.66 0.73 0.67 0 341 0
January 20, 2023 13.10 13.65 14.30 0 0 0 19.50 0.86 0.96 0.89 0 7 0
January 20, 2023 12.70 13.05 13.85 0 151 0 20.00 0.94 1.03 0.97 0 315 0
January 20, 2023 12.25 12.70 13.45 0 14 0 20.50 1.03 1.12 1.04 0 0 0
January 20, 2023 11.85 12.35 13.05 0 0 0 21.00 1.11 1.22 1.14 0 7 0
January 20, 2023 11.45 11.85 12.65 0 0 0 21.50 1.22 1.33 1.24 0 7 0
January 20, 2023 11.05 11.50 12.25 0 126 0 22.00 1.32 1.45 1.35 0 17 0
January 20, 2023 10.65 11.10 11.85 0 0 0 22.50 1.43 1.57 1.45 0 12 0
January 20, 2023 10.30 10.75 11.45 0 0 0 23.00 1.54 1.69 1.54 0 0 0
January 20, 2023 9.90 10.35 11.05 0 0 0 23.50 1.67 1.81 1.69 0 0 0
January 20, 2023 9.65 10.00 10.65 0 144 0 24.00 1.81 1.96 1.82 0 35 0
January 20, 2023 9.35 9.65 10.30 0 0 0 24.50 1.94 2.10 1.95 0 0 0
January 20, 2023 9.00 9.30 9.95 0 134 0 25.00 2.10 2.26 2.09 0 236 0
January 20, 2023 8.35 8.60 9.25 0 0 0 26.00 2.41 2.56 2.40 0 0 0
January 20, 2023 7.60 8.00 8.60 0 0 0 27.00 2.78 2.94 2.74 0 0 0
January 20, 2023 7.05 7.40 8.00 0 25 0 28.00 3.15 3.35 3.10 0 7 0
January 20, 2023 6.45 6.80 7.35 0 22 0 29.00 3.60 3.80 3.50 0 0 0
January 20, 2023 6.10 6.30 6.80 0 834 0 30.00 4.05 4.25 3.95 0 220 0
January 20, 2023 5.60 5.80 6.25 0 20 0 31.00 4.55 4.75 4.45 0 0 0
January 20, 2023 5.10 5.35 5.80 0 0 0 32.00 5.10 5.30 4.95 0 0 0
January 20, 2023 4.70 4.90 5.35 0 0 0 33.00 5.65 5.85 5.50 0 100 0
January 20, 2023 4.30 4.50 4.90 0 51 0 34.00 6.20 6.45 6.05 0 100 0
January 20, 2023 3.85 4.10 4.50 0 340 0 35.00 6.85 7.05 6.70 0 137 0
January 20, 2023 3.55 3.80 4.15 0 21 0 36.00 7.50 7.70 7.30 0 0 0
January 20, 2023 3.25 3.50 2.94 -0.91 53 79 37.00 8.15 8.40 8.00 0 28 0
January 20, 2023 2.97 3.20 3.50 0 7 0 38.00 8.85 9.10 8.65 0 7 0
January 20, 2023 2.72 2.88 3.25 0 10 0 39.00 9.55 9.80 9.35 0 7 0
January 20, 2023 2.43 2.68 2.15 -0.79 2,259 4 40.00 10.30 10.55 10.10 0 90 0
January 20, 2023 2.21 2.40 2.70 0 0 0 41.00 11.10 11.35 10.90 0 0 0
March 17, 2023 14.75 15.35 16.00 0 20 0 18.00 0.94 1.05 0.99 0 0 0
March 17, 2023 13.95 14.35 15.20 0 0 0 19.00 1.11 1.25 1.15 0 0 0
March 17, 2023 13.15 13.50 14.30 0 206 0 20.00 1.32 1.44 1.35 0 4 0
March 17, 2023 12.35 12.80 13.50 0 2 0 21.00 1.53 1.68 1.57 0 10 0
March 17, 2023 11.60 12.05 12.75 0 85 0 22.00 1.74 1.93 1.81 0 3 0
March 17, 2023 10.90 11.35 12.05 0 30 0 23.00 2.02 2.22 2.07 0 0 0
March 17, 2023 10.30 10.70 11.30 0 2 0 24.00 2.32 2.51 2.36 0 10 0
March 17, 2023 9.55 9.95 10.65 0 71 0 25.00 2.65 2.85 2.67 0 53 0
March 17, 2023 9.05 9.40 10.05 0 23 0 26.00 3.05 3.25 3.05 0 0 0
March 17, 2023 7.85 8.25 8.85 0 28 0 28.00 3.80 4.05 3.80 0 1 0
March 17, 2023 7.00 7.20 7.75 0 57 0 30.00 4.75 5.00 4.70 0 156 0
March 17, 2023 6.00 6.25 6.75 0 115 0 32.00 5.80 6.05 5.75 0 47 0
March 17, 2023 5.15 5.40 5.90 0 71 0 34.00 7.00 7.25 6.90 0 10 0
March 17, 2023 4.45 4.70 5.15 0 23 0 36.00 8.25 8.50 8.10 0 0 0
March 17, 2023 3.85 4.10 4.50 0 81 0 38.00 9.60 9.85 9.45 0 30 0
March 17, 2023 3.30 3.55 3.90 0 3 0 40.00 11.05 11.30 10.85 0 0 0
June 16, 2023 14.50 14.90 15.65 0 0 0 19.00 1.49 1.76 1.67 0 0 0
June 16, 2023 13.75 14.20 14.95 0 0 0 20.00 1.72 2.06 1.90 0 0 0
June 16, 2023 13.00 13.45 14.25 0 0 0 21.00 1.94 2.28 2.17 0 3 0
June 16, 2023 12.30 12.85 13.55 0 0 0 22.00 2.32 2.65 2.46 0 2 0
June 16, 2023 11.55 12.20 12.95 0 0 0 23.00 2.64 2.98 2.77 0 0 0
June 16, 2023 10.95 11.60 12.25 0 0 0 24.00 2.98 3.25 3.15 0 15 0
June 16, 2023 10.35 10.95 11.60 0 0 0 25.00 3.35 3.70 3.50 0 2 0
June 16, 2023 9.75 10.35 11.05 0 6 0 26.00 3.60 4.05 3.90 0 26 0
June 16, 2023 8.60 9.25 9.95 0 110 0 28.00 4.55 4.95 4.75 0 7 0
June 16, 2023 7.60 8.35 8.90 0 8 0 30.00 5.45 5.95 5.75 0 60 0
June 16, 2023 6.95 7.45 8.00 0 45 0 32.00 6.55 7.10 6.80 0 76 0
June 16, 2023 6.10 6.55 7.20 0 2 0 34.00 7.65 8.20 7.90 0 0 0
June 16, 2023 5.40 5.95 6.45 0 10 0 36.00 8.95 9.45 9.25 0 0 0
June 16, 2023 4.80 5.25 5.80 0 50 0 38.00 10.25 10.90 10.50 0 0 0
June 16, 2023 4.25 4.65 5.20 0 16 0 40.00 11.65 12.35 11.95 0 0 0
January 19, 2024 26.70 27.50 28.20 0 2 0 5.00 0.17 0.26 0.24 0 20 0
January 19, 2024 25.80 26.60 27.30 0 0 0 6.00 0.21 0.33 0.31 0 5 0
January 19, 2024 24.90 25.75 26.45 0 14 0 7.00 0.27 0.42 0.40 0 15 0
January 19, 2024 24.05 24.95 25.60 0 3 0 8.00 0.34 0.51 0.51 0 30 0
January 19, 2024 23.20 24.10 24.75 0 7 0 9.00 0.44 0.62 0.60 0 8 0
January 19, 2024 22.35 23.25 23.90 0 40 0 10.00 0.53 0.75 0.73 0 50 0
January 19, 2024 21.60 22.40 23.10 0 25 0 11.00 0.66 0.94 0.87 0 22 0
January 19, 2024 20.80 21.60 22.30 0 12 0 12.00 0.81 1.08 1.03 0 169 0
January 19, 2024 20.00 20.80 21.50 0 85 0 13.00 0.98 1.31 1.22 0 126 0
January 19, 2024 19.25 20.05 20.75 0 32 0 14.00 1.22 1.53 1.42 0 22 0
January 19, 2024 18.50 19.35 20.00 0 10 0 15.00 1.42 1.73 1.70 0 51 0
January 19, 2024 17.70 18.70 19.25 0 39 0 16.00 1.66 2.00 1.90 0 28 0
January 19, 2024 16.35 16.80 17.75 0 108 0 18.00 2.22 2.50 2.40 0.15 56 10
January 19, 2024 15.10 15.60 16.45 0 83 0 20.00 2.84 3.20 3.15 0 20 0
January 19, 2024 13.85 14.35 15.25 0 110 0 22.00 3.55 3.95 3.80 0 12 0
January 19, 2024 12.85 13.30 14.15 0 249 0 24.00 4.35 4.80 4.60 0 4 0
January 19, 2024 12.25 12.75 13.55 0 63 0 25.00 4.75 5.20 5.00 0 35 0
January 19, 2024 10.00 10.50 10.05 -0.95 182 5 30.00 7.20 7.80 7.45 0 157 0
January 19, 2024 8.20 8.60 9.20 0 86 0 35.00 10.20 10.80 10.40 0 580 0
January 19, 2024 6.65 7.10 6.00 -1.60 1,735 1 40.00 13.50 14.15 13.75 0 404 0
January 19, 2024 2.92 3.30 3.50 0 100 0 60.00 29.55 30.15 29.60 0 0 0
January 17, 2025 16.20 17.60 18.75 0 0 0 20.00 3.90 4.70 4.50 0 3 0
January 17, 2025 13.90 15.70 16.70 0 0 0 24.00 5.50 6.70 6.40 0 0 0
January 17, 2025 13.50 15.20 16.30 0 2 0 25.00 6.00 7.20 6.90 0 0 0
January 17, 2025 11.40 13.40 14.10 0 9 0 30.00 8.60 9.80 9.50 0 0 0
January 17, 2025 10.05 11.45 12.35 0 0 0 35.00 11.50 13.20 12.90 0 0 0
January 17, 2025 8.70 9.90 10.50 0 1 0 40.00 14.85 16.60 16.10 0 50 0
January 17, 2025 5.05 6.20 6.60 0 2 0 60.00 30.45 32.70 32.00 0 0 0