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: July 11, 2025 at 8:55 p.m.   (Real-time)

  • Last price: 10.790
  • Net change: 0.050
  • Bid price: 10.740
  • Ask price: 10.820
  • 30-day historical volatility: 45.08%
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: 14,104
Volume: 180
Open interest: 16,977
Volume: 6
July 11, 2025 (Weekly) 0 0 2.82 0 0 0 8.00 0 0 0.05 0 30 0
July 11, 2025 (Weekly) 0 0 2.57 0 0 0 8.25 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 2.32 0 0 0 8.50 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 2.07 0 0 0 8.75 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 1.82 0 0 0 9.00 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 1.57 0 0 0 9.25 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 1.32 0 0 0 9.50 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 1.07 0 0 0 9.75 0 0 0.05 0 10 0
July 11, 2025 (Weekly) 0 0 0.82 0 48 11 10.00 0 0 0.03 0 11 0
July 11, 2025 (Weekly) 0 0 0.32 0 66 20 10.50 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 0.03 0 31 0 11.00 0 0 0.25 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 11.50 0 0 0.76 0 20 0
July 11, 2025 (Weekly) 0 0 0.05 0 20 0 12.00 0 0 1.26 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 10 0 12.50 0 0 1.76 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 13.00 0 0 2.25 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 13.50 0 0 2.76 0 0 0
July 25, 2025 (Weekly) 2.75 2.84 2.84 0 0 0 8.00 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 2.50 2.59 2.59 0 0 0 8.25 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 2.25 2.34 2.34 0 0 0 8.50 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 2.01 2.10 2.10 0 0 0 8.75 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 1.76 1.85 1.85 0 0 0 9.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 1.52 1.61 1.61 0 0 0 9.25 0 0.07 0.07 0 0 0
July 25, 2025 (Weekly) 1.29 1.38 1.38 0 0 0 9.50 0.02 0.06 0.06 0 15 0
July 25, 2025 (Weekly) 1.05 1.15 1.15 0 0 0 9.75 0.04 0.08 0.08 0 12 0
July 25, 2025 (Weekly) 0.85 0.93 0.93 0 0 10 10.00 0.07 0.11 0.11 0 0 0
July 25, 2025 (Weekly) 0.48 0.52 0.52 0 72 0 10.50 0.19 0.22 0.22 0 0 0
July 25, 2025 (Weekly) 0.21 0.24 0.24 -0.04 15 16 11.00 0.42 0.45 0.45 0 10 0
July 25, 2025 (Weekly) 0.08 0.11 0.11 0 22 0 11.50 0.77 0.83 0.83 0 0 0
July 25, 2025 (Weekly) 0.02 0.06 0.06 0 0 0 12.00 1.20 1.30 1.30 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 12.50 1.68 1.78 1.78 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 10 0 13.00 2.17 2.28 2.28 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 13.50 2.67 2.78 2.78 0 0 0
August 1, 2025 (Weekly) 1.79 1.88 1.88 0 0 0 9.00 0.01 0.08 0.08 0 0 0
August 1, 2025 (Weekly) 1.55 1.65 1.65 0 0 0 9.25 0.02 0.07 0.07 0 1 0
August 1, 2025 (Weekly) 1.34 1.42 1.42 0 0 0 9.50 0.06 0.10 0.10 0 0 0
August 1, 2025 (Weekly) 1.11 1.19 1.19 0 0 0 9.75 0.08 0.11 0.11 0 22 0
August 1, 2025 (Weekly) 0.90 0.98 0.98 0 12 0 10.00 0.12 0.15 0.15 0 48 0
August 1, 2025 (Weekly) 0.55 0.60 0.60 0 56 0 10.50 0.26 0.29 0.29 0 28 0
August 1, 2025 (Weekly) 0.28 0.33 0.33 0 58 0 11.00 0.49 0.54 0.54 0 10 0
August 1, 2025 (Weekly) 0.13 0.17 0.17 0 40 0 11.50 0.82 0.89 0.89 0 0 0
August 1, 2025 (Weekly) 0.06 0.07 0.07 0 0 0 12.00 1.24 1.33 1.33 0 0 0
August 1, 2025 (Weekly) 0.01 0.08 0.08 0 0 0 12.50 1.69 1.80 1.80 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 13.00 2.18 2.28 2.28 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 13.50 2.67 2.78 2.78 0 0 0
August 8, 2025 (Weekly) 1.82 1.91 1.91 0 0 0 9.00 0.03 0.09 0.09 0 0 0
August 8, 2025 (Weekly) 1.60 1.68 1.68 0 0 0 9.25 0.06 0.11 0.11 0 0 0
August 8, 2025 (Weekly) 1.38 1.45 1.45 0 0 0 9.50 0.09 0.13 0.13 0 0 0
August 8, 2025 (Weekly) 1.16 1.24 1.24 0 0 0 9.75 0.12 0.16 0.16 0 0 0
August 8, 2025 (Weekly) 0.96 1.03 1.03 0 1 0 10.00 0.18 0.21 0.21 0 0 0
August 8, 2025 (Weekly) 0.64 0.67 0.67 0 28 0 10.50 0.32 0.36 0.36 0 36 0
August 8, 2025 (Weekly) 0.37 0.40 0.40 -0.01 112 12 11.00 0.55 0.60 0.60 0 36 0
August 8, 2025 (Weekly) 0.20 0.23 0.23 0 0 0 11.50 0.89 0.93 0.93 0 0 0
August 8, 2025 (Weekly) 0.10 0.14 0.14 0 0 0 12.00 1.29 1.36 1.36 0 0 0
August 8, 2025 (Weekly) 0.04 0.09 0.09 0 0 0 12.50 1.72 1.82 1.82 0 0 0
August 22, 2025 (Weekly) 1.88 1.97 1.97 0 0 0 9.00 0.09 0.13 0.13 0 0 0
August 22, 2025 (Weekly) 1.67 1.74 1.74 0 0 0 9.25 0.12 0.16 0.16 0 0 0
August 22, 2025 (Weekly) 1.45 1.53 1.53 0 0 0 9.50 0.16 0.20 0.20 0 0 0
August 22, 2025 (Weekly) 1.26 1.33 1.33 0 0 0 9.75 0.21 0.25 0.25 0 0 0
August 22, 2025 (Weekly) 1.07 1.13 1.13 0 0 0 10.00 0.27 0.30 0.30 0 0 0
August 22, 2025 (Weekly) 0.74 0.79 0.79 0 0 0 10.50 0.43 0.47 0.47 0 0 0
August 22, 2025 (Weekly) 0.49 0.53 0.53 0 0 0 11.00 0.67 0.72 0.72 0 0 0
August 22, 2025 (Weekly) 0.31 0.34 0.34 0 0 0 11.50 0.98 1.04 1.04 0 0 0
August 22, 2025 (Weekly) 0.19 0.22 0.22 0 20 0 12.00 1.36 1.42 1.42 0 0 0
August 22, 2025 (Weekly) 0.12 0.16 0.16 0 0 0 12.50 1.78 1.85 1.85 0 0 0
August 29, 2025 (Weekly) 1.70 1.77 1.77 0 0 0 9.25 0.14 0.19 0.19 0 0 0
August 29, 2025 (Weekly) 1.50 1.56 1.56 0 0 0 9.50 0.19 0.23 0.23 0 0 0
August 29, 2025 (Weekly) 1.30 1.37 1.37 0 0 0 9.75 0.24 0.28 0.28 0 0 0
August 29, 2025 (Weekly) 1.12 1.17 1.17 0 0 0 10.00 0.30 0.34 0.34 0 0 0
August 29, 2025 (Weekly) 0.79 0.84 0.84 0 0 0 10.50 0.48 0.52 0.52 0 0 0
August 29, 2025 (Weekly) 0.54 0.58 0.58 0 0 0 11.00 0.72 0.76 0.76 0 0 0
August 29, 2025 (Weekly) 0.35 0.39 0.39 0 0 0 11.50 1.02 1.08 1.08 0 0 0
August 29, 2025 (Weekly) 0.22 0.26 0.26 0 0 0 12.00 1.40 1.45 1.45 0 0 0
August 29, 2025 (Weekly) 0.15 0.19 0.19 0 0 0 12.50 1.81 1.87 1.87 0 0 0
July 18, 2025 4.75 4.85 4.85 0 0 0 6.00 0 0.04 0.04 0 0 0
July 18, 2025 4.50 4.60 4.60 0 0 0 6.25 0 0.04 0.04 0 0 0
July 18, 2025 4.25 4.35 4.35 0 0 0 6.50 0 0.04 0.04 0 0 0
July 18, 2025 4.00 4.10 4.10 0 0 0 6.75 0 0.04 0.04 0 0 0
July 18, 2025 3.75 3.85 3.85 0 0 0 7.00 0 0.04 0.04 0 10 0
July 18, 2025 3.50 3.60 3.60 0 0 0 7.25 0 0.04 0.04 0 0 0
July 18, 2025 3.25 3.35 3.35 0 0 0 7.50 0 0.04 0.04 0 0 0
July 18, 2025 2.99 3.10 3.10 0 0 0 7.75 0 0.04 0.04 0 12 0
July 18, 2025 2.74 2.83 2.83 0 0 0 8.00 0 0.04 0.04 0 12 0
July 18, 2025 2.49 2.58 2.58 0 0 0 8.25 0 0.04 0.04 0 0 0
July 18, 2025 2.24 2.33 2.33 0 0 0 8.50 0 0.04 0.04 0 0 0
July 18, 2025 1.99 2.08 2.08 0 0 0 8.75 0 0.04 0.04 0 0 0
July 18, 2025 1.74 1.83 1.83 0 0 0 9.00 0 0.04 0.04 0 121 0
July 18, 2025 1.50 1.58 1.58 0 22 0 9.25 0 0.05 0.05 0 10 0
July 18, 2025 1.25 1.34 1.34 0 77 0 9.50 0 0.06 0.06 0 267 0
July 18, 2025 1.01 1.09 1.09 0 70 0 9.75 0 0.06 0.06 0 20 0
July 18, 2025 0.79 0.86 0.86 0 141 0 10.00 0.02 0.06 0.06 0 207 0
July 18, 2025 0.38 0.42 0.42 -0.02 72 5 10.50 0.10 0.13 0.13 0 33 0
July 18, 2025 0.10 0.14 0.14 -0.03 134 30 11.00 0.32 0.37 0.37 -0.07 797 2
July 18, 2025 0.02 0.06 0.06 0 32 0 11.50 0.71 0.79 0.79 0 10 0
July 18, 2025 0 0.06 0.06 0 113 0 12.00 1.18 1.27 1.27 0 13 0
July 18, 2025 0 0.05 0.05 0 74 0 12.50 1.67 1.75 1.75 0 952 2
July 18, 2025 0 0.04 0.04 0 10 0 13.00 2.18 2.26 2.26 0 10 0
July 18, 2025 0 0.04 0.04 0 10 0 13.50 2.68 2.76 2.76 0 20 0
July 18, 2025 0 0.04 0.04 0 76 0 14.00 3.15 3.25 3.25 0 2 0
July 18, 2025 0 0.04 0.04 0 60 0 14.50 3.65 3.75 3.75 0 0 0
July 18, 2025 0 0.04 0.04 0 15 0 15.00 4.15 4.25 4.25 0 0 0
July 18, 2025 0 0.04 0.04 0 10 0 15.50 4.65 4.75 4.75 0 0 0
July 18, 2025 0 0.05 0.05 0 40 0 16.00 5.15 5.25 5.25 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 16.50 5.65 5.75 5.75 0 0 0
July 18, 2025 0 0.04 0.04 0 10 0 17.00 6.15 6.25 6.25 0 0 0
August 15, 2025 4.75 4.85 4.85 0 0 0 6.00 0 0.05 0.05 0 0 0
August 15, 2025 4.50 4.60 4.60 0 0 0 6.25 0 0.05 0.05 0 0 0
August 15, 2025 4.25 4.35 4.35 0 0 0 6.50 0 0.05 0.05 0 0 0
August 15, 2025 4.00 4.10 4.10 0 0 0 6.75 0 0.06 0.06 0 0 0
August 15, 2025 3.75 3.90 3.90 0 0 0 7.00 0 0.06 0.06 0 0 0
August 15, 2025 3.50 3.65 3.65 0 0 0 7.25 0 0.06 0.06 0 0 0
August 15, 2025 3.30 3.40 3.40 0 0 0 7.50 0 0.07 0.07 0 0 0
August 15, 2025 3.05 3.15 3.15 0 0 0 7.75 0 0.07 0.07 0 0 0
August 15, 2025 2.80 2.89 2.89 0 0 0 8.00 0 0.08 0.08 0 0 0
August 15, 2025 2.56 2.65 2.65 0 13 0 8.25 0.02 0.09 0.09 0 10 0
August 15, 2025 2.32 2.41 2.41 0 10 0 8.50 0.02 0.10 0.10 0 0 0
August 15, 2025 2.08 2.17 2.17 0 0 0 8.75 0.06 0.10 0.10 0 20 0
August 15, 2025 1.85 1.94 1.94 0 20 0 9.00 0.08 0.12 0.12 0 20 0
August 15, 2025 1.62 1.72 1.72 0 5 0 9.25 0.10 0.14 0.14 0 0 0
August 15, 2025 1.43 1.50 1.50 0 0 0 9.50 0.14 0.17 0.17 0 35 0
August 15, 2025 1.23 1.29 1.29 0 0 0 9.75 0.18 0.22 0.22 0 14 0
August 15, 2025 1.03 1.08 1.08 0 15 1 10.00 0.23 0.27 0.27 0 144 0
August 15, 2025 0.70 0.75 0.75 0 30 0 10.50 0.40 0.44 0.43 0 12 0
August 15, 2025 0.44 0.48 0.48 0 118 0 11.00 0.63 0.67 0.67 0 20 0
August 15, 2025 0.26 0.30 0.30 -0.02 77 50 11.50 0.95 1.00 1.00 0 70 0
August 15, 2025 0.15 0.19 0.19 -0.04 50 5 12.00 1.33 1.39 1.39 0 1,375 0
August 15, 2025 0.09 0.13 0.13 0 100 0 12.50 1.76 1.85 1.85 0 30 0
August 15, 2025 0.04 0.08 0.08 0 0 0 13.00 2.21 2.32 2.32 0 0 0
August 15, 2025 0 0.10 0.10 0 15 0 13.50 2.69 2.81 2.81 0 0 0
August 15, 2025 0 0.09 0.09 0 100 0 14.00 3.15 3.30 3.30 0 0 0
August 15, 2025 0 0.08 0.08 0 100 0 14.50 3.65 3.80 3.80 0 0 0
August 15, 2025 0 0.07 0.07 0 14 0 15.00 4.15 4.30 4.30 0 0 0
September 19, 2025 4.80 4.90 4.90 0 0 0 6.00 0 0.05 0.05 0 20 0
September 19, 2025 4.55 4.65 4.65 0 0 0 6.25 0 0.06 0.06 0 0 0
September 19, 2025 4.30 4.40 4.40 0 0 0 6.50 0 0.06 0.06 0 0 0
September 19, 2025 4.05 4.15 4.15 0 0 0 6.75 0.01 0.07 0.07 0 43 0
September 19, 2025 3.80 3.90 3.90 0 0 0 7.00 0.02 0.08 0.08 0 0 0
September 19, 2025 3.55 3.70 3.70 0 0 0 7.25 0.02 0.10 0.10 0 95 0
September 19, 2025 3.35 3.45 3.45 0 3 0 7.50 0.02 0.10 0.10 0 90 0
September 19, 2025 3.10 3.20 3.20 0 0 0 7.75 0.05 0.11 0.11 0 2 0
September 19, 2025 2.88 2.97 2.97 0 0 0 8.00 0.07 0.13 0.13 0 22 0
September 19, 2025 2.66 2.75 2.75 0 14 0 8.25 0.09 0.13 0.13 0 0 0
September 19, 2025 2.44 2.52 2.52 0 0 0 8.50 0.11 0.15 0.15 0 20 0
September 19, 2025 2.18 2.30 2.30 0 0 0 8.75 0.14 0.18 0.18 0 0 0
September 19, 2025 1.97 2.07 2.07 0 39 0 9.00 0.17 0.21 0.21 0 1 0
September 19, 2025 1.78 1.87 1.87 0 0 0 9.25 0.21 0.25 0.25 0 14 0
September 19, 2025 1.59 1.64 1.64 0 12 10 9.50 0.26 0.30 0.30 0 170 0
September 19, 2025 1.40 1.45 1.45 0 50 0 9.75 0.32 0.36 0.36 0 0 0
September 19, 2025 1.23 1.27 1.27 0 74 0 10.00 0.40 0.44 0.44 0 36 0
September 19, 2025 0.91 0.96 0.96 0 40 0 10.50 0.58 0.62 0.62 0 0 0
September 19, 2025 0.66 0.70 0.70 0 81 0 11.00 0.83 0.87 0.87 0 14 0
September 19, 2025 0.47 0.51 0.51 0 2 0 11.50 1.13 1.17 1.17 0 2 0
September 19, 2025 0.33 0.37 0.37 0 540 0 12.00 1.49 1.53 1.53 0 34 0
September 19, 2025 0.23 0.27 0.27 0 54 0 12.50 1.88 1.94 1.94 0 30 0
September 19, 2025 0.17 0.20 0.20 0 18 0 13.00 2.30 2.38 2.38 0 32 0
September 19, 2025 0.12 0.16 0.16 0 10 0 13.50 2.74 2.84 2.84 0 0 0
September 19, 2025 0.09 0.13 0.13 0 19 0 14.00 3.20 3.35 3.35 0 76 0
September 19, 2025 0.03 0.11 0.11 0 170 0 15.00 4.15 4.30 4.30 0 41 0
September 19, 2025 0 0.10 0.10 0 613 0 16.00 5.15 5.30 5.30 0 41 0
September 19, 2025 0 0.09 0.09 0 25 0 17.00 6.15 6.30 6.30 0 0 0
September 19, 2025 0 0.09 0.09 0 375 0 18.00 7.15 7.30 7.30 0 50 0
October 17, 2025 4.80 4.90 4.90 0 0 0 6.00 0.01 0.08 0.08 0 0 0
October 17, 2025 4.55 4.65 4.65 0 0 0 6.25 0.01 0.09 0.09 0 30 0
October 17, 2025 4.30 4.40 4.40 0 0 0 6.50 0.02 0.10 0.10 0 0 0
October 17, 2025 4.05 4.15 4.15 0 0 0 6.75 0.02 0.10 0.10 0 0 0
October 17, 2025 3.80 3.95 3.95 0 0 0 7.00 0.04 0.11 0.11 0 100 0
October 17, 2025 3.55 3.70 3.70 0 50 0 7.25 0.06 0.13 0.13 0 2 0
October 17, 2025 3.35 3.50 3.50 0 0 0 7.50 0.08 0.14 0.14 0 0 0
October 17, 2025 3.10 3.25 3.25 0 0 0 7.75 0.11 0.15 0.15 0 2 0
October 17, 2025 2.89 3.05 3.05 0 0 0 8.00 0.13 0.18 0.18 0 0 0
October 17, 2025 2.68 2.79 2.79 0 38 0 8.25 0.15 0.19 0.19 0 0 0
October 17, 2025 2.47 2.57 2.57 0 0 0 8.50 0.19 0.22 0.22 0 0 0
October 17, 2025 2.22 2.35 2.35 0 0 0 8.75 0.22 0.26 0.26 0 60 0
October 17, 2025 2.01 2.14 2.14 0 18 0 9.00 0.27 0.31 0.31 0 0 0
October 17, 2025 1.84 1.91 1.91 0 76 0 9.25 0.32 0.36 0.36 0 0 0
October 17, 2025 1.65 1.71 1.71 0 0 0 9.50 0.39 0.42 0.42 0 0 0
October 17, 2025 1.47 1.53 1.53 0 0 0 9.75 0.46 0.50 0.50 0 12 0
October 17, 2025 1.30 1.35 1.35 0 70 0 10.00 0.54 0.58 0.58 0 14 0
October 17, 2025 1.00 1.05 1.05 0 10 0 10.50 0.75 0.79 0.79 0 15 0
October 17, 2025 0.75 0.80 0.80 0 8 0 11.00 1.00 1.05 1.05 0 12 0
October 17, 2025 0.56 0.60 0.60 0 20 0 11.50 1.31 1.36 1.36 0 0 0
October 17, 2025 0.41 0.46 0.46 0 20 0 12.00 1.66 1.71 1.71 0 10 0
October 17, 2025 0.31 0.34 0.34 0 0 0 12.50 2.05 2.11 2.11 0 10 2
October 17, 2025 0.23 0.27 0.27 0 30 0 13.00 2.46 2.53 2.53 0 18 0
October 17, 2025 0.17 0.21 0.21 0 0 0 13.50 2.86 3.00 3.00 0 0 0
November 21, 2025 3.15 3.35 3.35 0 0 0 7.75 0.14 0.21 0.21 0 0 0
November 21, 2025 2.95 3.10 3.10 0 0 0 8.00 0.18 0.24 0.24 0 32 0
November 21, 2025 2.73 2.87 2.87 0 0 0 8.25 0.22 0.27 0.27 0 59 0
November 21, 2025 2.52 2.65 2.65 0 0 0 8.50 0.26 0.31 0.31 0 122 0
November 21, 2025 2.31 2.45 2.45 0 0 0 8.75 0.31 0.36 0.36 0 10 0
November 21, 2025 2.12 2.21 2.21 0 0 0 9.00 0.36 0.41 0.41 0 10 0
November 21, 2025 1.93 2.02 2.02 0 0 0 9.25 0.42 0.48 0.48 0 0 0
November 21, 2025 1.75 1.83 1.83 0 0 0 9.50 0.49 0.55 0.55 0 0 0
November 21, 2025 1.59 1.65 1.65 0 50 0 9.75 0.57 0.63 0.63 0 3 0
November 21, 2025 1.43 1.49 1.49 0 0 0 10.00 0.66 0.72 0.72 0 10 0
November 21, 2025 1.15 1.20 1.20 0 0 0 10.50 0.88 0.93 0.93 0 0 0
November 21, 2025 0.90 0.96 0.96 0 0 0 11.00 1.13 1.19 1.19 0 0 0
November 21, 2025 0.70 0.76 0.76 0 10 10 11.50 1.43 1.49 1.49 0 0 0
November 21, 2025 0.54 0.58 0.58 0 10 0 12.00 1.77 1.83 1.83 0 1,044 0
November 21, 2025 0.42 0.48 0.48 0 0 0 12.50 2.14 2.21 2.21 0 0 0
November 21, 2025 0.32 0.38 0.38 0 0 0 13.00 2.54 2.63 2.63 0 10 0
November 21, 2025 0.25 0.31 0.31 0 0 0 13.50 2.96 3.10 3.10 0 0 0
December 19, 2025 5.75 5.90 5.90 0 0 0 5.00 0.01 0.09 0.09 0 0 0
December 19, 2025 4.80 4.90 4.90 0 0 0 6.00 0.03 0.12 0.12 0 0 0
December 19, 2025 4.30 4.45 4.45 0 0 0 6.50 0.06 0.15 0.15 0 0 0
December 19, 2025 3.85 4.00 4.00 0 60 0 7.00 0.13 0.17 0.17 0 12 0
December 19, 2025 3.40 3.55 3.55 0 10 0 7.50 0.16 0.22 0.22 0 40 0
December 19, 2025 2.97 3.10 3.10 0 20 0 8.00 0.24 0.28 0.28 0 48 0
December 19, 2025 2.55 2.72 2.72 0 45 0 8.50 0.33 0.37 0.37 0 11 0
December 19, 2025 2.20 2.28 2.28 0 40 0 9.00 0.44 0.48 0.48 0 151 0
December 19, 2025 2.02 2.08 2.08 0 0 0 9.25 0.49 0.55 0.54 0 0 0
December 19, 2025 1.85 1.91 1.91 0 12 0 9.50 0.58 0.62 0.62 0 20 0
December 19, 2025 1.69 1.74 1.74 0 0 0 9.75 0.65 0.71 0.71 0 42 0
December 19, 2025 1.53 1.59 1.59 0 95 0 10.00 0.76 0.81 0.81 0 34 0
December 19, 2025 1.25 1.31 1.31 0 12 0 10.50 0.97 1.02 1.02 0 12 0
December 19, 2025 1.01 1.07 1.07 0 235 0 11.00 1.23 1.28 1.28 0 40 0
December 19, 2025 0.82 0.87 0.87 0 10 0 11.50 1.53 1.58 1.58 0 2 0
December 19, 2025 0.65 0.70 0.70 0 276 0 12.00 1.85 1.92 1.92 0 2 0
December 19, 2025 0.52 0.57 0.57 0 10 0 12.50 2.22 2.29 2.29 0 0 0
December 19, 2025 0.42 0.46 0.46 0 232 0 13.00 2.61 2.68 2.68 0 63 0
December 19, 2025 0.33 0.38 0.38 0 0 0 13.50 3.00 3.15 3.15 0 0 0
December 19, 2025 0.27 0.32 0.32 0 184 0 14.00 3.45 3.55 3.55 0 44 0
December 19, 2025 0.18 0.22 0.22 0 55 0 15.00 4.30 4.45 4.45 0 2 0
December 19, 2025 0.13 0.18 0.18 0 35 0 16.00 5.25 5.45 5.45 0 0 0
December 19, 2025 0.06 0.15 0.15 0 20 0 17.00 6.20 6.40 6.40 0 0 0
December 19, 2025 0.04 0.12 0.12 0 20 0 18.00 7.15 7.35 7.35 0 10 0
January 16, 2026 5.75 5.90 5.90 0 0 0 5.00 0.02 0.10 0.10 0 38 0
January 16, 2026 4.80 4.95 4.95 0 0 0 6.00 0.05 0.14 0.14 0 22 0
January 16, 2026 3.85 4.00 4.00 0 0 0 7.00 0.15 0.20 0.20 0 40 0
January 16, 2026 2.99 3.05 3.05 0 34 0 8.00 0.29 0.33 0.33 0 212 0
January 16, 2026 2.22 2.30 2.30 0 99 0 9.00 0.49 0.55 0.55 0 32 0
January 16, 2026 1.56 1.63 1.63 0 442 0 10.00 0.85 0.90 0.90 0 278 0
January 16, 2026 0.69 0.74 0.74 0 456 0 12.00 1.96 2.00 2.00 0 3,727 0
January 16, 2026 0.30 0.35 0.35 0 695 0 14.00 3.50 3.65 3.65 0 639 0
January 16, 2026 0.15 0.20 0.20 0 326 0 16.00 5.30 5.55 5.55 0 153 0
January 16, 2026 0.11 0.15 0.15 0 259 0 18.00 7.20 7.45 7.45 0 400 0
January 16, 2026 0.02 0.08 0.08 0 659 0 20.00 9.15 9.40 9.40 0 218 0
January 16, 2026 0 0.09 0.09 0 180 0 22.00 11.15 11.35 11.35 0 141 0
January 16, 2026 0 0.08 0.08 0 297 0 24.00 13.10 13.30 13.30 0 0 0
January 16, 2026 0 0.08 0.08 0 152 0 25.00 14.10 14.30 14.30 0 0 0
March 20, 2026 5.75 5.90 5.90 0 1 0 5.00 0.05 0.11 0.11 0 0 0
March 20, 2026 4.80 5.00 5.00 0 0 0 6.00 0.10 0.18 0.18 0 0 0
March 20, 2026 4.35 4.50 4.50 0 0 0 6.50 0.17 0.20 0.20 0 0 0
March 20, 2026 3.90 4.05 4.05 0 170 0 7.00 0.22 0.26 0.26 0 231 0
March 20, 2026 3.50 3.60 3.60 0 0 0 7.50 0.29 0.33 0.33 0 0 0
March 20, 2026 3.05 3.25 3.25 0 5 0 8.00 0.38 0.42 0.42 0 0 0
March 20, 2026 2.70 2.77 2.77 0 5 0 8.50 0.49 0.53 0.53 0 27 0
March 20, 2026 2.34 2.41 2.41 0 66 0 9.00 0.62 0.67 0.67 0 6 0
March 20, 2026 2.00 2.07 2.07 0 0 0 9.50 0.78 0.84 0.84 0 14 0
March 20, 2026 1.70 1.77 1.77 0 4 0 10.00 0.99 1.04 1.04 0 0 0
March 20, 2026 1.20 1.27 1.27 0 15 0 11.00 1.46 1.53 1.53 0 0 0
March 20, 2026 0.84 0.90 0.90 0 15 0 12.00 2.10 2.16 2.16 0 0 0
March 20, 2026 0.59 0.65 0.65 0 151 0 13.00 2.82 2.90 2.90 0 7 0
March 20, 2026 0.41 0.47 0.47 0 22 0 14.00 3.60 3.75 3.75 0 0 0
March 20, 2026 0.22 0.27 0.27 0 154 0 16.00 5.35 5.60 5.60 0 0 0
June 19, 2026 3.15 3.35 3.35 0 0 0 8.00 0.52 0.57 0.57 0 14 0
June 19, 2026 2.45 2.56 2.56 0 0 0 9.00 0.80 0.87 0.87 0 10 0
June 19, 2026 2.14 2.24 2.24 0 0 0 9.50 0.98 1.05 1.05 0 0 0
June 19, 2026 1.85 1.96 1.96 0 0 0 10.00 1.19 1.27 1.27 0 0 0
June 19, 2026 1.37 1.47 1.47 0 250 0 11.00 1.69 1.78 1.78 0 0 0
June 19, 2026 1.01 1.12 1.12 0 0 0 12.00 2.31 2.41 2.41 0 0 0
June 19, 2026 0.74 0.84 0.84 0 9 0 13.00 3.00 3.15 3.15 0 0 0
June 19, 2026 0.54 0.64 0.64 0 16 0 14.00 3.80 3.95 3.95 0 0 0
January 15, 2027 5.75 6.00 6.00 0 30 0 5.00 0.23 0.29 0.29 0 15 0
January 15, 2027 4.85 5.05 5.05 0 15 0 6.00 0.38 0.43 0.43 0 1,920 0
January 15, 2027 4.00 4.20 4.20 0 110 0 7.00 0.57 0.63 0.63 0 17 0
January 15, 2027 3.30 3.45 3.45 0 40 0 8.00 0.86 0.92 0.92 0 83 0
January 15, 2027 2.68 2.72 2.72 0 2,296 0 9.00 1.21 1.29 1.29 0 62 0
January 15, 2027 2.17 2.28 2.28 0 371 0 10.00 1.66 1.75 1.75 0 146 0
January 15, 2027 1.39 1.49 1.49 0 150 0 12.00 2.80 2.92 2.92 0 86 0
January 15, 2027 0.89 0.99 0.99 0 189 0 14.00 4.25 4.35 4.35 0 342 0
January 15, 2027 0.58 0.67 0.67 0 93 0 16.00 5.85 6.00 6.00 0 211 0
January 15, 2027 0.41 0.49 0.49 0 33 0 18.00 7.55 7.80 7.80 0 200 0
January 15, 2027 0.34 0.42 0.42 0 60 0 19.00 8.45 8.70 8.70 0 50 0
January 15, 2027 0.32 0.39 0.39 0 0 0 19.50 8.90 9.15 9.15 0 50 0
January 15, 2027 0.29 0.36 0.36 0 61 0 20.00 9.30 9.65 9.65 0 100 0