Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

MEG – MEG Energy Corp.

Last update: March 28, 2024 at 5:45 p.m.   (Real-time)

  • Last price: 31.100
  • Net change: 0.250
  • Bid price: 31.050
  • Ask price: 31.160
  • 30-day historical volatility: 20.13%
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: 11,332
Volume: 141
Open interest: 7,600
Volume: 146
March 28, 2024 (Weekly) 0 0 5.25 0 0 0 26.00 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 4.75 0 0 0 26.50 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 4.25 0 0 0 27.00 0 0 0.04 0 15 0
March 28, 2024 (Weekly) 0 0 3.80 0 0 0 27.50 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 3.30 0 0 0 28.00 0 0 0.04 0 12 0
March 28, 2024 (Weekly) 0 0 2.79 0 0 0 28.50 0 0 0.04 0 12 0
March 28, 2024 (Weekly) 0 0 2.31 0 3 0 29.00 0 0 0.04 0 103 0
March 28, 2024 (Weekly) 0 0 1.81 0 2 2 29.50 0 0 0.04 0 4 0
March 28, 2024 (Weekly) 0 0 1.31 -0.19 23 22 30.00 0 0 0.04 0 10 0
March 28, 2024 (Weekly) 0 0 0.81 0 2 0 30.50 0 0 0.04 0 245 0
March 28, 2024 (Weekly) 0 0 0.28 -0.07 1 1 31.00 0 0 0.04 0 10 0
March 28, 2024 (Weekly) 0 0 0.04 0 45 0 31.50 0 0 0.49 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 32.00 0 0 0.99 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 32.50 0 0 1.49 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 33.00 0 0 1.99 0 0 0
April 5, 2024 (Weekly) 4.50 4.85 4.85 0 0 0 26.50 0 0.04 0.04 0 20 0
April 5, 2024 (Weekly) 4.05 4.35 4.35 0 0 0 27.00 0 0.04 0.04 0 10 0
April 5, 2024 (Weekly) 3.55 3.85 3.85 0 0 0 27.50 0 0.04 0.04 0 0 0
April 5, 2024 (Weekly) 3.00 3.35 3.35 0 0 0 28.00 0 0.04 0.04 0 0 0
April 5, 2024 (Weekly) 2.57 2.77 2.77 0 0 0 28.50 0 0.05 0.05 0 0 0
April 5, 2024 (Weekly) 2.08 2.33 2.33 0 10 0 29.00 0 0.06 0.06 0 0 0
April 5, 2024 (Weekly) 1.60 1.88 1.88 0 0 0 29.50 0.02 0.08 0.08 0 0 0
April 5, 2024 (Weekly) 1.16 1.35 1.35 0 0 0 30.00 0.06 0.14 0.14 0 38 0
April 5, 2024 (Weekly) 0.76 0.89 0.89 0 10 0 30.50 0.14 0.24 0.24 0 26 0
April 5, 2024 (Weekly) 0.46 0.54 0.54 0.17 10 20 31.00 0.30 0.41 0.41 -0.29 0 54
April 5, 2024 (Weekly) 0.21 0.29 0.29 0 0 0 31.50 0.57 0.67 0.67 0 0 0
April 5, 2024 (Weekly) 0.07 0.15 0.15 0 0 0 32.00 0.90 1.04 1.04 0 0 0
April 5, 2024 (Weekly) 0.02 0.08 0.08 0 0 0 32.50 1.27 1.52 1.52 0 0 0
April 5, 2024 (Weekly) 0 0.06 0.06 0 0 0 33.00 1.73 1.99 1.99 0 0 0
April 12, 2024 (Weekly) 2.59 2.87 2.87 0 0 0 28.50 0.02 0.09 0.09 0 0 0
April 12, 2024 (Weekly) 2.15 2.43 2.43 0 0 0 29.00 0.06 0.14 0.14 0 0 0
April 12, 2024 (Weekly) 1.72 1.95 1.95 0 0 0 29.50 0.12 0.18 0.18 0 22 0
April 12, 2024 (Weekly) 1.32 1.53 1.53 0 0 0 30.00 0.19 0.27 0.27 0 11 0
April 12, 2024 (Weekly) 0.95 1.07 1.07 0 0 0 30.50 0.30 0.40 0.40 0 0 0
April 12, 2024 (Weekly) 0.64 0.74 0.74 0 0 0 31.00 0.48 0.57 0.57 0 0 0
April 12, 2024 (Weekly) 0.41 0.48 0.48 0 0 2 31.50 0.73 0.83 0.83 0 0 0
April 12, 2024 (Weekly) 0.22 0.31 0.31 0 10 0 32.00 1.04 1.17 1.17 0 0 0
April 12, 2024 (Weekly) 0.10 0.18 0.18 0 7 0 32.50 1.37 1.56 1.56 0 0 0
April 12, 2024 (Weekly) 0.04 0.11 0.11 0 0 0 33.00 1.81 1.99 1.99 0 0 0
April 26, 2024 (Weekly) 2.83 3.05 3.05 0 0 0 28.50 0.16 0.24 0.24 0 0 0
April 26, 2024 (Weekly) 2.39 2.60 2.60 0 0 0 29.00 0.22 0.31 0.31 0 0 0
April 26, 2024 (Weekly) 1.97 2.18 2.18 0 0 0 29.50 0.30 0.40 0.40 0 0 0
April 26, 2024 (Weekly) 1.61 1.76 1.76 0 0 0 30.00 0.42 0.52 0.52 0 0 0
April 26, 2024 (Weekly) 1.26 1.43 1.43 -0.07 0 1 30.50 0.57 0.67 0.67 0 0 0
April 26, 2024 (Weekly) 0.97 1.10 1.10 0 0 0 31.00 0.76 0.88 0.88 0 0 0
April 26, 2024 (Weekly) 0.71 0.83 0.83 0 0 0 31.50 1.01 1.17 1.17 0 0 0
April 26, 2024 (Weekly) 0.51 0.61 0.61 0 0 0 32.00 1.30 1.42 1.42 0 0 0
April 26, 2024 (Weekly) 0.35 0.46 0.46 0 0 0 32.50 1.66 1.77 1.77 0 0 0
April 19, 2024 13.05 13.35 13.35 0 0 0 18.00 0 0.04 0.04 0 0 0
April 19, 2024 12.55 12.85 12.85 0 0 0 18.50 0 0.04 0.04 0 0 0
April 19, 2024 12.05 12.30 12.30 0 0 0 19.00 0 0.04 0.04 0 10 0
April 19, 2024 11.55 11.80 11.80 0 0 0 19.50 0 0.04 0.04 0 24 0
April 19, 2024 11.05 11.30 11.30 0 1 0 20.00 0 0.04 0.04 0 100 0
April 19, 2024 10.55 10.80 10.80 0 1 0 20.50 0 0.04 0.04 0 0 0
April 19, 2024 10.05 10.30 10.30 0 0 0 21.00 0 0.04 0.04 0 6 0
April 19, 2024 9.55 9.85 9.85 0 0 0 21.50 0 0.04 0.04 0 68 0
April 19, 2024 9.05 9.30 9.30 0 5 0 22.00 0 0.04 0.04 0 101 0
April 19, 2024 8.55 8.80 8.80 0 10 0 22.50 0 0.04 0.04 0 0 0
April 19, 2024 8.05 8.30 8.30 0 10 0 23.00 0 0.04 0.04 0 60 0
April 19, 2024 7.55 7.80 7.80 0 10 0 23.50 0 0.04 0.04 0 1 0
April 19, 2024 7.05 7.30 7.30 0 11 0 24.00 0 0.05 0.05 0 80 0
April 19, 2024 6.55 6.80 6.80 0 17 0 24.50 0 0.05 0.05 0 11 0
April 19, 2024 6.05 6.30 6.30 0 74 0 25.00 0 0.05 0.05 0 6 0
April 19, 2024 5.10 5.35 5.35 0 327 0 26.00 0 0.05 0.05 0 40 0
April 19, 2024 4.10 4.40 4.40 0 109 0 27.00 0.05 0.09 0.09 0 118 0
April 19, 2024 3.15 3.45 3.45 0 651 0 28.00 0.10 0.13 0.13 0 60 0
April 19, 2024 2.27 2.51 2.51 0 267 0 29.00 0.14 0.21 0.21 0 235 0
April 19, 2024 1.44 1.57 1.57 0 266 0 30.00 0.30 0.38 0.38 -0.03 62 5
April 19, 2024 0.79 0.91 0.91 0 1,848 0 31.00 0.62 0.72 0.72 -0.25 10 11
April 19, 2024 0.36 0.45 0.45 0 303 0 32.00 1.17 1.28 1.28 0 0 0
April 19, 2024 0.12 0.20 0.20 0 89 0 33.00 1.86 2.05 2.05 0 0 0
April 19, 2024 0.02 0.08 0.08 0 0 0 34.00 2.76 3.00 3.00 0 0 0
April 19, 2024 0 0.06 0.06 0 0 0 35.00 3.70 4.00 4.00 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 36.00 4.70 5.00 5.00 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 37.00 5.70 6.00 6.00 0 0 0
May 17, 2024 13.10 13.35 13.35 0 5 0 18.00 0 0.05 0.05 0 0 0
May 17, 2024 12.60 12.90 12.90 0 0 0 18.50 0 0.05 0.05 0 14 0
May 17, 2024 12.10 12.35 12.35 0 0 0 19.00 0 0.05 0.05 0 0 0
May 17, 2024 11.60 11.85 11.85 0 0 0 19.50 0 0.05 0.05 0 0 0
May 17, 2024 11.10 11.40 11.40 0 0 0 20.00 0 0.05 0.05 0 0 0
May 17, 2024 10.60 10.90 10.90 0 0 0 20.50 0 0.05 0.05 0 12 0
May 17, 2024 10.15 10.40 10.40 0 0 0 21.00 0 0.05 0.05 0 55 0
May 17, 2024 9.65 9.90 9.90 0 0 0 21.50 0 0.06 0.06 0 50 0
May 17, 2024 9.15 9.40 9.40 0 10 0 22.00 0 0.06 0.06 0 16 0
May 17, 2024 8.65 8.85 8.85 0 0 0 22.50 0 0.06 0.06 0 27 0
May 17, 2024 8.15 8.40 8.40 0 10 0 23.00 0 0.07 0.07 -0.02 9 3
May 17, 2024 7.65 7.95 7.95 0 0 0 23.50 0 0.08 0.08 0 10 0
May 17, 2024 7.20 7.45 7.45 0 10 0 24.00 0.02 0.09 0.09 0 25 0
May 17, 2024 6.70 6.95 6.95 0 24 0 24.50 0.03 0.10 0.10 0 5 0
May 17, 2024 6.20 6.50 6.50 0 7 0 25.00 0.04 0.13 0.13 0 98 0
May 17, 2024 5.25 5.60 5.60 0 82 0 26.00 0.11 0.17 0.17 0 100 0
May 17, 2024 4.35 4.65 4.65 0 94 0 27.00 0.17 0.25 0.25 0 5 0
May 17, 2024 3.45 3.75 3.75 0 262 0 28.00 0.29 0.36 0.36 0 498 0
May 17, 2024 2.69 2.81 2.81 0 32 0 29.00 0.48 0.54 0.54 0 42 0
May 17, 2024 1.99 2.10 2.10 0 80 0 30.00 0.72 0.75 0.75 -0.06 0 15
May 17, 2024 1.37 1.48 1.48 -0.07 52 20 31.00 1.10 1.21 1.21 0 0 0
May 17, 2024 0.89 0.99 0.99 0 39 0 32.00 1.62 1.72 1.72 0 0 0
May 17, 2024 0.55 0.65 0.65 0 31 0 33.00 2.27 2.40 2.40 0 0 0
May 17, 2024 0.31 0.39 0.39 0 17 0 34.00 2.96 3.20 3.20 0 0 0
May 17, 2024 0.18 0.23 0.23 0 10 0 35.00 3.85 4.05 4.05 0 0 0
May 17, 2024 0.09 0.14 0.14 0 0 0 36.00 4.80 5.00 5.00 0 0 0
May 17, 2024 0.04 0.10 0.10 0 0 0 37.00 5.70 6.00 6.00 0 0 0
June 21, 2024 14.10 14.45 14.45 0 0 0 17.00 0 0.05 0.05 0 32 0
June 21, 2024 13.15 13.45 13.45 0 0 0 18.00 0 0.05 0.05 0 15 0
June 21, 2024 12.65 12.95 12.95 0 0 0 18.50 0 0.05 0.05 0 50 0
June 21, 2024 12.15 12.45 12.45 0 0 0 19.00 0 0.05 0.05 0 52 0
June 21, 2024 11.65 11.90 11.90 0 0 0 19.50 0 0.06 0.06 0 12 0
June 21, 2024 11.20 11.50 11.50 0 234 0 20.00 0 0.06 0.06 0 37 0
June 21, 2024 10.70 10.95 10.95 0 0 0 20.50 0 0.07 0.07 0 51 0
June 21, 2024 10.15 10.50 10.50 0 0 0 21.00 0 0.07 0.07 0 24 0
June 21, 2024 9.70 10.05 10.05 0 0 0 21.50 0.01 0.08 0.08 0 0 0
June 21, 2024 9.25 9.50 9.50 0 0 0 22.00 0.02 0.10 0.10 0 40 0
June 21, 2024 8.75 9.10 9.10 0 0 0 22.50 0.03 0.11 0.11 0 0 0
June 21, 2024 8.20 8.55 8.55 0 29 0 23.00 0.04 0.12 0.12 0 31 0
June 21, 2024 7.80 8.10 8.10 0 12 0 23.50 0.05 0.13 0.13 0 26 0
June 21, 2024 7.25 7.55 7.55 0 42 0 24.00 0.07 0.15 0.15 0 10 0
June 21, 2024 6.85 7.10 7.10 0 35 0 24.50 0.09 0.18 0.18 0 0 0
June 21, 2024 6.35 6.60 6.60 0 223 0 25.00 0.14 0.21 0.21 0 190 0
June 21, 2024 5.45 5.70 5.70 0 164 0 26.00 0.21 0.29 0.29 0 20 0
June 21, 2024 4.60 4.90 4.90 0 151 0 27.00 0.32 0.41 0.41 0 10 0
June 21, 2024 3.75 4.00 4.00 0 310 0 28.00 0.48 0.57 0.57 0 15 0
June 21, 2024 2.99 3.15 3.15 0 300 0 29.00 0.70 0.78 0.78 0 24 0
June 21, 2024 2.35 2.46 2.46 0 394 0 30.00 0.99 1.09 1.09 0 31 0
June 21, 2024 1.75 1.87 1.87 0 21 0 31.00 1.39 1.50 1.50 -0.12 0 10
June 21, 2024 1.24 1.36 1.36 0 278 0 32.00 1.89 2.03 2.03 0 0 0
June 21, 2024 0.86 1.00 1.00 0 86 0 33.00 2.51 2.63 2.63 0 0 0
June 21, 2024 0.58 0.69 0.69 0 35 0 34.00 3.25 3.40 3.40 0 0 0
June 21, 2024 0.37 0.47 0.47 0 0 0 35.00 3.95 4.20 4.20 0 0 0
June 21, 2024 0.24 0.32 0.32 0 0 0 36.00 4.80 5.10 5.10 0 0 0
June 21, 2024 0.16 0.23 0.23 0 0 0 37.00 5.75 6.05 6.05 0 0 0
July 19, 2024 12.65 13.00 13.00 0 0 0 18.50 0 0.07 0.07 0 12 0
July 19, 2024 12.20 12.50 12.50 0 0 0 19.00 0 0.07 0.07 0 0 0
July 19, 2024 11.70 12.05 12.05 0 0 0 19.50 0 0.08 0.08 0 0 0
July 19, 2024 11.25 11.55 11.55 0 0 0 20.00 0 0.08 0.08 0 10 0
July 19, 2024 10.75 11.05 11.05 0 0 0 20.50 0.01 0.10 0.10 0 0 0
July 19, 2024 10.25 10.60 10.60 0 0 0 21.00 0.02 0.11 0.11 0 0 0
July 19, 2024 9.80 10.10 10.10 0 0 0 21.50 0.04 0.14 0.14 0 0 0
July 19, 2024 9.30 9.60 9.60 0 0 0 22.00 0.05 0.14 0.14 0 12 0
July 19, 2024 8.85 9.20 9.20 0 0 0 22.50 0.07 0.17 0.17 0 0 0
July 19, 2024 8.35 8.75 8.75 0 0 0 23.00 0.09 0.20 0.20 0 116 0
July 19, 2024 7.85 8.25 8.25 0 40 0 23.50 0.11 0.23 0.23 0 0 0
July 19, 2024 7.45 7.85 7.85 0 0 0 24.00 0.15 0.24 0.24 0 50 0
July 19, 2024 6.95 7.30 7.30 0 0 0 24.50 0.18 0.27 0.27 0 0 0
July 19, 2024 6.50 6.85 6.85 0 12 0 25.00 0.22 0.31 0.31 0 31 0
July 19, 2024 5.65 5.95 5.95 0 13 0 26.00 0.33 0.40 0.40 0 0 0
July 19, 2024 4.80 5.10 5.10 0 25 0 27.00 0.46 0.54 0.54 0 1 0
July 19, 2024 4.00 4.25 4.25 0 35 0 28.00 0.63 0.72 0.72 0 5 0
July 19, 2024 3.25 3.50 3.50 0 73 0 29.00 0.88 0.99 0.99 0 4 0
July 19, 2024 2.63 2.75 2.75 0 26 0 30.00 1.20 1.32 1.32 0 0 0
July 19, 2024 2.05 2.17 2.17 -0.07 0 10 31.00 1.61 1.73 1.73 0 0 0
July 19, 2024 1.56 1.69 1.69 0 169 0 32.00 2.12 2.25 2.25 0 0 0
July 19, 2024 1.15 1.24 1.24 -0.08 11 20 33.00 2.72 2.84 2.84 0 0 0
July 19, 2024 0.84 0.95 0.95 0 0 0 34.00 3.40 3.60 3.60 0 0 0
July 19, 2024 0.59 0.68 0.68 0 16 0 35.00 4.15 4.40 4.40 0 0 0
July 19, 2024 0.41 0.49 0.49 0 0 0 36.00 4.90 5.20 5.20 0 0 0
July 19, 2024 0.30 0.39 0.39 0 6 0 37.00 5.80 6.10 6.10 0 0 0
August 16, 2024 12.30 12.65 12.65 0 0 0 19.00 0.01 0.10 0.10 0 0 0
August 16, 2024 11.80 12.15 12.15 0 0 0 19.50 0.02 0.12 0.12 0 0 0
August 16, 2024 11.30 11.65 11.65 0 12 0 20.00 0.03 0.13 0.13 0 0 0
August 16, 2024 10.85 11.25 11.25 0 0 0 20.50 0.04 0.14 0.14 0 0 0
August 16, 2024 10.35 10.80 10.80 0 0 0 21.00 0.06 0.16 0.16 0 0 0
August 16, 2024 9.90 10.30 10.30 0 0 0 21.50 0.07 0.19 0.19 0 0 0
August 16, 2024 9.40 9.80 9.80 0 0 0 22.00 0.09 0.21 0.21 0 36 0
August 16, 2024 8.95 9.35 9.35 0 0 0 22.50 0.11 0.24 0.24 0 12 0
August 16, 2024 8.50 8.90 8.90 0 0 0 23.00 0.14 0.28 0.28 0 12 0
August 16, 2024 8.05 8.40 8.40 0 0 0 23.50 0.19 0.30 0.30 0 15 0
August 16, 2024 7.55 7.95 7.95 0 0 0 24.00 0.22 0.34 0.34 0 0 0
August 16, 2024 7.10 7.50 7.50 0 0 0 24.50 0.26 0.37 0.37 0 0 0
August 16, 2024 6.65 7.05 7.05 0 0 0 25.00 0.31 0.41 0.41 0 0 0
August 16, 2024 5.80 6.15 6.15 0 48 0 26.00 0.44 0.54 0.54 0 0 0
August 16, 2024 5.05 5.30 5.30 0 0 0 27.00 0.61 0.72 0.72 0 0 0
August 16, 2024 4.25 4.50 4.50 0 0 0 28.00 0.80 0.93 0.93 0 0 0
August 16, 2024 3.55 3.80 3.80 0 2 0 29.00 1.08 1.18 1.18 0 0 0
August 16, 2024 2.92 3.10 3.10 0 20 0 30.00 1.42 1.58 1.58 0 0 0
August 16, 2024 2.35 2.55 2.55 0 22 0 31.00 1.84 1.97 1.97 0 0 0
August 16, 2024 1.85 2.01 2.01 0 0 0 32.00 2.33 2.52 2.52 0 0 0
August 16, 2024 1.44 1.62 1.62 0 0 0 33.00 2.92 3.10 3.10 0 0 0
August 16, 2024 1.09 1.28 1.28 -0.16 7 20 34.00 3.55 3.75 3.75 0 0 0
August 16, 2024 0.83 0.93 0.93 0 0 0 35.00 4.30 4.50 4.50 0 0 0
August 16, 2024 0.61 0.75 0.75 0 0 0 36.00 5.00 5.35 5.35 0 0 0
August 16, 2024 0.46 0.56 0.56 0 0 0 37.00 5.85 6.20 6.20 0 0 0
September 20, 2024 13.30 13.70 13.70 0 0 0 18.00 0.01 0.11 0.11 0 40 0
September 20, 2024 11.40 11.80 11.80 0 18 0 20.00 0.06 0.18 0.18 0 40 0
September 20, 2024 10.45 10.90 10.90 0 10 0 21.00 0.09 0.22 0.22 0 25 0
September 20, 2024 9.50 10.00 10.00 0 9 0 22.00 0.14 0.29 0.29 0 30 0
September 20, 2024 8.60 9.05 9.05 0 15 0 23.00 0.22 0.35 0.35 0 126 0
September 20, 2024 8.15 8.70 8.70 0 0 0 23.50 0.26 0.40 0.40 0 0 0
September 20, 2024 7.70 8.15 8.15 0 5 0 24.00 0.30 0.46 0.46 0 119 0
September 20, 2024 7.25 7.65 7.65 0 0 0 24.50 0.36 0.45 0.45 -0.14 0 40
September 20, 2024 6.90 7.25 7.25 0 0 0 25.00 0.43 0.51 0.51 0 20 0
September 20, 2024 6.00 6.40 6.40 0 55 0 26.00 0.57 0.67 0.67 0 0 0
September 20, 2024 5.30 5.60 5.60 0 0 0 27.00 0.76 0.87 0.87 0 0 0
September 20, 2024 4.50 4.80 4.80 0 54 0 28.00 0.99 1.12 1.12 0 0 0
September 20, 2024 3.85 4.10 4.10 0 0 0 29.00 1.28 1.43 1.43 0 0 0
September 20, 2024 3.25 3.50 3.50 0 57 0 30.00 1.60 1.80 1.80 0 41 0
September 20, 2024 2.68 2.88 2.88 0 0 0 31.00 2.06 2.25 2.25 0 0 0
September 20, 2024 2.18 2.38 2.38 0 58 0 32.00 2.53 2.74 2.74 0 24 0
September 20, 2024 1.74 1.92 1.92 0 0 0 33.00 3.10 3.30 3.30 0 0 0
September 20, 2024 1.42 1.56 1.56 0 47 0 34.00 3.75 3.95 3.95 0 0 0
September 20, 2024 1.07 1.24 1.24 0 35 0 35.00 4.45 4.70 4.70 0 0 0
September 20, 2024 0.84 0.98 0.98 0 0 0 36.00 5.20 5.50 5.50 0 0 0
September 20, 2024 0.66 0.81 0.81 0 0 0 37.00 5.95 6.30 6.30 0 0 0
December 20, 2024 13.45 14.05 14.05 0 0 0 18.00 0.08 0.21 0.21 0 162 0
December 20, 2024 11.60 12.20 12.20 0 10 0 20.00 0.16 0.32 0.32 0 23 0
December 20, 2024 10.75 11.30 11.30 0 0 0 21.00 0.23 0.39 0.39 0 37 0
December 20, 2024 9.80 10.45 10.45 0 0 0 22.00 0.30 0.45 0.45 0 15 0
December 20, 2024 8.95 9.55 9.55 0 0 0 23.00 0.42 0.61 0.61 0 20 0
December 20, 2024 8.20 8.65 8.65 0 0 0 24.00 0.53 0.74 0.74 0 47 0
December 20, 2024 7.40 7.80 7.80 0 0 0 25.00 0.69 0.84 0.84 0 15 0
December 20, 2024 6.60 7.05 7.05 0 20 0 26.00 0.88 1.05 1.05 0 10 0
December 20, 2024 5.15 5.60 5.60 0 119 0 28.00 1.41 1.59 1.59 0 15 0
December 20, 2024 4.00 4.25 4.25 0 83 0 30.00 2.11 2.35 2.35 0 0 0
December 20, 2024 2.96 3.25 3.25 0 22 0 32.00 3.00 3.25 3.25 0 0 0
December 20, 2024 2.14 2.30 2.30 0 73 0 34.00 4.15 4.50 4.50 0 0 0
December 20, 2024 1.50 1.70 1.70 -0.15 2 5 36.00 5.55 5.90 5.90 0 0 0
January 17, 2025 21.10 21.60 21.60 0 339 0 10.00 0 0.05 0.05 0 145 0
January 17, 2025 19.20 19.70 19.70 0 27 0 12.00 0 0.03 0.03 0 303 0
January 17, 2025 17.30 17.80 17.80 0 34 0 14.00 0.03 0.06 0.06 -0.02 269 1
January 17, 2025 16.35 16.85 16.85 0 161 0 15.00 0.02 0.18 0.18 0 54 0
January 17, 2025 15.40 15.95 15.95 0 170 0 16.00 0.05 0.10 0.10 0.08 301 1
January 17, 2025 13.55 14.15 14.15 0 86 0 18.00 0.11 0.15 0.15 -0.05 477 1
January 17, 2025 11.70 12.35 12.35 0 325 0 20.00 0.20 0.26 0.26 -0.05 325 2
January 17, 2025 9.90 10.55 10.55 0 92 0 22.00 0.33 0.55 0.55 0 448 0
January 17, 2025 8.25 8.90 8.90 0 34 0 24.00 0.61 0.84 0.84 0 94 0
January 17, 2025 7.45 7.95 7.95 0 163 0 25.00 0.81 0.98 0.98 0 76 0
January 17, 2025 4.20 4.40 4.40 0.10 824 1 30.00 2.23 2.49 2.49 0 80 0
January 17, 2025 2.01 2.23 2.23 -0.24 142 12 35.00 4.95 5.30 5.30 0 52 0
January 17, 2025 0.85 1.02 1.02 0 119 0 40.00 8.80 9.35 9.35 0 0 0
March 21, 2025 8.65 9.30 9.30 0 0 0 24.00 0.78 1.06 1.06 0 0 0
March 21, 2025 7.10 7.65 7.65 0 0 0 26.00 1.23 1.53 1.53 0 0 0
March 21, 2025 5.75 6.40 6.40 0 0 0 28.00 1.81 2.18 2.18 0 0 0
March 21, 2025 4.65 5.15 5.15 0 0 0 30.00 2.53 2.98 2.98 0 0 0
March 21, 2025 3.70 4.20 4.20 0 47 0 32.00 3.45 4.00 4.00 0 0 0
March 21, 2025 2.82 3.30 3.30 0 0 0 34.00 4.55 5.15 5.15 0 0 0
March 21, 2025 2.12 2.40 2.40 0 0 0 36.00 5.85 6.40 6.40 0 0 0
January 16, 2026 16.75 18.05 18.05 0 51 0 15.00 0.11 0.59 0.59 0 0 0
January 16, 2026 15.85 17.25 17.25 0 0 0 16.00 0.21 0.69 0.69 0 60 0
January 16, 2026 12.45 14.05 14.05 0 45 0 20.00 0.60 0.77 0.77 0 434 0
January 16, 2026 10.95 12.55 12.55 0 3 0 22.00 1.10 1.15 1.15 -0.12 44 1
January 16, 2026 9.75 10.75 10.75 0 1 0 24.00 1.60 1.66 1.66 -0.12 54 1
January 16, 2026 9.05 10.15 10.15 0 19 0 25.00 1.90 1.97 1.97 -0.12 93 1
January 16, 2026 6.25 6.75 6.75 0.10 74 3 30.00 3.70 4.45 4.45 0 0 0
January 16, 2026 4.30 4.95 4.95 0 40 0 35.00 6.15 7.10 7.10 0 0 0
January 16, 2026 2.72 2.85 2.85 0.01 106 2 40.00 9.45 10.55 10.55 0 0 0