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.

CCO – Cameco Corporation

Last update: August 14, 2022 at 2:34 p.m.   (Real-time)

  • Last price: 32.510
  • Net change: 0.110
  • Bid price: 32.450
  • Ask price: 32.540
  • 30-day historical volatility: 42.19%
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: 14,925
Volume: 302
Open interest: 15,183
Volume: 291
August 26, 2022 (Weekly) 3.20 3.40 3.40 0 0 0 29.50 0.25 0.30 0.30 0 1 0
August 26, 2022 (Weekly) 2.78 2.97 2.97 0 0 0 30.00 0.33 0.39 0.39 0 0 0
August 26, 2022 (Weekly) 2.37 2.56 2.56 0 0 0 30.50 0.41 0.49 0.49 0 0 0
August 26, 2022 (Weekly) 2.00 2.19 2.19 0 0 0 31.00 0.53 0.60 0.60 0 0 0
August 26, 2022 (Weekly) 1.73 1.83 1.83 0 1 0 31.50 0.68 0.77 0.77 0 5 0
August 26, 2022 (Weekly) 1.41 1.49 1.49 0 1 0 32.00 0.86 0.95 0.95 0.11 16 1
August 26, 2022 (Weekly) 1.13 1.21 1.21 0 0 0 32.50 1.08 1.16 1.16 0 16 0
August 26, 2022 (Weekly) 0.89 0.95 0.95 -0.05 0 20 33.00 1.34 1.42 1.42 0 16 0
August 26, 2022 (Weekly) 0.68 0.75 0.75 -0.10 15 14 33.50 1.63 1.73 1.73 0 0 0
August 26, 2022 (Weekly) 0.52 0.57 0.57 0 1 0 34.00 1.90 2.14 2.14 0 0 0
August 26, 2022 (Weekly) 0.38 0.45 0.45 -0.15 0 15 34.50 2.30 2.50 2.50 0 0 0
August 26, 2022 (Weekly) 0.27 0.33 0.33 -0.10 2 2 35.00 2.66 2.93 2.93 0 0 0
August 26, 2022 (Weekly) 0.19 0.25 0.25 -0.10 0 10 35.50 3.10 3.30 3.30 0 0 0
September 2, 2022 (Weekly) 3.40 3.60 3.60 0 0 0 29.50 0.42 0.50 0.50 0 1 0
September 2, 2022 (Weekly) 3.00 3.20 3.20 0 0 0 30.00 0.52 0.59 0.59 0 0 0
September 2, 2022 (Weekly) 2.63 2.81 2.81 0 0 0 30.50 0.64 0.70 0.70 0 20 0
September 2, 2022 (Weekly) 2.27 2.44 2.44 0 0 0 31.00 0.78 0.86 0.86 0 0 0
September 2, 2022 (Weekly) 1.95 2.11 2.11 0 0 0 31.50 0.94 1.02 1.02 0 0 0
September 2, 2022 (Weekly) 1.69 1.78 1.78 0 0 0 32.00 1.13 1.22 1.22 0 0 0
September 2, 2022 (Weekly) 1.41 1.51 1.51 0 0 0 32.50 1.36 1.45 1.45 0 0 0
September 2, 2022 (Weekly) 1.17 1.26 1.26 0 0 0 33.00 1.61 1.70 1.70 0 2 0
September 2, 2022 (Weekly) 0.96 1.06 1.06 0 15 0 33.50 1.90 1.99 1.99 0 0 0
September 2, 2022 (Weekly) 0.77 0.87 0.87 -0.21 0 1 34.00 2.22 2.30 2.30 0 0 0
September 2, 2022 (Weekly) 0.62 0.69 0.69 0 0 0 34.50 2.49 2.76 2.76 0 0 0
September 2, 2022 (Weekly) 0.49 0.56 0.56 0 15 0 35.00 2.86 3.15 3.15 0 50 0
September 2, 2022 (Weekly) 0.38 0.45 0.45 0 0 0 35.50 3.25 3.55 3.55 0 0 0
September 9, 2022 (Weekly) 2.79 2.98 2.98 0 0 0 30.50 0.80 0.87 0.87 0 0 0
September 9, 2022 (Weekly) 2.44 2.67 2.67 0 0 0 31.00 0.95 1.02 1.02 0 0 0
September 9, 2022 (Weekly) 2.16 2.34 2.34 0 0 0 31.50 1.13 1.21 1.21 0 0 0
September 9, 2022 (Weekly) 1.89 1.97 1.97 0 0 0 32.00 1.33 1.41 1.41 0 0 0
September 9, 2022 (Weekly) 1.62 1.73 1.73 0 0 0 32.50 1.55 1.65 1.65 0 0 0
September 9, 2022 (Weekly) 1.38 1.47 1.47 0 0 0 33.00 1.81 1.90 1.90 0 0 0
September 9, 2022 (Weekly) 1.16 1.23 1.23 0 0 0 33.50 2.09 2.19 2.19 0 0 0
September 9, 2022 (Weekly) 0.97 1.04 1.04 0 0 0 34.00 2.40 2.49 2.49 0 0 0
September 9, 2022 (Weekly) 0.80 0.88 0.88 0 0 0 34.50 2.69 2.83 2.83 0 0 0
August 19, 2022 11.40 11.60 11.60 0 0 0 21.00 0 0.17 0.17 0 76 0
August 19, 2022 10.90 11.10 11.10 0 0 0 21.50 0 0.17 0.17 0 14 0
August 19, 2022 10.45 10.60 10.60 0 0 0 22.00 0 0.17 0.17 0 14 0
August 19, 2022 9.95 10.10 10.10 0 0 0 22.50 0 0.17 0.17 0 24 0
August 19, 2022 9.45 9.60 9.60 0 0 0 23.00 0 0.17 0.17 0 42 0
August 19, 2022 8.95 9.10 9.10 0 0 0 23.50 0 0.09 0.09 0 106 0
August 19, 2022 8.40 8.60 8.60 0 0 0 24.00 0 0.09 0.09 0 53 0
August 19, 2022 7.90 8.10 8.10 0 10 0 24.50 0 0.09 0.09 0 36 0
August 19, 2022 7.40 7.65 7.65 0 0 0 25.00 0 0.09 0.09 0 34 0
August 19, 2022 6.40 6.65 6.65 0 41 0 26.00 0 0.09 0.09 0 54 0
August 19, 2022 5.40 5.65 5.65 0 55 0 27.00 0 0.09 0.09 0 24 0
August 19, 2022 4.45 4.65 4.65 -0.25 92 2 28.00 0.02 0.09 0.09 0 90 0
August 19, 2022 3.45 3.70 3.70 0 72 0 29.00 0.05 0.10 0.10 -0.03 88 75
August 19, 2022 2.52 2.76 2.76 -0.23 95 13 30.00 0.12 0.16 0.16 -0.08 74 10
August 19, 2022 1.68 1.90 1.90 -0.27 87 1 31.00 0.26 0.31 0.31 -0.13 76 21
August 19, 2022 1.03 1.17 1.17 0 153 0 32.00 0.52 0.60 0.60 0 344 0
August 19, 2022 0.53 0.62 0.62 -0.01 249 17 33.00 0.99 1.09 1.09 0 138 7
August 19, 2022 0.21 0.28 0.28 -0.10 354 10 34.00 1.63 1.85 1.85 0 30 0
August 19, 2022 0.07 0.12 0.12 -0.07 283 3 35.00 2.49 2.70 2.70 0 42 0
August 19, 2022 0.01 0.08 0.08 0 127 0 36.00 3.40 3.60 3.60 0 20 0
August 19, 2022 0 0.05 0.05 0 105 0 37.00 4.40 4.60 4.60 0 10 0
August 19, 2022 0 0.05 0.05 0 113 0 38.00 5.40 5.60 5.60 0 20 0
August 19, 2022 0 0.05 0.05 0 16 0 39.00 6.40 6.60 6.60 0 50 0
August 19, 2022 0 0.05 0.05 0 73 0 40.00 7.40 7.55 7.55 0 20 0
August 19, 2022 0 0.05 0.05 0 25 0 41.00 8.40 8.55 8.55 0 0 0
August 19, 2022 0 0.04 0.04 0 5 0 42.00 9.40 9.55 9.55 0 0 0
August 19, 2022 0 0.04 0.04 0 52 0 43.00 10.40 10.55 10.55 0 0 0
August 19, 2022 0 0.04 0.04 0 10 0 44.00 11.40 11.55 11.55 0 0 0
August 19, 2022 0 0.04 0.04 0 20 0 45.00 12.40 12.55 12.55 0 0 0
August 19, 2022 0 0.05 0.05 0 14 0 46.00 13.40 13.55 13.55 0 0 0
August 19, 2022 0 0.04 0.04 0 124 0 47.00 14.40 14.55 14.55 0 0 0
August 19, 2022 0 0.04 0.04 0 15 0 48.00 15.40 15.55 15.55 0 0 0
August 19, 2022 0 0.04 0.04 0 15 0 49.00 16.40 16.55 16.55 0 0 0
August 19, 2022 0 0.05 0.05 0 83 0 50.00 17.40 17.55 17.55 0 0 0
September 16, 2022 12.55 12.70 12.70 0 135 0 20.00 0.03 0.09 0.09 0 257 0
September 16, 2022 11.55 11.75 11.75 0 0 0 21.00 0.05 0.10 0.10 0 70 0
September 16, 2022 11.05 11.20 11.20 0 10 0 21.50 0.05 0.10 0.10 0 100 0
September 16, 2022 10.50 10.70 10.70 0 25 0 22.00 0.06 0.11 0.11 0 282 0
September 16, 2022 10.05 10.25 10.25 0 0 0 22.50 0.07 0.12 0.12 0 32 0
September 16, 2022 9.60 9.75 9.75 0 5 0 23.00 0.08 0.13 0.13 0 290 0
September 16, 2022 9.05 9.25 9.25 0 0 0 23.50 0.10 0.14 0.14 0 45 0
September 16, 2022 8.65 8.80 8.80 0 39 0 24.00 0.12 0.17 0.17 0 26 0
September 16, 2022 8.10 8.40 8.40 0 0 0 24.50 0.14 0.18 0.18 0 56 0
September 16, 2022 7.65 7.85 7.85 0 18 0 25.00 0.16 0.21 0.21 0 40 0
September 16, 2022 6.75 6.90 6.90 0 114 0 26.00 0.24 0.28 0.28 0 151 0
September 16, 2022 5.80 6.00 6.00 0 85 0 27.00 0.33 0.37 0.37 0 427 0
September 16, 2022 5.00 5.15 5.15 0 163 0 28.00 0.45 0.51 0.51 0 162 0
September 16, 2022 4.15 4.30 4.30 0 67 0 29.00 0.61 0.69 0.69 0 49 0
September 16, 2022 3.40 3.55 3.55 0 619 1 30.00 0.85 0.93 0.93 0 238 0
September 16, 2022 2.73 2.83 2.83 0 55 0 31.00 1.16 1.23 1.23 0 332 0
September 16, 2022 2.14 2.21 2.21 0 233 0 32.00 1.54 1.62 1.62 0 111 0
September 16, 2022 1.61 1.68 1.68 0 54 2 33.00 2.03 2.11 2.11 0 97 0
September 16, 2022 1.19 1.28 1.28 -0.13 219 60 34.00 2.61 2.69 2.69 0 2,128 0
September 16, 2022 0.85 0.93 0.93 -0.21 497 1 35.00 3.25 3.40 3.40 0 51 0
September 16, 2022 0.60 0.67 0.67 -0.05 195 1 36.00 4.00 4.15 4.15 0 30 0
September 16, 2022 0.41 0.46 0.46 0 107 0 37.00 4.80 4.95 4.95 0 25 0
September 16, 2022 0.27 0.33 0.33 0 151 0 38.00 5.65 5.85 5.85 0 78 0
September 16, 2022 0.18 0.23 0.23 0 164 0 39.00 6.55 6.70 6.70 0 54 0
September 16, 2022 0.12 0.16 0.16 0 140 0 40.00 7.45 7.70 7.70 0 60 0
September 16, 2022 0.07 0.12 0.12 0 52 0 41.00 8.45 8.65 8.65 0 5 0
September 16, 2022 0.05 0.09 0.09 0 114 0 42.00 9.45 9.65 9.65 0 60 0
September 16, 2022 0.03 0.09 0.09 0 75 0 43.00 10.40 10.65 10.65 0 75 0
September 16, 2022 0.02 0.07 0.07 0 0 0 44.00 11.40 11.70 11.70 0 10 0
September 16, 2022 0.01 0.07 0.07 0 30 0 45.00 12.40 12.70 12.70 0 15 0
September 16, 2022 0 0.06 0.06 0 143 0 46.00 13.40 13.60 13.60 0 10 0
September 16, 2022 0 0.05 0.05 0 73 0 47.00 14.40 14.60 14.60 0 46 0
September 16, 2022 0 0.05 0.05 0 59 0 48.00 15.40 15.60 15.60 0 0 0
September 16, 2022 0 0.05 0.05 0 95 0 49.00 16.40 16.60 16.60 0 0 0
September 16, 2022 0 0.05 0.05 0 92 0 50.00 17.40 17.60 17.60 0 0 0
October 21, 2022 11.70 11.90 11.90 0 0 0 21.00 0.17 0.21 0.21 0 10 0
October 21, 2022 11.30 11.45 11.45 0 0 0 21.50 0.19 0.24 0.24 0 16 0
October 21, 2022 10.80 11.00 11.00 0 0 0 22.00 0.22 0.26 0.26 0 1 0
October 21, 2022 10.35 10.55 10.55 0 0 0 22.50 0.25 0.30 0.30 0 0 0
October 21, 2022 9.90 10.05 10.05 0 0 0 23.00 0.28 0.34 0.34 0 24 0
October 21, 2022 9.45 9.60 9.60 0 0 0 23.50 0.34 0.38 0.38 0 0 0
October 21, 2022 8.95 9.15 9.15 0 5 0 24.00 0.38 0.42 0.42 0 36 0
October 21, 2022 8.55 8.70 8.70 0 3 0 24.50 0.43 0.47 0.47 0 2 0
October 21, 2022 8.10 8.25 8.25 0 0 0 25.00 0.48 0.53 0.53 0 10 0
October 21, 2022 7.25 7.45 7.45 -0.10 87 10 26.00 0.62 0.67 0.67 0 25 0
October 21, 2022 6.40 6.55 6.55 0 136 0 27.00 0.78 0.85 0.85 0 195 0
October 21, 2022 5.60 5.80 5.80 0 15 0 28.00 0.99 1.07 1.07 0 34 0
October 21, 2022 4.85 5.10 5.10 0 187 0 29.00 1.24 1.32 1.32 0 43 0
October 21, 2022 4.20 4.40 4.40 0 135 0 30.00 1.55 1.64 1.64 -0.04 9 1
October 21, 2022 3.55 3.70 3.70 0 33 0 31.00 1.91 2.00 2.00 0 48 0
October 21, 2022 3.00 3.15 3.15 0 40 0 32.00 2.35 2.43 2.43 0 39 0
October 21, 2022 2.54 2.60 2.60 -0.16 120 20 33.00 2.85 2.92 2.92 0 77 0
October 21, 2022 2.10 2.16 2.16 -0.27 20 50 34.00 3.40 3.50 3.50 0 46 0
October 21, 2022 1.70 1.79 1.79 -0.13 120 33 35.00 4.00 4.15 4.15 0 16 0
October 21, 2022 1.38 1.43 1.43 0 125 0 36.00 4.70 4.75 4.75 0 65 0
October 21, 2022 1.11 1.16 1.16 0 87 0 37.00 5.35 5.55 5.55 0 32 0
October 21, 2022 0.88 0.93 0.93 0 15 0 38.00 6.10 6.30 6.30 0 14 0
October 21, 2022 0.69 0.74 0.74 0 41 0 39.00 6.90 7.15 7.15 0 30 0
October 21, 2022 0.53 0.59 0.59 0 86 0 40.00 7.80 7.95 7.95 0 14 0
October 21, 2022 0.41 0.47 0.47 0 33 0 41.00 8.65 8.85 8.85 0 30 0
October 21, 2022 0.31 0.36 0.36 0 94 0 42.00 9.50 9.80 9.80 0 14 0
October 21, 2022 0.23 0.29 0.29 0 71 0 43.00 10.50 10.75 10.75 0 15 0
October 21, 2022 0.18 0.23 0.23 0 274 0 44.00 11.45 11.70 11.70 0 0 0
November 18, 2022 11.85 12.25 12.25 0 0 0 21.00 0.32 0.37 0.37 0 1 0
November 18, 2022 11.50 11.70 11.70 0 0 0 21.50 0.35 0.41 0.41 0 10 0
November 18, 2022 11.05 11.25 11.25 0 0 0 22.00 0.40 0.45 0.45 -0.05 20 20
November 18, 2022 10.60 10.80 10.80 0 0 0 22.50 0.44 0.51 0.51 0 0 0
November 18, 2022 10.20 10.35 10.35 0 0 0 23.00 0.50 0.56 0.56 0 25 0
November 18, 2022 9.70 10.00 10.00 0 0 0 23.50 0.56 0.61 0.61 0 0 0
November 18, 2022 9.25 9.50 9.50 0 0 0 24.00 0.62 0.69 0.69 0 8 0
November 18, 2022 8.90 9.05 9.05 0 12 0 24.50 0.70 0.76 0.76 0 0 0
November 18, 2022 8.45 8.65 8.65 0 6 0 25.00 0.77 0.83 0.83 0 70 0
November 18, 2022 7.60 7.85 7.85 0 36 0 26.00 0.96 1.01 1.01 0 9 0
November 18, 2022 6.85 7.05 7.05 0 46 0 27.00 1.17 1.23 1.23 0 101 0
November 18, 2022 6.10 6.35 6.35 0 15 0 28.00 1.43 1.49 1.49 -0.09 65 20
November 18, 2022 5.40 5.65 5.65 0 38 0 29.00 1.72 1.80 1.80 0.03 131 76
November 18, 2022 4.85 5.00 5.00 0 23 0 30.00 2.08 2.14 2.14 0 51 0
November 18, 2022 4.20 4.40 4.40 0 46 0 31.00 2.48 2.55 2.55 0 33 0
November 18, 2022 3.65 3.80 3.80 0 25 0 32.00 2.92 3.00 3.00 0 40 0
November 18, 2022 3.20 3.30 3.30 0 15 0 33.00 3.40 3.55 3.55 0 41 0
November 18, 2022 2.75 2.83 2.83 0 15 0 34.00 3.95 4.10 4.10 0 9 0
November 18, 2022 2.34 2.44 2.44 0 16 0 35.00 4.55 4.70 4.70 0 58 0
November 18, 2022 1.99 2.10 2.10 -0.08 0 1 36.00 5.20 5.35 5.35 0 85 0
November 18, 2022 1.69 1.79 1.79 0 0 0 37.00 5.90 6.05 6.05 0 0 0
November 18, 2022 1.41 1.52 1.52 0 9 0 38.00 6.55 6.80 6.80 0 20 0
November 18, 2022 1.17 1.28 1.28 0 10 0 39.00 7.30 7.55 7.55 0 14 0
November 18, 2022 0.97 1.08 1.08 0 109 0 40.00 8.20 8.40 8.40 0 0 0
November 18, 2022 0.81 0.90 0.90 0 0 0 41.00 9.00 9.25 9.25 0 0 0
November 18, 2022 0.66 0.76 0.76 0 9 0 42.00 9.85 10.10 10.10 0 0 0
December 16, 2022 12.85 13.30 13.30 0 0 0 20.00 0.34 0.40 0.40 0 397 0
December 16, 2022 11.95 12.40 12.40 0 15 0 21.00 0.43 0.49 0.49 0 230 0
December 16, 2022 11.45 11.95 11.95 0 0 0 21.50 0.48 0.54 0.54 0 0 0
December 16, 2022 11.00 11.50 11.50 0 600 0 22.00 0.53 0.60 0.60 0 73 0
December 16, 2022 10.60 11.05 11.05 0 0 0 22.50 0.59 0.67 0.67 0 0 0
December 16, 2022 10.25 10.60 10.60 0 30 0 23.00 0.66 0.74 0.74 0 403 0
December 16, 2022 9.80 10.15 10.15 0 0 0 23.50 0.73 0.81 0.81 0 0 0
December 16, 2022 9.40 9.75 9.75 0 20 0 24.00 0.81 0.89 0.89 0 75 0
December 16, 2022 9.00 9.30 9.30 0 0 0 24.50 0.90 0.98 0.98 0 10 0
December 16, 2022 8.60 8.95 8.95 0 38 0 25.00 0.99 1.07 1.07 0 55 0
December 16, 2022 7.90 8.10 8.10 0 154 0 26.00 1.20 1.30 1.30 0 40 0
December 16, 2022 7.15 7.35 7.35 0 1 0 27.00 1.46 1.54 1.54 0 36 0
December 16, 2022 6.40 6.70 6.70 0 70 0 28.00 1.75 1.85 1.85 0 86 0
December 16, 2022 5.75 6.00 6.00 0 57 0 29.00 2.08 2.19 2.19 0 11 0
December 16, 2022 5.15 5.35 5.35 0 426 1 30.00 2.44 2.56 2.56 0 177 0
December 16, 2022 4.60 4.75 4.75 0 12 0 31.00 2.87 2.98 2.98 0 55 0
December 16, 2022 4.05 4.20 4.20 0 53 0 32.00 3.30 3.45 3.45 0 49 0
December 16, 2022 3.60 3.70 3.70 0 15 1 33.00 3.80 3.95 3.95 0 25 0
December 16, 2022 3.15 3.30 3.30 -0.10 82 10 34.00 4.35 4.55 4.55 0 59 0
December 16, 2022 2.76 2.85 2.85 0 197 2 35.00 4.95 5.10 5.10 0 102 0
December 16, 2022 2.41 2.49 2.49 0 127 0 36.00 5.60 5.75 5.75 0 72 0
December 16, 2022 2.07 2.18 2.18 0 0 0 37.00 6.30 6.40 6.40 0 15 0
December 16, 2022 1.79 1.89 1.89 0 32 0 38.00 6.95 7.15 7.15 0 64 0
December 16, 2022 1.54 1.63 1.63 0 0 0 39.00 7.65 7.90 7.90 0 0 0
December 16, 2022 1.33 1.41 1.41 0 157 0 40.00 8.45 8.70 8.70 0 73 0
December 16, 2022 0.98 1.04 1.04 0 66 0 42.00 10.10 10.35 10.35 0 139 0
December 16, 2022 0.70 0.77 0.77 0 34 0 44.00 11.80 12.10 12.10 0 49 0
December 16, 2022 0.59 0.66 0.66 0 176 0 45.00 12.65 13.00 13.00 0 35 0
January 20, 2023 22.45 22.75 22.75 0 56 0 10.00 0 0.08 0.08 0 139 0
January 20, 2023 21.50 21.75 21.75 0 37 0 11.00 0 0.09 0.09 0 48 0
January 20, 2023 20.50 20.85 20.85 0 29 0 12.00 0.04 0.10 0.10 0 89 0
January 20, 2023 19.55 19.85 19.85 0 42 0 13.00 0.06 0.11 0.11 0 66 0
January 20, 2023 18.60 18.90 18.90 0 124 0 14.00 0.09 0.14 0.14 0 30 0
January 20, 2023 17.60 17.95 17.95 0 64 0 15.00 0.12 0.16 0.16 0 38 0
January 20, 2023 16.60 17.00 17.00 0 48 0 16.00 0.16 0.20 0.20 0 121 0
January 20, 2023 15.65 16.05 16.05 0 11 0 17.00 0.20 0.25 0.25 0 34 0
January 20, 2023 14.80 15.20 15.20 0 63 0 18.00 0.27 0.31 0.31 0 24 0
January 20, 2023 13.85 14.30 14.30 0 41 0 19.00 0.34 0.39 0.39 0 62 0
January 20, 2023 12.95 13.40 13.40 0 147 0 20.00 0.44 0.49 0.49 -0.05 722 12
January 20, 2023 12.15 12.55 12.55 0 85 0 21.00 0.54 0.60 0.60 0 9 0
January 20, 2023 11.25 11.60 11.60 0 147 0 22.00 0.67 0.74 0.74 0 42 0
January 20, 2023 10.80 11.20 11.20 0 0 0 22.50 0.74 0.82 0.82 0 0 0
January 20, 2023 10.40 10.80 10.80 0 116 0 23.00 0.82 0.90 0.90 0 12 0
January 20, 2023 10.00 10.35 10.35 0 0 0 23.50 0.90 0.99 0.99 0 0 0
January 20, 2023 9.60 10.00 10.00 0 34 0 24.00 1.00 1.08 1.08 0 102 0
January 20, 2023 9.20 9.60 9.60 0 0 0 24.50 1.10 1.20 1.20 0 9 0
January 20, 2023 8.85 9.15 9.15 0 148 0 25.00 1.22 1.30 1.30 0 172 0
January 20, 2023 8.15 8.40 8.40 0 84 0 26.00 1.45 1.55 1.55 0 44 0
January 20, 2023 7.40 7.75 7.75 0 58 0 27.00 1.73 1.85 1.85 0 32 0
January 20, 2023 6.80 7.05 7.05 0 29 0 28.00 2.05 2.16 2.16 0 135 0
January 20, 2023 6.15 6.40 6.40 0 0 0 29.00 2.39 2.52 2.52 0 0 0
January 20, 2023 5.60 5.80 5.80 0 163 0 30.00 2.79 2.91 2.91 0 519 0
January 20, 2023 5.05 5.20 5.20 0 0 0 31.00 3.20 3.35 3.35 0 0 0
January 20, 2023 4.55 4.70 4.70 0 10 0 32.00 3.70 3.85 3.85 0 17 0
January 20, 2023 4.05 4.20 4.20 0 7 0 33.00 4.20 4.35 4.35 0 80 0
January 20, 2023 3.60 3.75 3.75 0 0 0 34.00 4.75 4.90 4.90 0 0 0
January 20, 2023 3.20 3.35 3.35 -0.15 123 1 35.00 5.35 5.50 5.50 0 151 0
January 20, 2023 2.87 2.98 2.98 0 0 0 36.00 5.95 6.15 6.15 0 0 0
January 20, 2023 2.54 2.65 2.65 0 0 0 37.00 6.60 6.80 6.80 0 0 0
January 20, 2023 2.19 2.35 2.35 0 0 0 38.00 7.30 7.50 7.50 0 0 0
January 20, 2023 1.93 2.07 2.07 0 0 0 39.00 8.00 8.25 8.25 0 15 0
January 20, 2023 1.69 1.83 1.83 0 363 0 40.00 8.75 9.00 9.00 0 50 0
January 20, 2023 0.85 0.96 0.96 0 230 0 45.00 12.90 13.20 13.20 0 40 0
January 20, 2023 0.42 0.50 0.50 0 86 0 50.00 17.45 17.95 17.95 0 20 0
January 20, 2023 0.11 0.16 0.16 0 461 0 60.00 27.30 27.70 27.70 0 0 0
March 17, 2023 11.65 12.00 12.00 0 0 0 22.00 0.93 1.03 1.03 -0.07 113 3
March 17, 2023 10.85 11.25 11.25 0 10 0 23.00 1.12 1.24 1.24 0 0 0
March 17, 2023 10.10 10.45 10.45 0 10 0 24.00 1.34 1.46 1.46 0 0 0
March 17, 2023 9.40 9.70 9.70 0 5 0 25.00 1.60 1.72 1.72 0 31 0
March 17, 2023 8.75 9.00 9.00 0 15 0 26.00 1.88 1.99 1.99 0 65 0
March 17, 2023 7.40 7.70 7.70 0 20 0 28.00 2.55 2.66 2.66 0 14 0
March 17, 2023 6.30 6.50 6.50 0 35 0 30.00 3.35 3.50 3.50 0 25 0
March 17, 2023 5.30 5.45 5.45 0 15 0 32.00 4.30 4.45 4.45 0 10 0
March 17, 2023 4.40 4.55 4.55 0 7 0 34.00 5.35 5.55 5.55 0 10 0
March 17, 2023 4.00 4.15 4.15 0 9 0 35.00 5.95 6.15 6.15 0 10 0
March 17, 2023 3.60 3.80 3.80 0 9 0 36.00 6.55 6.75 6.75 0 71 0
March 17, 2023 2.99 3.10 3.10 0 6 0 38.00 7.90 8.10 8.10 0 20 0
March 17, 2023 2.40 2.56 2.56 0 48 0 40.00 9.30 9.55 9.55 0 49 0
March 17, 2023 1.93 2.09 2.09 0 0 0 42.00 10.80 11.10 11.10 0 29 0
March 17, 2023 1.57 1.70 1.70 0 0 0 44.00 12.45 12.75 12.75 0 16 0
March 17, 2023 1.41 1.54 1.54 0 10 0 45.00 13.30 13.55 13.55 0 14 0
June 16, 2023 12.20 12.65 12.65 0 0 0 22.00 1.32 1.43 1.43 -0.08 6 45
June 16, 2023 11.45 11.90 11.90 0 1 0 23.00 1.52 1.70 1.70 0 3 0
June 16, 2023 10.80 11.10 11.10 0 0 0 24.00 1.83 1.97 1.97 0 0 0
June 16, 2023 9.45 9.80 9.80 0 14 0 26.00 2.41 2.60 2.60 0 4 0
June 16, 2023 8.25 8.60 8.60 0 21 0 28.00 3.15 3.35 3.35 0 0 0
June 16, 2023 7.20 7.50 7.50 0 0 0 30.00 4.05 4.20 4.20 0 150 0
June 16, 2023 6.25 6.50 6.50 0 21 0 32.00 5.00 5.20 5.20 0 0 0
June 16, 2023 5.35 5.60 5.60 0 2 0 34.00 6.10 6.30 6.30 0 15 0
June 16, 2023 4.60 4.85 4.85 0 0 0 36.00 7.30 7.50 7.50 0 0 0
June 16, 2023 3.90 4.15 4.15 0 5 0 38.00 8.65 8.85 8.85 0 0 0
June 16, 2023 3.35 3.60 3.60 0 0 0 40.00 10.00 10.25 10.25 0 0 0
January 19, 2024 18.65 19.35 19.35 0 33 0 15.00 0.59 0.72 0.72 0 35 0
January 19, 2024 16.25 17.00 17.00 0 11 0 18.00 1.10 1.25 1.25 0 25 0
January 19, 2024 14.70 15.20 15.20 0 44 0 20.00 1.51 1.73 1.73 0 395 0
January 19, 2024 14.00 14.50 14.50 0 25 0 21.00 1.78 2.01 2.01 0 17 0
January 19, 2024 13.30 13.85 13.85 0 3 0 22.00 2.03 2.32 2.32 0 7 0
January 19, 2024 12.60 13.15 13.15 0 22 0 23.00 2.33 2.65 2.65 0 25 0
January 19, 2024 12.05 12.50 12.50 0 16 0 24.00 2.66 3.00 3.00 0 1 0
January 19, 2024 11.40 11.95 11.95 0 13 0 25.00 2.98 3.35 3.35 0 3 0
January 19, 2024 10.85 11.35 11.35 0 10 0 26.00 3.40 3.75 3.75 0 0 0
January 19, 2024 10.30 10.80 10.80 0 0 0 27.00 3.85 4.15 4.15 0 30 0
January 19, 2024 9.80 10.30 10.30 0 78 0 28.00 4.20 4.60 4.60 0 0 0
January 19, 2024 8.85 9.35 9.35 0 82 0 30.00 5.15 5.55 5.55 0 9 0
January 19, 2024 6.85 7.25 7.25 0 194 0 35.00 7.95 8.30 8.30 0 37 0
January 19, 2024 5.25 5.40 5.40 0 556 0 40.00 11.15 11.65 11.65 0 78 0
January 19, 2024 3.90 4.25 4.25 0 13 0 45.00 14.85 15.35 15.35 0 25 0
January 19, 2024 2.94 3.30 3.30 0 4 0 50.00 18.85 19.35 19.35 0 0 0
January 19, 2024 1.75 2.00 2.00 0 65 0 60.00 27.70 28.15 28.15 0 25 0
January 17, 2025 15.95 16.95 16.95 0 0 0 20.00 2.38 3.00 3.00 0 0 0
January 17, 2025 13.15 14.20 14.20 0 0 0 25.00 4.15 4.90 4.90 0 0 0
January 17, 2025 10.80 11.95 11.95 0 0 0 30.00 6.45 7.45 7.45 0 10 0
January 17, 2025 8.95 10.10 10.10 0 0 0 35.00 9.25 10.40 10.40 0 0 0
January 17, 2025 7.35 8.50 8.50 0 2 0 40.00 12.35 13.65 13.65 0 0 0
January 17, 2025 3.45 4.20 4.20 0 0 0 60.00 28.30 29.25 29.25 0 0 0