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.

CNQ – Canadian Natural Resources Limited  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:26 a.m.   (Real-time)

  • Last price: 52.460
  • Net change: -2.970
  • Bid price: 52.460
  • Ask price: 52.570
  • 30-day historical volatility: 29.75%
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: 38,486
Volume: 1,490
Open interest: 49,501
Volume: 4,149
December 3, 2021 (Weekly) 3.95 4.25 3.65 0 0 0 48.50 0.07 0.21 0.18 -0.15 0 5
December 3, 2021 (Weekly) 3.45 3.85 6.00 0 0 0 49.00 0.08 0.24 0.14 0 32 0
December 3, 2021 (Weekly) 2.99 3.35 2.72 0 0 0 49.50 0.12 0.26 0.38 -0.09 30 38
December 3, 2021 (Weekly) 2.57 2.91 2.80 -1.00 23 1 50.00 0.17 0.32 0.38 0.23 22 140
December 3, 2021 (Weekly) 1.72 1.97 1.42 -2.83 41 60 51.00 0.33 0.47 0.50 0.05 23 30
December 3, 2021 (Weekly) 1.06 1.25 1.10 -2.05 30 20 52.00 0.60 0.79 0.90 -0.46 23 5
December 3, 2021 (Weekly) 0.52 0.74 0.57 -1.43 27 3 53.00 1.06 1.29 1.48 1.23 24 14
December 3, 2021 (Weekly) 0.24 0.40 0.35 -1.19 20 125 54.00 1.74 1.96 1.57 1.04 66 50
December 3, 2021 (Weekly) 0.07 0.20 0.18 -0.80 135 106 55.00 2.54 2.80 3.50 2.32 50 17
December 3, 2021 (Weekly) 0.01 0.10 0.52 0 22 0 56.00 3.45 3.75 4.50 0 0 0
December 3, 2021 (Weekly) 0 0.08 0.11 0 14 0 57.00 4.35 4.70 5.40 0 0 0
December 3, 2021 (Weekly) 0 0.06 0.08 0 12 0 58.00 5.45 5.70 6.40 0 0 0
December 3, 2021 (Weekly) 0 0.07 0 0 0 0 59.00 6.35 6.70 0 0 0 0
December 10, 2021 (Weekly) 3.95 4.40 3.75 0 0 0 48.50 0.28 0.41 0.63 0 0 0
December 10, 2021 (Weekly) 3.55 3.95 4.10 0.80 20 12 49.00 0.33 0.49 0.65 -0.08 0 35
December 10, 2021 (Weekly) 3.15 3.40 2.88 0 15 0 49.50 0.43 0.59 0.87 0 30 0
December 10, 2021 (Weekly) 2.74 2.96 2.80 0.30 10 36 50.00 0.52 0.71 1.04 0 26 0
December 10, 2021 (Weekly) 1.98 2.19 1.83 0 2 0 51.00 0.82 1.02 0 0 0 1
December 10, 2021 (Weekly) 1.34 1.55 1.64 0.32 14 1 52.00 1.24 1.47 0 0 0 1
December 10, 2021 (Weekly) 0.94 1.06 1.27 -0.16 14 14 53.00 1.82 2.04 1.09 0 17 0
December 10, 2021 (Weekly) 0.50 0.69 0.86 -0.39 42 10 54.00 2.51 2.73 2.04 0 18 0
December 10, 2021 (Weekly) 0.26 0.42 1.25 0 35 0 55.00 3.30 3.55 1.50 0 23 0
December 10, 2021 (Weekly) 0.12 0.24 0.40 -0.55 70 50 56.00 4.15 4.40 2.31 0 10 0
December 10, 2021 (Weekly) 0.04 0.15 0.11 -0.05 19 12 57.00 5.00 5.35 6.05 0 0 0
December 10, 2021 (Weekly) 0 0.11 0 0 0 0 58.00 6.00 6.30 0 0 0 0
December 10, 2021 (Weekly) 0 0.08 0 0 0 0 59.00 6.95 7.30 0 0 0 0
December 24, 2021 (Weekly) 2.36 2.59 0 0 0 0 51.00 1.38 1.61 1.65 1.65 0 2
December 24, 2021 (Weekly) 1.78 2.02 0 0 0 0 52.00 1.84 2.08 0 0 0 0
December 24, 2021 (Weekly) 1.31 1.55 0 0 0 0 53.00 2.39 2.63 0 0 0 0
December 24, 2021 (Weekly) 0.94 1.17 1.33 1.33 0 9 54.00 3.00 3.30 0 0 0 0
December 24, 2021 (Weekly) 0.66 0.87 0 0 0 0 55.00 3.75 4.00 0 0 0 0
December 24, 2021 (Weekly) 0.46 0.63 0.46 0.46 0 16 56.00 4.50 4.80 0 0 0 0
December 24, 2021 (Weekly) 0.30 0.45 0.52 0.52 0 8 57.00 5.35 5.60 0 0 0 0
December 24, 2021 (Weekly) 0.19 0.31 0 0 0 0 58.00 6.20 6.50 0 0 0 0
December 24, 2021 (Weekly) 0.11 0.24 0 0 0 0 59.00 7.10 7.45 0 0 0 0
December 17, 2021 21.30 21.60 20.85 0 0 0 31.00 0 0.09 0.08 0 6 0
December 17, 2021 20.30 20.60 19.85 0 0 0 32.00 0 0.10 0.08 0 21 0
December 17, 2021 19.30 19.60 18.85 0 0 0 33.00 0 0.11 0.10 0 5 0
December 17, 2021 18.30 18.60 17.85 0 0 0 34.00 0 0.11 0.09 0 99 0
December 17, 2021 17.30 17.65 16.85 0 10 0 35.00 0 0.13 0.10 0 14 0
December 17, 2021 16.30 16.65 15.90 0 54 0 36.00 0.01 0.13 0.11 0 74 0
December 17, 2021 15.30 15.65 14.90 0 90 0 37.00 0.01 0.14 0.11 0 52 0
December 17, 2021 14.30 14.65 13.85 0 111 0 38.00 0.03 0.16 0.10 0 177 2
December 17, 2021 13.35 13.65 12.90 0 122 0 39.00 0.04 0.17 0.14 0 40 0
December 17, 2021 12.35 12.65 13.55 0 288 0 40.00 0.05 0.17 0.15 0 405 0
December 17, 2021 11.35 11.65 10.85 0 142 0 41.00 0.06 0.19 0.08 0 46 0
December 17, 2021 10.35 10.65 11.00 0 321 0 42.00 0.08 0.21 0.20 0 75 0
December 17, 2021 9.35 9.70 8.95 0 66 0 43.00 0.08 0.23 0.24 0 70 0
December 17, 2021 8.40 8.70 8.35 -2.65 417 2 44.00 0.10 0.26 0.15 0 304 0
December 17, 2021 7.40 7.75 0 0 129 0 45.00 0.20 0.29 0.30 0.14 45 104
December 17, 2021 6.45 6.75 6.50 6.50 438 1 46.00 0.22 0.25 0.25 0.05 84 24
December 17, 2021 5.45 5.85 6.60 0 128 0 47.00 0.29 0.44 0.53 0 33 0
December 17, 2021 4.50 4.85 4.25 0 692 0 48.00 0.40 0.55 0.45 0 108 110
December 17, 2021 3.65 3.95 3.40 0 130 0 49.00 0.56 0.74 0.99 0.54 1,066 33
December 17, 2021 2.89 3.15 2.65 -2.25 725 35 50.00 0.79 0.99 0.96 0.60 1,152 3,035
December 17, 2021 1.65 1.80 1.70 -1.75 4,474 116 52.00 1.58 1.79 1.85 1.19 257 71
December 17, 2021 0.72 0.93 0.90 -1.25 320 150 54.00 2.79 3.05 3.75 2.23 288 14
December 17, 2021 0.45 0.64 0.69 -0.99 2,140 120 55.00 3.50 3.80 2.00 0 55 0
December 17, 2021 0.27 0.42 0.36 -0.78 3,440 7 56.00 4.35 4.60 5.25 2.61 144 10
December 17, 2021 0.08 0.20 0.14 -0.40 489 23 58.00 6.10 6.45 4.10 0 36 0
December 17, 2021 0.01 0.11 0.10 -0.12 216 6 60.00 8.00 8.30 8.90 -0.10 15 6
December 17, 2021 0.01 0.08 0.08 0 35 0 62.00 10.00 10.25 10.95 0 10 0
December 17, 2021 0.01 0.07 0.06 0 37 0 64.00 11.95 12.25 12.95 0 75 0
December 17, 2021 0.01 0.07 0.06 0 0 0 66.00 13.95 14.25 11.85 0 10 0
January 21, 2022 44.30 45.00 43.80 -0.30 20 20 8.00 0 0.14 0.10 0 27 0
January 21, 2022 43.30 44.00 43.10 0 0 0 9.00 0 0.14 0.10 0 7 0
January 21, 2022 42.30 43.00 42.10 0 1 0 10.00 0 0.14 0.10 0 7 0
January 21, 2022 41.30 42.00 41.10 0 20 0 11.00 0 0.14 0.10 0 4 0
January 21, 2022 40.30 41.00 40.10 0 10 0 12.00 0 0.14 0.10 0 0 0
January 21, 2022 39.30 40.00 39.10 0 0 0 13.00 0 0.16 0.10 0 5 0
January 21, 2022 38.30 39.00 38.10 0 0 0 14.00 0 0.16 0.10 0 0 0
January 21, 2022 37.30 37.65 36.90 0 1 0 15.00 0 0.08 0.07 0 65 0
January 21, 2022 36.30 36.60 35.85 0 0 0 16.00 0 0.07 0.07 0 70 0
January 21, 2022 35.30 35.60 34.85 0 0 0 17.00 0 0.07 0.07 0 157 0
January 21, 2022 34.30 34.60 37.10 0 20 0 18.00 0.02 0.07 0.07 0 223 0
January 21, 2022 33.30 33.60 32.85 0 1 0 19.00 0 0.07 0.07 0 30 0
January 21, 2022 32.30 32.60 31.85 0 52 0 20.00 0 0.06 0.06 0 35 0
January 21, 2022 31.30 31.60 30.85 0 0 0 21.00 0 0.07 0.07 0 9 0
January 21, 2022 30.30 30.60 29.85 0 0 0 22.00 0 0.07 0.07 0 26 0
January 21, 2022 29.35 29.65 28.90 0 28 0 23.00 0 0.09 0.09 0 53 0
January 21, 2022 28.30 28.60 30.85 0 12 0 24.00 0 0.08 0.09 0 77 0
January 21, 2022 27.30 27.60 26.85 0 0 0 25.00 0 0.11 0.11 0 45 0
January 21, 2022 26.30 26.60 25.90 0 2 0 26.00 0 0.10 0.11 0 27 0
January 21, 2022 25.35 25.60 24.90 0 0 0 27.00 0 0.13 0.11 0 44 0
January 21, 2022 24.35 24.65 23.90 0 0 0 28.00 0.02 0.12 0.12 0 299 0
January 21, 2022 23.35 23.60 22.90 0 0 0 29.00 0.01 0.13 0.13 0 40 0
January 21, 2022 22.30 22.60 24.00 0 61 0 30.00 0.06 0.16 0.15 0 147 0
January 21, 2022 20.30 20.60 19.85 0 15 0 32.00 0.07 0.18 0.17 0 252 0
January 21, 2022 19.30 19.60 18.85 0 0 0 33.00 0.06 0.18 0.18 0 0 0
January 21, 2022 18.30 18.60 17.90 0 25 0 34.00 0.07 0.20 0.19 0 41 0
January 21, 2022 17.30 17.60 16.90 0 0 0 35.00 0.09 0.22 0.21 0 73 0
January 21, 2022 16.30 16.65 17.80 0 73 0 36.00 0.10 0.23 0.22 0 55 0
January 21, 2022 15.35 15.65 14.90 0 24 0 37.00 0.12 0.26 0.26 0 0 0
January 21, 2022 14.35 14.70 17.00 0 136 0 38.00 0.13 0.28 0.28 0 46 0
January 21, 2022 13.35 13.65 12.85 0 14 0 39.00 0.16 0.31 0.31 0 7 0
January 21, 2022 12.35 12.75 12.00 -3.25 7,422 20 40.00 0.19 0.30 0.30 -0.06 371 10
January 21, 2022 11.35 11.70 10.90 0 30 0 41.00 0.23 0.40 0.41 0 101 0
January 21, 2022 10.40 10.75 10.10 0 220 0 42.00 0.27 0.45 0.46 0 148 0
January 21, 2022 9.45 9.75 9.00 0 28 0 43.00 0.39 0.52 0.54 0 8 0
January 21, 2022 8.50 8.80 11.15 0 285 0 44.00 0.47 0.62 0.48 -0.18 180 85
January 21, 2022 7.60 7.95 7.00 -3.05 45 9 45.00 0.59 0.71 0.72 -0.07 35 5
January 21, 2022 6.70 6.95 8.50 0 449 0 46.00 0.72 0.87 0.95 -0.01 112 8
January 21, 2022 5.85 6.15 0 0 39 0 47.00 0.91 1.06 1.10 0.54 57 25
January 21, 2022 5.05 5.30 0 0 55 0 48.00 1.12 1.25 1.40 -0.08 57 4
January 21, 2022 4.30 4.55 5.15 0 36 0 49.00 1.40 1.59 1.70 -0.11 32 4
January 21, 2022 3.65 3.90 4.00 -0.60 434 12 50.00 1.72 1.94 2.05 1.06 88 135
January 21, 2022 2.52 2.76 2.70 -1.40 257 300 52.00 2.61 2.83 3.05 1.40 57 15
January 21, 2022 1.67 1.90 1.75 -1.30 1,414 30 54.00 3.75 4.00 3.25 0.74 150 50
January 21, 2022 1.06 1.27 1.05 -0.95 432 17 56.00 5.10 5.35 4.50 0 67 0
January 21, 2022 0.64 0.82 0.78 -0.57 173 2 58.00 6.65 6.95 4.90 0 25 0
January 21, 2022 0.37 0.51 0.51 -0.31 103 16 60.00 8.40 8.65 9.30 0 0 0
January 21, 2022 0.20 0.35 0.28 0 20 0 62.00 10.20 10.55 11.15 0 0 0
January 21, 2022 0.10 0.21 0.32 0 27 0 64.00 12.05 12.40 13.10 0 35 0
January 21, 2022 0.03 0.16 0.14 0 10 0 66.00 14.05 14.35 15.05 0 0 0
February 18, 2022 20.30 20.65 19.90 0 0 0 32.00 0.09 0.19 0.24 0 0 0
February 18, 2022 19.30 19.65 18.90 0 0 0 33.00 0.11 0.26 0.25 0 0 0
February 18, 2022 18.30 18.70 17.90 0 0 0 34.00 0.13 0.29 0.29 0 12 0
February 18, 2022 17.30 17.65 17.00 0 0 0 35.00 0.15 0.31 0.32 0 5 0
February 18, 2022 16.30 16.65 16.00 0 0 0 36.00 0.18 0.35 0.36 0 0 0
February 18, 2022 15.35 15.70 15.00 0 0 0 37.00 0.21 0.39 0.40 0 1 0
February 18, 2022 14.35 14.70 14.05 0 0 0 38.00 0.26 0.44 0.45 0 10 0
February 18, 2022 13.40 13.80 13.05 0 0 0 39.00 0.30 0.50 0.51 0 0 0
February 18, 2022 12.40 12.80 12.10 0 22 0 40.00 0.41 0.54 0.57 0 17 0
February 18, 2022 11.45 11.80 11.15 0 20 0 41.00 0.48 0.62 0.66 0 3 0
February 18, 2022 10.55 10.85 10.15 0 45 0 42.00 0.55 0.72 0.75 0 46 0
February 18, 2022 9.60 10.05 9.25 0 11 0 43.00 0.66 0.85 0.89 0 14 0
February 18, 2022 8.75 9.05 8.40 0 47 0 44.00 0.80 0.96 1.04 0 68 0
February 18, 2022 7.90 8.25 7.60 0 15 0 45.00 0.96 1.13 1.24 0 20 0
February 18, 2022 7.10 7.40 6.80 0 37 0 46.00 1.15 1.34 1.47 0 95 0
February 18, 2022 6.30 6.60 6.10 0.10 65 5 47.00 1.37 1.59 0.95 0 30 0
February 18, 2022 5.55 5.90 5.35 0 108 0 48.00 1.65 1.85 1.13 0 71 0
February 18, 2022 4.90 5.20 4.70 0 138 0 49.00 1.97 2.19 2.41 0 31 0
February 18, 2022 4.25 4.60 4.10 0 162 0 50.00 2.34 2.57 1.70 0 116 0
February 18, 2022 3.20 3.50 3.05 -1.80 226 8 52.00 3.20 3.50 2.23 0 140 0
February 18, 2022 2.45 2.60 2.30 -1.50 95 5 54.00 4.35 4.65 3.00 0 168 0
February 18, 2022 1.64 1.90 1.81 0.18 171 30 56.00 5.65 5.95 6.40 0 25 0
February 18, 2022 1.14 1.36 1.28 -0.70 114 14 58.00 7.15 7.40 7.95 0 60 0
February 18, 2022 0.77 0.97 0.90 -0.55 90 7 60.00 8.75 9.05 7.20 0 15 0
February 18, 2022 0.51 0.67 0.57 0 21 0 62.00 10.45 10.80 10.05 0 15 0
February 18, 2022 0.34 0.45 0.41 0 32 0 64.00 12.20 12.65 13.30 0 0 0
February 18, 2022 0.20 0.34 0.40 0 3 0 66.00 14.10 14.50 15.20 0 0 0
March 18, 2022 20.25 20.70 19.95 0 0 0 32.00 0.15 0.33 0.33 0 5,011 0
March 18, 2022 19.25 19.75 18.95 0 0 0 33.00 0.18 0.37 0.37 0 0 0
March 18, 2022 18.30 18.75 18.00 0 21 0 34.00 0.21 0.39 0.39 0 38 0
March 18, 2022 17.30 17.75 17.00 0 0 0 35.00 0.26 0.46 0.45 0 0 0
March 18, 2022 16.30 16.75 16.00 0 122 0 36.00 0.30 0.51 0.50 0 32 0
March 18, 2022 15.35 15.80 15.10 0 10 0 37.00 0.35 0.57 0.57 0 11 0
March 18, 2022 14.30 14.80 16.95 0 146 0 38.00 0.46 0.63 0.62 0 5 0
March 18, 2022 13.40 13.85 13.05 0 0 0 39.00 0.53 0.71 0.71 0 3 0
March 18, 2022 12.40 12.95 12.20 0 58 0 40.00 0.61 0.81 0.75 -0.06 5,441 5
March 18, 2022 11.50 12.00 11.25 0 10 0 41.00 0.71 0.94 0.95 0 17 0
March 18, 2022 10.60 11.10 10.30 0 68 0 42.00 0.87 1.05 1.07 0 43 0
March 18, 2022 9.80 10.15 9.45 0 6 0 43.00 1.02 1.22 1.25 0 12 0
March 18, 2022 8.95 9.35 8.65 0 2,108 0 44.00 1.20 1.41 1.48 0 2,007 0
March 18, 2022 8.15 8.50 8.85 1.00 37 2 45.00 1.41 1.63 1.72 0 37 0
March 18, 2022 7.35 7.70 7.35 0.25 159 6 46.00 1.64 1.88 1.99 0 12 0
March 18, 2022 6.60 7.00 6.35 0 61 0 47.00 1.94 2.19 2.33 0 60 0
March 18, 2022 5.95 6.30 5.70 0 103 0 48.00 2.26 2.54 1.62 0 52 0
March 18, 2022 5.30 5.65 5.10 0 164 0 49.00 2.61 2.91 3.15 0 49 0
March 18, 2022 4.70 5.05 5.20 0.65 239 10 50.00 3.05 3.35 3.05 0 39 0
March 18, 2022 3.65 3.95 4.40 0 85 0 52.00 4.00 4.35 4.25 1.35 58 5
March 18, 2022 2.77 3.10 2.90 -1.15 265 1 54.00 5.15 5.50 3.95 0 84 0
March 18, 2022 2.38 2.68 2.34 0 47 0 55.00 5.80 6.15 4.60 0 139 0
March 18, 2022 2.08 2.36 0 0 23 0 56.00 6.45 6.80 7.25 0 40 0
March 18, 2022 1.52 1.78 2.50 0 70 0 58.00 7.95 8.25 6.50 0 55 0
March 18, 2022 1.07 1.33 1.14 0 51 0 60.00 9.50 9.85 10.00 2.25 91 1
March 18, 2022 0.76 0.98 1.30 0 53 0 62.00 11.20 11.55 12.10 0 90 0
March 18, 2022 0.53 0.72 0.60 0 51 0 64.00 12.95 13.35 13.90 0 245 0
March 18, 2022 0.36 0.52 0.46 0 0 0 66.00 14.70 15.25 12.80 0 24 0
April 14, 2022 12.50 13.00 12.20 0 0 0 40.00 0.81 1.05 1.05 0 0 0
April 14, 2022 11.55 12.15 11.30 0 0 0 41.00 0.95 1.16 0.82 0 2 0
April 14, 2022 10.80 11.20 10.50 0 15 0 42.00 1.09 1.32 1.35 0 30 0
April 14, 2022 9.90 10.35 9.60 0 46 0 43.00 1.29 1.40 1.56 0 0 0
April 14, 2022 9.15 9.50 8.80 0 15 0 44.00 1.48 1.74 1.82 0 0 0
April 14, 2022 8.35 8.75 8.05 0 1 0 45.00 1.72 1.98 2.08 0 16 0
April 14, 2022 7.60 8.00 7.40 0 51 0 46.00 1.98 2.26 2.39 0 21 0
April 14, 2022 6.85 7.30 6.70 0 116 0 47.00 2.29 2.58 2.74 0 0 0
April 14, 2022 6.25 6.60 6.05 0 20 0 48.00 2.63 2.94 3.15 0 0 0
April 14, 2022 5.60 6.00 5.45 0 0 0 49.00 3.00 3.35 3.55 0 0 0
April 14, 2022 5.00 5.40 5.20 0.30 12 3 50.00 3.45 3.80 4.05 0 37 0
April 14, 2022 3.95 4.35 3.90 0 14 0 52.00 4.40 4.80 5.10 0 30 0
April 14, 2022 3.10 3.50 3.10 0 9 0 54.00 5.55 5.95 6.30 0 0 0
April 14, 2022 2.73 3.10 2.72 0 56 0 55.00 6.20 6.60 6.95 0 36 0
April 14, 2022 2.40 2.75 2.41 0 5 0 56.00 6.85 7.25 7.65 0 0 0
April 14, 2022 1.82 2.15 1.87 0 10 0 58.00 8.30 8.65 9.10 0 0 0
April 14, 2022 1.37 1.66 1.45 0 28 0 60.00 9.80 10.25 10.70 0 38 0
April 14, 2022 1.02 1.28 1.10 0 0 0 62.00 11.45 11.85 12.35 0 15 0
April 14, 2022 0.75 0.97 0.84 0 16 0 64.00 13.20 13.55 14.15 0 0 0
April 14, 2022 0.53 0.74 0.63 0 30 0 66.00 14.95 15.35 15.95 0 0 0
April 14, 2022 0.36 0.60 0.51 0 0 0 68.00 16.70 17.30 17.85 0 0 0
April 14, 2022 0.25 0.45 0.38 0 0 0 70.00 18.60 19.15 19.70 0 0 0
May 20, 2022 12.65 13.15 12.40 0 0 0 40.00 1.09 1.30 1.35 0 0 0
May 20, 2022 11.85 12.30 11.55 0 0 0 41.00 1.24 1.48 1.53 0 0 0
May 20, 2022 11.00 11.45 10.70 0 0 0 42.00 1.43 1.67 1.74 0 0 0
May 20, 2022 10.25 10.60 9.95 0 0 0 43.00 1.63 1.89 1.97 0 0 0
May 20, 2022 9.45 9.85 9.25 0 0 0 44.00 1.85 2.15 2.25 0 0 0
May 20, 2022 8.70 9.15 8.45 0 0 0 45.00 2.11 2.42 2.55 0 0 0
May 20, 2022 7.95 8.40 7.80 0 0 0 46.00 2.42 2.74 2.89 0 0 0
May 20, 2022 7.30 7.75 7.20 0 0 0 47.00 2.75 3.10 3.30 0 0 0
May 20, 2022 6.65 7.10 6.55 0 3 0 48.00 3.10 3.50 3.70 0 0 0
May 20, 2022 6.05 6.50 7.95 0 16 0 49.00 3.50 3.90 4.10 0 0 0
May 20, 2022 5.50 5.95 5.40 0 0 0 50.00 3.95 4.35 4.00 0.35 7 5
May 20, 2022 4.50 4.90 5.20 0 10 0 52.00 4.95 5.35 5.65 0 0 0
May 20, 2022 3.60 4.05 3.65 0 9 0 54.00 6.05 6.50 6.85 0 0 0
May 20, 2022 2.90 3.30 3.55 0 20 0 56.00 7.35 7.80 8.15 0 0 0
May 20, 2022 2.31 2.68 2.32 0 30 0 58.00 8.75 9.15 9.60 0 0 0
May 20, 2022 1.80 2.16 1.90 0 1 0 60.00 10.25 10.65 11.20 0 0 0
May 20, 2022 1.40 1.72 1.52 0 0 0 62.00 11.80 12.25 12.75 0 0 0
May 20, 2022 1.09 1.39 1.87 0 1 0 64.00 13.50 13.95 14.45 0 0 0
May 20, 2022 0.85 1.10 0.80 0.80 0 2 66.00 15.25 15.65 0 0 0 0
June 17, 2022 20.20 20.75 19.95 0 0 0 32.00 0.42 0.68 0.67 0 4 0
June 17, 2022 18.25 18.80 18.00 0 0 0 34.00 0.60 0.82 0.82 0 4 0
June 17, 2022 16.35 16.90 16.10 0 8 0 36.00 0.77 1.04 1.02 0 0 0
June 17, 2022 14.45 15.05 14.30 0 24 0 38.00 1.02 1.31 1.29 0 24 0
June 17, 2022 12.65 13.30 13.70 0 19 0 40.00 1.35 1.61 1.65 0 2 0
June 17, 2022 11.05 11.60 10.85 0 39 0 42.00 1.73 2.03 2.10 0 0 0
June 17, 2022 9.55 10.05 10.45 0 125 0 44.00 2.22 2.56 2.69 0 53 0
June 17, 2022 8.15 8.60 10.20 0 40 0 46.00 2.86 3.25 3.40 0 13 0
June 17, 2022 6.85 7.30 6.80 -0.70 81 3 48.00 3.60 4.00 4.20 0 12 0
June 17, 2022 5.75 6.20 6.10 0.40 121 2 50.00 4.50 4.95 5.20 0 37 0
June 17, 2022 3.50 3.95 3.65 -1.05 149 5 55.00 7.30 7.80 7.50 -0.60 0 2
June 17, 2022 2.04 2.42 0 0 28 0 60.00 10.90 11.35 11.75 0 85 0
June 17, 2022 1.12 1.44 1.27 0 0 0 65.00 14.95 15.45 15.95 0 15 0
September 16, 2022 18.25 18.90 18.10 0 15 0 34.00 0.97 1.31 1.30 0 3 0
September 16, 2022 16.40 17.05 16.25 0 18 0 36.00 1.23 1.61 1.57 0 0 0
September 16, 2022 14.60 15.30 14.50 0 33 0 38.00 1.61 1.93 1.96 0 6 0
September 16, 2022 12.95 13.60 12.80 0 0 0 40.00 2.02 2.37 2.21 -0.22 0 2
September 16, 2022 11.45 12.00 12.25 0 25 0 42.00 2.51 2.92 2.14 0 7 0
September 16, 2022 10.00 10.60 9.95 0 18 0 44.00 3.15 3.60 3.70 0 1 0
September 16, 2022 8.75 9.25 8.65 0 44 0 46.00 3.85 4.35 3.10 0 7 0
September 16, 2022 7.50 8.05 7.50 0 17 0 48.00 4.70 5.25 5.15 -0.25 16 10
September 16, 2022 6.45 7.00 6.90 0.40 79 5 50.00 5.65 6.20 6.40 0 20 0
September 16, 2022 4.25 4.85 4.50 -1.35 85 3 55.00 8.55 9.15 9.40 0 23 0
September 16, 2022 2.76 3.25 3.70 0 365 0 60.00 12.05 12.60 12.95 0 31 0
September 16, 2022 1.74 2.15 1.96 0 0 0 65.00 16.00 16.60 15.75 -1.30 17 2
January 20, 2023 31.10 31.80 31.00 0 30 0 21.00 0.16 0.54 0.41 0 152 0
January 20, 2023 30.10 30.80 30.00 0 2 0 22.00 0.24 0.64 0.60 0 100 0
January 20, 2023 29.10 29.80 29.00 0 1 0 23.00 0.32 0.73 0.68 0 7 0
January 20, 2023 28.10 28.80 28.05 0 0 0 24.00 0.34 0.78 0.75 0 10 0
January 20, 2023 27.10 27.80 27.05 0 1 0 25.00 0.39 0.87 0.80 0 3,037 0
January 20, 2023 26.10 26.80 25.95 0 0 0 26.00 0.45 0.95 0.92 0 50 0
January 20, 2023 25.10 25.80 24.95 0 0 0 27.00 0.52 1.05 0.93 0 46 0
January 20, 2023 24.15 24.80 23.95 0 0 0 28.00 0.59 1.16 1.02 0 5 0
January 20, 2023 23.15 23.80 22.95 0 0 0 29.00 0.73 1.26 1.24 0 8 0
January 20, 2023 22.15 22.80 21.95 0 24 0 30.00 0.85 1.38 1.23 0 12 0
January 20, 2023 20.15 20.85 20.05 0 56 0 32.00 1.06 1.68 1.53 0 5,028 0
January 20, 2023 18.30 19.00 18.20 0 40 0 34.00 1.44 2.04 1.88 0 11 0
January 20, 2023 17.40 18.10 17.25 0 12 0 35.00 1.60 2.16 2.09 0 10 0
January 20, 2023 16.55 17.25 16.40 0 21 0 36.00 1.80 2.38 2.30 0 11 0
January 20, 2023 14.85 15.55 14.80 0 55 0 38.00 2.24 2.87 2.83 0 10 0
January 20, 2023 13.35 14.05 13.35 0 157 0 40.00 2.75 3.40 3.45 0 3,193 0
January 20, 2023 11.95 12.65 11.95 0 45 0 42.00 3.35 4.10 4.15 0 1,049 0
January 20, 2023 10.55 11.40 10.70 0 275 0 44.00 4.05 4.80 4.95 0 5,362 0
January 20, 2023 9.95 10.65 12.30 0 63 0 45.00 4.45 5.25 5.35 0 58 0
January 20, 2023 9.35 10.05 0 0 1,149 0 46.00 4.90 5.70 5.80 0 32 0
January 20, 2023 7.20 7.95 8.05 0 1,112 0 50.00 6.85 7.70 6.30 0 1,055 0
January 20, 2023 3.50 4.30 4.75 0 175 0 60.00 13.20 14.15 13.35 1.25 75 15
January 20, 2023 1.55 2.49 0 0 0 0 70.00 21.15 22.05 0 0 0 0
January 20, 2023 0.46 1.28 1.09 0 180 0 80.00 30.05 31.00 29.55 0 209 0
January 19, 2024 25.05 25.90 25.15 0 2 0 27.00 1.16 2.70 2.49 0 0 0
January 19, 2024 24.05 24.90 24.15 0 0 0 28.00 1.30 2.94 2.45 -0.26 4 4
January 19, 2024 23.05 23.90 23.20 0 0 0 29.00 1.46 3.20 2.84 0 0 0
January 19, 2024 22.05 22.90 22.15 0 12 0 30.00 1.80 3.15 3.10 0 2 0
January 19, 2024 20.00 21.15 20.45 0 7 0 32.00 2.18 3.70 3.70 0 20 0
January 19, 2024 18.25 19.45 18.70 0 0 0 34.00 2.65 4.25 4.30 0 3,000 0
January 19, 2024 17.40 18.75 17.85 0 0 0 35.00 2.92 4.75 4.65 0 1 0
January 19, 2024 16.55 17.95 17.20 0 0 0 36.00 3.20 5.10 5.00 0 0 0
January 19, 2024 14.70 16.95 16.05 0 0 0 38.00 3.80 5.85 5.80 0 3 0
January 19, 2024 13.35 15.70 16.50 0 68 0 40.00 4.50 6.70 6.60 -0.05 33 10
January 19, 2024 12.00 14.45 13.45 0 3 0 42.00 5.30 7.60 7.55 0 0 0
January 19, 2024 11.00 13.30 12.50 0 54 0 44.00 6.25 8.65 8.50 0 42 0
January 19, 2024 10.45 12.80 11.95 0 0 0 45.00 6.65 9.10 9.05 0 0 0
January 19, 2024 9.85 12.30 11.45 0 19 0 46.00 7.15 9.65 9.70 0 3,000 0
January 19, 2024 8.15 10.60 9.80 0 16 0 50.00 9.50 11.90 11.80 0 0 0
January 19, 2024 4.70 7.20 6.00 -1.75 47 10 60.00 16.10 18.60 18.35 0 0 0
January 19, 2024 0.65 10.65 0 0 0 0 70.00 21.10 31.10 0 0 0 0
January 19, 2024 0.90 3.50 2.50 0 41 0 80.00 29.50 39.50 34.15 0 43 0