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

Last update: March 24, 2023 at 12:47 p.m.   (Real-time)

  • Last price: 70.210
  • Net change: -0.380
  • Bid price: 70.200
  • Ask price: 70.220
  • 30-day historical volatility: 31.89%
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: 45,991
Volume: 3,187
Open interest: 82,958
Volume: 246
March 24, 2023 (Weekly) 5.05 5.35 5.85 0 0 0 65.00 0 0.05 0.07 0 23 0
March 24, 2023 (Weekly) 4.05 4.35 4.85 0 0 0 66.00 0 0.05 0.09 0 3 0
March 24, 2023 (Weekly) 3.05 3.35 3.90 0 50 0 67.00 0 0.06 0.10 0 3 0
March 24, 2023 (Weekly) 2.09 2.36 2.91 0 50 0 68.00 0.01 0.07 0.16 0.06 39 50
March 24, 2023 (Weekly) 1.20 1.35 0.80 -1.12 34 5 69.00 0.07 0.10 0.12 -0.09 194 2
March 24, 2023 (Weekly) 0.44 0.54 0.25 -0.86 196 159 70.00 0.25 0.33 0.40 -0.03 191 20
March 24, 2023 (Weekly) 0.06 0.11 0.10 -0.38 73 21 71.00 0.80 0.95 0.88 0 83 0
March 24, 2023 (Weekly) 0 0.06 0.03 -0.12 25 3 72.00 1.68 1.91 2.53 0.96 21 6
March 24, 2023 (Weekly) 0 0.06 0.09 0 220 0 73.00 2.68 2.92 2.53 0 5 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 118 0 74.00 3.65 3.95 3.55 0 30 0
March 24, 2023 (Weekly) 0 0.05 0.06 0 112 0 75.00 4.65 4.95 5.05 0.50 50 4
March 24, 2023 (Weekly) 0 0.06 0.06 0 65 0 76.00 5.65 5.95 5.55 0 27 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 30 0 77.00 6.65 6.95 6.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 67 0 78.00 7.65 7.95 7.55 0 0 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 78 0 79.00 8.65 8.95 8.55 0 0 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 29 0 80.00 9.65 9.95 9.55 0 7 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 52 0 81.00 10.65 10.95 10.55 0 0 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 2,253 0 82.00 11.65 11.95 11.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 10 0 83.00 12.65 12.95 12.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 24 0 84.00 13.65 13.95 13.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 0 0 85.00 14.65 14.95 14.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 0 0 86.00 15.65 15.95 15.55 0 0 0
March 31, 2023 (Weekly) 5.40 5.70 6.10 0 0 0 65.00 0.25 0.31 0.33 0.05 14 13
March 31, 2023 (Weekly) 4.55 4.75 5.15 0 12 0 66.00 0.36 0.42 0.37 0 39 0
March 31, 2023 (Weekly) 3.70 3.85 4.25 0 35 0 67.00 0.51 0.56 0.51 0 33 0
March 31, 2023 (Weekly) 2.90 3.05 3.45 0 60 0 68.00 0.70 0.76 0.88 0.19 58 1
March 31, 2023 (Weekly) 2.22 2.29 1.89 -0.76 3 12 69.00 0.97 1.03 0.95 0 20 0
March 31, 2023 (Weekly) 1.59 1.66 1.31 -0.67 15 12 70.00 1.33 1.40 1.28 0 56 0
March 31, 2023 (Weekly) 1.08 1.16 0.96 -0.45 17 29 71.00 1.80 1.89 1.72 0 24 0
March 31, 2023 (Weekly) 0.68 0.77 0.95 0 50 0 72.00 2.38 2.51 2.28 0 41 0
March 31, 2023 (Weekly) 0.40 0.48 0.61 0 43 0 73.00 3.10 3.25 2.96 0 14 0
March 31, 2023 (Weekly) 0.22 0.29 0.37 0 35 0 74.00 3.90 4.10 3.75 0 0 0
March 31, 2023 (Weekly) 0.11 0.17 0.22 0 22 0 75.00 4.75 5.05 4.60 0 16 0
March 31, 2023 (Weekly) 0.05 0.10 0.13 0 87 0 76.00 5.70 6.00 5.60 0 12 0
March 31, 2023 (Weekly) 0.01 0.08 0.10 0 36 0 77.00 6.65 6.95 6.55 0 0 0
March 31, 2023 (Weekly) 0 0.07 0.08 0 4 0 78.00 7.65 7.95 7.55 0 16 0
March 31, 2023 (Weekly) 0 0.06 0.07 0 38 0 79.00 8.65 8.95 8.55 0 16 0
March 31, 2023 (Weekly) 0.01 0.06 0.06 0 29 0 80.00 9.65 9.95 9.50 0 27 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 51 0 81.00 10.65 10.95 10.55 0 0 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 110 0 82.00 11.65 11.95 11.55 0 5 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 36 0 83.00 12.65 12.95 12.55 0 0 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 7 0 84.00 13.65 13.95 13.55 0 0 0
March 31, 2023 (Weekly) 0 0.05 0.06 0 0 0 85.00 14.65 14.95 14.55 0 0 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 8 0 86.00 15.65 15.95 15.55 0 0 0
April 6, 2023 (Weekly) 5.75 5.95 6.35 0 0 0 65.00 0.47 0.56 0.51 0 50 0
April 6, 2023 (Weekly) 4.90 5.05 5.45 0 1 0 66.00 0.61 0.70 0.64 0 41 0
April 6, 2023 (Weekly) 4.05 4.25 4.60 0 0 0 67.00 0.82 0.88 0.81 0 28 0
April 6, 2023 (Weekly) 3.30 3.50 3.85 0 0 0 68.00 1.03 1.13 1.03 0 29 0
April 6, 2023 (Weekly) 2.65 2.77 3.10 0 0 0 69.00 1.32 1.44 1.32 0 54 0
April 6, 2023 (Weekly) 2.05 2.16 2.44 0 20 0 70.00 1.74 1.83 1.68 0 2 0
April 6, 2023 (Weekly) 1.53 1.63 1.88 0 0 0 71.00 2.22 2.32 2.13 0 0 0
April 6, 2023 (Weekly) 1.10 1.18 1.15 -0.26 4 100 72.00 2.78 2.89 2.66 0 1 0
April 6, 2023 (Weekly) 0.77 0.84 1.03 0 0 0 73.00 3.45 3.60 3.30 0 1 0
April 6, 2023 (Weekly) 0.52 0.58 0.73 0 4 0 74.00 4.15 4.35 4.05 0 0 0
April 6, 2023 (Weekly) 0.33 0.39 0.51 0 54 0 75.00 5.00 5.15 4.80 0 13 0
April 6, 2023 (Weekly) 0.20 0.26 0.34 0 0 0 76.00 5.80 6.10 5.65 0 0 0
April 6, 2023 (Weekly) 0.12 0.17 0.23 0 20 0 77.00 6.75 7.00 6.65 0 0 0
April 6, 2023 (Weekly) 0.04 0.11 0.15 0 13 0 78.00 7.70 7.95 7.55 0 0 0
April 6, 2023 (Weekly) 0.01 0.09 0.11 0 14 0 79.00 8.65 8.95 8.55 0 0 0
April 6, 2023 (Weekly) 0 0.08 0.09 0 18 0 80.00 9.65 9.95 9.55 0 0 0
April 6, 2023 (Weekly) 0 0.07 0.07 0 0 0 81.00 10.65 10.95 10.55 0 0 0
April 6, 2023 (Weekly) 0 0.06 0.06 0 24 0 82.00 11.65 11.95 11.55 0 0 0
April 6, 2023 (Weekly) 0 0.06 0.06 0 6 0 83.00 12.65 12.95 12.55 0 0 0
April 14, 2023 (Weekly) 5.15 5.50 0 0 0 0 66.00 0.93 1.06 0 0 0 0
April 14, 2023 (Weekly) 4.40 4.75 0 0 0 0 67.00 1.16 1.28 0 0 0 0
April 14, 2023 (Weekly) 3.75 3.95 0 0 0 0 68.00 1.43 1.56 0 0 0 0
April 14, 2023 (Weekly) 3.10 3.20 3.55 0 0 0 69.00 1.77 1.82 1.69 0 0 0
April 14, 2023 (Weekly) 2.49 2.60 2.89 0 0 0 70.00 2.16 2.22 2.07 0 0 0
April 14, 2023 (Weekly) 1.97 2.08 2.33 0 0 0 71.00 2.60 2.71 2.52 0 0 0
April 14, 2023 (Weekly) 1.52 1.64 1.85 0 0 0 72.00 3.15 3.30 3.05 0 0 0
April 14, 2023 (Weekly) 1.16 1.25 1.44 0 0 0 73.00 3.75 3.90 3.65 0 0 0
April 14, 2023 (Weekly) 0.85 0.95 1.10 0 0 0 74.00 4.45 4.60 4.35 0 0 0
April 14, 2023 (Weekly) 0.61 0.70 0.82 0 0 0 75.00 5.20 5.40 5.10 0 0 0
April 14, 2023 (Weekly) 0.43 0.51 0.60 0 7 0 76.00 6.00 6.20 5.85 0 0 0
April 14, 2023 (Weekly) 0.29 0.36 0.43 0 0 0 77.00 6.80 7.15 6.70 0 0 0
April 21, 2023 16.40 16.70 17.15 0 0 0 54.00 0.10 0.15 0.17 0.03 0 55
April 21, 2023 14.45 14.75 15.20 0 5 0 56.00 0.16 0.21 0.19 0 75 0
April 21, 2023 12.55 12.85 13.25 0 0 0 58.00 0.26 0.30 0.28 0 23 0
April 21, 2023 10.65 10.95 11.35 0 27 0 60.00 0.37 0.43 0.40 0 73 0
April 21, 2023 8.90 9.10 9.55 0 10 0 62.00 0.54 0.62 0.61 0.04 69 12
April 21, 2023 7.20 7.35 7.75 0 3 0 64.00 0.80 0.87 0.79 0 174 0
April 21, 2023 5.55 5.75 5.15 -0.90 29 2 66.00 1.19 1.25 1.30 0.17 81 20
April 21, 2023 4.15 4.25 4.55 0 40 0 68.00 1.69 1.80 1.64 0 2,798 0
April 21, 2023 2.88 2.99 2.70 -0.55 1,368 10 70.00 2.45 2.56 2.66 0.31 335 8
April 21, 2023 1.91 1.98 2.00 -0.20 629 4 72.00 3.45 3.60 3.35 0 280 0
April 21, 2023 1.17 1.24 1.41 0 287 0 74.00 4.70 4.90 4.60 0 198 0
April 21, 2023 0.67 0.73 0.84 0 1,542 0 76.00 6.25 6.40 6.30 0.25 1,251 1
April 21, 2023 0.35 0.41 0.47 0 420 0 78.00 7.90 8.10 7.70 0 236 0
April 21, 2023 0.25 0.31 0.35 0 2,244 0 79.00 8.80 9.05 8.70 0 0 0
April 21, 2023 0.18 0.23 0.18 -0.09 405 10 80.00 9.70 10.00 9.60 0 350 0
April 21, 2023 0.06 0.13 0.12 -0.03 1,358 1,030 82.00 11.65 11.90 11.50 0 104 0
April 21, 2023 0.01 0.10 0.10 0 593 0 84.00 13.65 13.95 13.50 0 39 0
April 21, 2023 0 0.07 0.07 0 217 0 86.00 15.70 15.95 15.50 0 32 0
April 21, 2023 0 0.05 0.05 0 5,268 0 88.00 17.65 17.95 17.55 0 13 0
April 21, 2023 0 0.05 0.05 0 191 0 90.00 19.65 19.95 19.55 0 0 0
April 21, 2023 0 0.05 0.05 0 57 0 92.00 21.65 21.95 21.55 0 10 0
April 21, 2023 0 0.05 0.05 0 36 0 94.00 23.65 23.95 23.55 0 0 0
April 21, 2023 0 0.06 0.06 0 3 0 96.00 25.65 25.95 25.55 0 0 0
April 21, 2023 0 0.05 0.05 0 55 0 98.00 27.65 27.95 27.55 0 10 0
April 21, 2023 0 0.06 0.06 0 95 0 100.00 29.65 29.95 29.55 0 10 0
May 19, 2023 16.85 17.10 17.55 0 0 0 54.00 0.38 0.45 0.41 0 7 0
May 19, 2023 14.95 15.25 15.65 0 0 0 56.00 0.50 0.58 0.53 0 30 0
May 19, 2023 13.15 13.45 13.85 0 0 0 58.00 0.67 0.76 0.70 0.01 34 6
May 19, 2023 11.45 11.65 12.00 0 0 0 60.00 0.89 0.97 0.88 0 106 0
May 19, 2023 9.80 9.95 10.30 0 1 0 62.00 1.19 1.28 1.17 0 29 0
May 19, 2023 8.20 8.35 8.70 0 6 0 64.00 1.60 1.68 1.55 0 57 0
May 19, 2023 6.70 6.85 7.15 0 66 0 66.00 2.10 2.21 2.04 0 86 0
May 19, 2023 5.40 5.55 5.80 0 24 0 68.00 2.76 2.86 2.67 0 47 0
May 19, 2023 4.20 4.35 4.55 0 60 0 70.00 3.55 3.70 3.45 0 155 0
May 19, 2023 3.20 3.35 3.20 -0.35 855 27 72.00 4.55 4.70 4.90 0.45 64 24
May 19, 2023 2.39 2.50 2.34 -0.30 142 8 74.00 5.70 5.85 5.55 0 46 0
May 19, 2023 1.71 1.80 1.85 -0.07 893 223 76.00 7.05 7.20 6.90 0 85 0
May 19, 2023 1.18 1.28 1.20 -0.16 134 8 78.00 8.55 8.75 8.35 0 173 0
May 19, 2023 0.80 0.88 0.90 0 734 0 80.00 10.20 10.35 9.95 0 72 0
May 19, 2023 0.53 0.61 0.64 0 282 0 82.00 11.85 12.15 11.70 0 105 0
May 19, 2023 0.32 0.40 0.43 0 395 0 84.00 13.75 14.05 13.60 0 16 0
May 19, 2023 0.18 0.24 0.26 0 247 0 86.00 15.65 15.95 15.55 0 26 0
May 19, 2023 0.09 0.16 0.13 -0.05 101 3 88.00 17.65 17.95 17.55 0 10 0
May 19, 2023 0.04 0.10 0.11 0 510 0 90.00 19.65 19.95 19.50 0 16 0
May 19, 2023 0.01 0.09 0.09 0 10 0 92.00 21.65 21.95 21.55 0 0 0
May 19, 2023 0 0.07 0.07 0 18 0 94.00 23.65 23.95 23.55 0 0 0
May 19, 2023 0 0.06 0.06 0 12 0 96.00 25.65 25.95 25.55 0 0 0
May 19, 2023 0 0.06 0.06 0 0 0 98.00 27.65 27.95 27.55 0 10 0
May 19, 2023 0 0.06 0.06 0 35 0 100.00 29.65 29.95 29.55 0 0 0
June 16, 2023 22.25 22.55 23.10 0 0 0 48.50 0.31 0.40 0.38 0 265 0
June 16, 2023 20.85 21.20 21.65 0 26 0 50.00 0.37 0.48 0.45 0 90 0
June 16, 2023 17.55 17.85 18.35 0 20 0 53.50 0.62 0.73 0.67 0 112 0
June 16, 2023 17.10 17.40 17.90 0 0 0 54.00 0.66 0.77 0.71 0 0 0
June 16, 2023 16.20 16.55 17.00 0 0 0 55.00 0.75 0.87 0.81 0 122 0
June 16, 2023 15.30 15.60 16.10 0 0 0 56.00 0.84 0.98 0.92 0 0 0
June 16, 2023 13.60 13.85 14.20 0 0 0 58.00 1.13 1.24 1.15 0 21 0
June 16, 2023 13.20 13.40 13.80 0 147 0 58.50 1.19 1.30 1.22 0 97 0
June 16, 2023 11.90 12.15 12.50 0 30 0 60.00 1.46 1.58 1.47 0 1,057 0
June 16, 2023 10.25 10.55 10.85 0 0 0 62.00 1.87 1.99 1.86 0 6 0
June 16, 2023 9.10 9.40 9.70 0 297 0 63.50 2.25 2.37 2.22 0 139 0
June 16, 2023 8.75 9.00 9.30 0 0 0 64.00 2.39 2.50 2.34 0 135 0
June 16, 2023 8.05 8.25 8.55 0 15 0 65.00 2.66 2.79 2.62 0 90 0
June 16, 2023 7.35 7.60 7.85 0 0 0 66.00 2.98 3.15 2.94 0 22 0
June 16, 2023 6.05 6.30 6.55 0 0 0 68.00 3.75 3.90 3.70 0 151 0
June 16, 2023 5.75 5.95 6.20 0 482 0 68.50 3.95 4.10 3.85 0 393 0
June 16, 2023 4.90 5.10 5.35 0 113 0 70.00 4.60 4.80 4.80 0.25 204 2
June 16, 2023 3.90 4.10 4.30 0 1,509 0 72.00 5.65 5.80 6.00 0.45 47 5
June 16, 2023 3.20 3.40 3.35 -0.20 278 1,063 73.50 6.50 6.65 6.40 0 92 0
June 16, 2023 3.05 3.20 3.10 -0.25 80 15 74.00 6.80 6.95 6.65 0 23 0
June 16, 2023 2.69 2.83 2.95 0 90 0 75.00 7.45 7.60 7.30 0 18 0
June 16, 2023 2.32 2.47 2.59 0 139 0 76.00 8.10 8.25 7.95 0 1,400 0
June 16, 2023 1.76 1.86 1.97 0 70 0 78.00 9.50 9.70 9.35 0 500 0
June 16, 2023 1.62 1.75 1.84 0 243 0 78.50 9.85 10.10 9.75 0 764 0
June 16, 2023 1.26 1.39 1.30 -0.16 217 41 80.00 10.95 11.25 10.90 0 77 0
June 16, 2023 0.92 1.03 1.10 0 592 0 82.00 12.65 12.90 12.55 0 506 0
June 16, 2023 0.71 0.82 0.89 0 117 0 83.50 13.90 14.20 13.85 0 26 0
June 16, 2023 0.65 0.76 0.82 0 74 0 84.00 14.35 14.65 14.25 0 10 0
June 16, 2023 0.54 0.65 0.70 0 61 0 85.00 15.25 15.55 15.15 0 52 0
June 16, 2023 0.42 0.56 0.59 0 204 0 86.00 15.90 16.95 16.05 0 0 0
June 16, 2023 0.27 0.40 0.43 0 50 0 88.00 17.70 18.60 18.15 0 300 0
June 16, 2023 0.26 0.36 0.39 0 113 0 88.50 18.15 19.20 18.60 0 305 0
June 16, 2023 0.17 0.26 0.28 0 59 0 90.00 19.55 20.50 20.05 0 0 0
June 16, 2023 0.10 0.20 0.22 0 33 0 92.00 21.45 22.40 21.95 0 0 0
June 16, 2023 0.05 0.13 0.15 0 2 0 94.00 23.40 24.40 23.90 0 0 0
June 16, 2023 0.04 0.11 0.12 0 21 0 95.00 24.35 25.45 24.85 0 1 0
June 16, 2023 0.02 0.10 0.10 0 1 0 96.00 25.30 26.45 25.85 0 0 0
June 16, 2023 0 0.08 0.09 0 0 0 98.00 27.35 28.35 27.85 0 0 0
June 16, 2023 0 0.08 0.08 0 61 0 100.00 29.30 30.35 29.85 0 0 0
July 21, 2023 17.25 17.75 18.10 0 0 0 54.00 0.98 1.10 1.04 0 10 0
July 21, 2023 15.60 15.85 16.25 0 0 0 56.00 1.24 1.35 1.28 0 0 0
July 21, 2023 13.90 14.15 14.50 0 0 0 58.00 1.54 1.67 1.58 0 7 0
July 21, 2023 12.30 12.50 12.85 0 0 0 60.00 1.92 2.07 1.95 0 5 0
July 21, 2023 10.70 10.95 11.30 0 0 0 62.00 2.38 2.54 2.39 0 19 0
July 21, 2023 9.25 9.50 9.80 0 12 0 64.00 2.95 3.10 2.92 0 11 0
July 21, 2023 7.90 8.15 8.40 0 2 0 66.00 3.60 3.80 3.60 0 4 0
July 21, 2023 6.70 6.90 7.15 0 0 0 68.00 4.40 4.55 4.35 0 14 0
July 21, 2023 5.60 5.80 6.00 0 10 0 70.00 5.25 5.45 5.20 0 6 0
July 21, 2023 4.60 4.75 5.00 0 11 0 72.00 6.30 6.50 6.25 0 622 0
July 21, 2023 3.70 3.90 4.05 0 30 0 74.00 7.40 7.65 7.35 0 365 0
July 21, 2023 2.99 3.15 3.30 0 65 0 76.00 8.70 8.90 8.60 0 200 0
July 21, 2023 2.38 2.52 2.63 0 218 0 78.00 10.05 10.30 9.95 0 267 0
July 21, 2023 1.85 1.98 1.79 -0.28 33 5 80.00 11.55 11.75 11.40 0 46 0
July 21, 2023 1.41 1.54 1.63 0 213 0 82.00 13.10 13.35 13.00 0 760 0
July 21, 2023 1.07 1.19 1.28 0 61 0 84.00 14.75 15.00 14.65 0 60 0
July 21, 2023 0.79 0.92 0.98 0 185 0 86.00 16.45 16.75 16.35 0 0 0
July 21, 2023 0.57 0.68 0.60 -0.13 62 40 88.00 18.20 18.55 18.15 0 16 0
July 21, 2023 0.40 0.53 0.57 0 36 0 90.00 20.00 20.45 20.05 0 0 0
July 21, 2023 0.29 0.37 0.42 0 65 0 92.00 21.85 22.30 21.90 0 0 0
July 21, 2023 0.20 0.28 0.30 0 4 0 94.00 23.75 24.20 23.80 0 0 0
July 21, 2023 0.13 0.21 0.23 0 3 0 96.00 25.65 26.10 25.70 0 0 0
July 21, 2023 0.08 0.15 0.17 0 0 0 98.00 27.60 28.05 27.65 0 0 0
July 21, 2023 0.05 0.11 0.13 0 50 0 100.00 29.60 30.00 29.60 0 0 0
August 18, 2023 17.55 17.90 18.25 0 0 0 54.00 1.24 1.36 1.32 0 0 0
August 18, 2023 15.85 16.20 16.55 0 0 0 56.00 1.54 1.66 1.57 0 0 0
August 18, 2023 14.25 14.50 14.90 0 0 0 58.00 1.91 2.02 1.90 0 6 0
August 18, 2023 12.70 12.95 13.25 0 1 0 60.00 2.34 2.44 2.31 0 14 0
August 18, 2023 11.20 11.45 11.75 0 0 0 62.00 2.83 2.94 2.79 0 0 0
August 18, 2023 9.85 10.00 10.30 0 0 0 64.00 3.40 3.55 3.35 0 4 0
August 18, 2023 8.55 8.70 8.95 0 0 0 66.00 4.10 4.25 4.05 0 3 0
August 18, 2023 7.35 7.50 7.75 0 0 0 68.00 4.90 5.05 5.15 0.35 11 10
August 18, 2023 6.30 6.45 6.60 0 10 0 70.00 5.80 5.95 5.70 0 0 0
August 18, 2023 5.30 5.45 5.65 0 1 0 72.00 6.80 6.95 6.70 0 10 0
August 18, 2023 4.40 4.60 4.75 0 12 0 74.00 7.95 8.10 7.80 0 6 0
August 18, 2023 3.65 3.80 3.60 -0.35 24 326 76.00 9.20 9.35 9.05 0 0 0
August 18, 2023 2.98 3.15 3.30 0 76 0 78.00 10.50 10.70 10.35 0 0 0
August 18, 2023 2.40 2.57 2.67 0 51 0 80.00 11.90 12.15 11.80 0 50 0
August 18, 2023 1.90 2.04 2.17 0 11 0 82.00 13.45 13.70 13.35 0 0 0
August 18, 2023 1.51 1.67 1.74 0 18 0 84.00 15.05 15.30 14.90 0 0 0
August 18, 2023 1.18 1.32 1.38 0 4 0 86.00 16.70 16.95 16.60 0 0 0
August 18, 2023 0.91 1.04 1.09 0 0 0 88.00 18.45 18.75 18.35 0 0 0
August 18, 2023 0.68 0.80 0.70 -0.15 13 1 90.00 20.25 20.60 20.20 0 0 0
August 18, 2023 0.53 0.64 0.67 0 2 0 92.00 21.95 22.45 22.05 0 0 0
August 18, 2023 0.37 0.48 0.51 0 0 0 94.00 23.85 24.30 23.95 0 0 0
August 18, 2023 0.25 0.36 0.39 0 1 0 96.00 25.75 26.20 25.80 0 0 0
August 18, 2023 0.19 0.28 0.31 0 0 0 98.00 27.65 28.15 27.75 0 0 0
September 15, 2023 21.20 21.70 22.10 0 23 0 50.00 1.06 1.20 1.16 0 78 0
September 15, 2023 17.80 18.15 18.50 0 0 0 54.00 1.59 1.74 1.63 0 0 0
September 15, 2023 16.95 17.30 17.65 0 0 0 55.00 1.76 1.90 1.79 0 56 0
September 15, 2023 16.15 16.50 16.85 0 0 0 56.00 1.95 2.08 1.97 0 0 0
September 15, 2023 14.55 14.85 15.15 0 0 0 58.00 2.38 2.48 2.35 0 0 0
September 15, 2023 13.05 13.30 13.65 0 0 0 60.00 2.84 2.94 2.79 0 176 0
September 15, 2023 11.60 11.85 12.15 0 0 0 62.00 3.40 3.50 3.35 0 0 0
September 15, 2023 10.25 10.50 10.75 0 0 0 64.00 4.00 4.15 3.95 0 0 0
September 15, 2023 9.65 9.85 10.10 0 58 0 65.00 4.35 4.50 4.30 0 56 0
September 15, 2023 9.00 9.20 9.45 0 10 0 66.00 4.75 4.90 4.70 0 0 0
September 15, 2023 7.85 8.05 8.25 0 10 0 68.00 5.60 5.70 5.50 0 39 0
September 15, 2023 6.80 6.95 7.15 0 38 0 70.00 6.50 6.65 6.40 0 34 0
September 15, 2023 5.80 6.00 6.15 0 1 0 72.00 7.55 7.70 7.40 0 16 0
September 15, 2023 4.90 5.15 5.30 0 0 0 74.00 8.65 8.80 8.50 0 0 0
September 15, 2023 4.50 4.75 4.90 0 56 0 75.00 9.25 9.40 9.10 0 18 0
September 15, 2023 4.15 4.35 4.50 0 1,500 0 76.00 9.85 10.05 9.70 0 1,510 0
September 15, 2023 3.45 3.70 3.80 0 100 0 78.00 11.15 11.35 11.00 0 0 0
September 15, 2023 2.84 3.00 2.70 -0.45 167 3 80.00 12.50 12.75 12.40 0 26 0
September 15, 2023 2.33 2.53 2.63 0 38 0 82.00 14.00 14.20 13.85 0 36 0
September 15, 2023 1.90 2.09 2.03 -0.13 4 1 84.00 15.50 15.80 15.40 0 0 0
September 15, 2023 1.69 1.89 1.97 0 71 0 85.00 16.30 16.60 16.20 0 80 0
September 15, 2023 1.52 1.70 1.77 0 0 0 86.00 17.15 17.40 17.00 0 0 0
September 15, 2023 1.22 1.37 1.43 0 0 0 88.00 18.80 19.05 18.70 0 0 0
September 15, 2023 0.96 1.10 1.15 0 49 0 90.00 20.55 20.85 20.45 0 10 0
September 15, 2023 0.50 0.62 0.66 0 66 0 95.00 24.95 25.45 25.05 0 6 0
September 15, 2023 0.25 0.34 0.35 0 117 0 100.00 29.65 30.20 29.80 0 6 0
December 15, 2023 17.55 17.95 18.30 0 0 0 55.00 2.70 2.85 2.75 0.02 414 5
December 15, 2023 13.90 14.25 13.25 -1.30 15 15 60.00 4.00 4.15 4.00 0 162 0
December 15, 2023 10.70 11.00 11.25 0 2 0 65.00 5.75 5.90 5.70 0 418 0
December 15, 2023 7.95 8.25 8.50 0 43 0 70.00 8.00 8.15 7.90 0 62 0
December 15, 2023 5.80 6.05 6.25 0 146 0 75.00 10.70 10.90 10.60 0 40 0
December 15, 2023 4.05 4.35 3.90 -0.60 55 10 80.00 13.90 14.15 13.80 0 44 0
December 15, 2023 2.79 3.10 3.15 0 41 0 85.00 17.50 17.75 17.40 0 50 0
December 15, 2023 1.84 2.11 2.01 -0.16 57 1 90.00 21.45 21.75 21.35 0 0 0
December 15, 2023 1.17 1.36 1.44 0 73 0 95.00 25.70 26.05 25.65 0 0 0
December 15, 2023 0.73 0.88 0.94 0 19 0 100.00 30.20 30.65 30.25 0 0 0
January 19, 2024 44.30 45.50 45.95 0 0 0 25.50 0.14 0.30 0.27 0 25 0
January 19, 2024 43.30 44.55 44.95 0 0 0 26.50 0.16 0.32 0.30 0 5 0
January 19, 2024 42.30 43.55 44.00 0 0 0 27.50 0.19 0.35 0.32 0 0 0
January 19, 2024 41.35 42.55 43.00 0 1 0 28.50 0.21 0.38 0.35 0 17 0
January 19, 2024 39.35 40.60 41.05 0 2 0 30.50 0.29 0.44 0.42 0 155 0
January 19, 2024 37.40 38.65 39.10 0 0 0 32.50 0.35 0.54 0.50 0 3,040 0
January 19, 2024 36.45 37.65 38.65 0 0 0 33.50 0.38 0.58 0.55 0 70 0
January 19, 2024 35.50 36.70 37.15 0 0 0 34.50 0.43 0.63 0.61 0 14 0
January 19, 2024 33.55 34.80 35.20 0 0 0 36.50 0.53 0.76 0.72 0 21 0
January 19, 2024 31.65 32.90 33.30 0 4 0 38.50 0.65 0.88 0.86 0 25 0
January 19, 2024 30.35 31.50 31.90 0 2 0 40.00 0.76 1.01 0.97 0 1 0
January 19, 2024 29.80 31.00 31.40 0 1 0 40.50 0.80 1.06 1.01 0 43 0
January 19, 2024 28.20 28.80 29.25 0 45 0 42.50 0.99 1.23 1.18 0 49 0
January 19, 2024 27.30 27.90 28.30 0 50 0 43.50 1.09 1.34 1.29 0 10 0
January 19, 2024 26.40 27.00 27.40 0 37 0 44.50 1.19 1.47 1.38 0 3,050 0
January 19, 2024 23.00 23.45 23.85 0 44 0 48.50 1.73 2.00 1.91 0 19,527 0
January 19, 2024 21.70 22.15 22.55 0 60 0 50.00 1.97 2.17 2.07 0 37 0
January 19, 2024 18.90 19.30 19.60 0 3,352 0 53.50 2.65 2.85 2.70 0 4,030 0
January 19, 2024 15.15 15.55 15.85 0 72 0 58.50 3.90 4.10 3.95 0 68 0
January 19, 2024 14.10 14.50 14.80 0 34 0 60.00 4.35 4.55 4.35 0 6,059 0
January 19, 2024 11.25 11.60 11.85 0 573 0 64.50 5.90 6.15 5.90 0 1,007 0
January 19, 2024 9.05 9.45 9.60 0 3,731 0 68.50 7.65 7.90 7.65 0 8,664 0
January 19, 2024 8.30 8.60 8.85 0 63 0 70.00 8.35 8.60 8.35 0 6,102 0
January 19, 2024 6.70 7.05 7.25 0 263 0 73.50 10.20 10.50 10.20 0 1,678 0
January 19, 2024 4.80 5.20 5.40 0 1,706 0 78.50 13.25 13.55 13.20 0 3,110 0
January 19, 2024 4.35 4.70 4.85 0 226 0 80.00 14.25 14.70 14.40 0 22 0
January 19, 2024 2.33 2.65 2.75 0 155 0 88.50 20.50 20.85 20.45 0 105 0
January 19, 2024 2.07 2.37 2.45 0 173 0 90.00 21.65 22.25 21.85 0 52 0
January 19, 2024 1.03 1.24 1.29 0 724 0 98.50 29.00 29.35 28.95 0 54 0
January 19, 2024 0.89 1.11 1.15 0 454 0 100.00 30.35 30.85 30.45 0 1 0
January 19, 2024 0 0.08 0.08 0 580 0 148.50 76.80 79.95 78.05 0 0 0
March 15, 2024 18.00 18.50 18.85 0 0 0 55.00 3.50 3.75 3.60 0 0 0
March 15, 2024 14.50 15.00 15.30 0 0 0 60.00 4.95 5.25 5.00 0 0 0
March 15, 2024 11.45 11.95 12.25 0 0 0 65.00 6.85 7.15 6.85 0 0 0
March 15, 2024 8.90 9.30 9.55 0 40 0 70.00 9.10 9.45 9.10 0 20 0
March 15, 2024 6.70 7.10 7.35 0 46 0 75.00 11.85 12.20 11.85 0 0 0
March 15, 2024 4.95 5.35 5.55 0 88 0 80.00 15.05 15.35 14.95 0 0 0
March 15, 2024 3.60 3.95 4.15 0 5 0 85.00 18.40 18.90 18.45 0 10 0
January 17, 2025 31.60 33.15 33.55 0 40 0 38.50 2.01 2.48 2.40 0 83 0
January 17, 2025 30.25 31.80 32.20 0 0 0 40.00 2.24 2.74 2.73 0 53 0
January 17, 2025 23.70 24.40 24.85 0 49 0 48.50 3.90 4.25 4.45 0.40 265 2
January 17, 2025 22.55 23.30 23.70 0 37 0 50.00 4.40 5.10 4.95 0 63 0
January 17, 2025 16.80 17.70 18.15 0 22 0 58.50 7.15 7.95 7.75 0 1,540 0
January 17, 2025 15.90 16.80 17.25 0 39 0 60.00 7.75 8.55 8.30 0 4 0
January 17, 2025 11.50 12.45 12.75 0 30 0 68.50 11.55 12.45 12.10 0 27 0
January 17, 2025 10.85 11.80 12.10 0 1 0 70.00 12.35 13.25 12.95 0 19 0
January 17, 2025 9.95 10.95 11.20 0 20 0 72.00 13.40 14.25 13.90 0 511 0
January 17, 2025 9.55 10.55 10.80 0 10 0 73.00 13.95 14.80 14.45 0 10 0
January 17, 2025 9.15 10.15 10.40 0 0 0 74.00 14.55 15.40 15.00 0 13 0
January 17, 2025 7.60 8.55 8.80 0 72 0 78.50 17.20 18.05 17.65 0 1,510 0
January 17, 2025 7.10 8.05 8.30 0 22 0 80.00 18.15 19.00 18.60 0 66 0
January 17, 2025 4.65 5.30 5.50 0 9 0 90.00 25.00 26.20 25.35 0 177 0
January 17, 2025 3.10 3.80 3.90 0 53 0 98.50 31.50 32.35 31.85 0 43 0
January 17, 2025 2.90 3.60 3.70 0 93 0 100.00 32.70 33.55 33.05 0 4 0