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.

CVE – Cenovus Energy Inc.

Last update: December 9, 2022 at 11:56 a.m.   (Real-time)

  • Last price: 24.370
  • Net change: -0.130
  • Bid price: 24.360
  • Ask price: 24.370
  • 30-day historical volatility: 36.91%
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: 148,305
Volume: 5,845
Open interest: 75,693
Volume: 4,971
December 9, 2022 (Weekly) 1.31 1.47 1.63 0 0 0 23.00 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 0.82 0.97 1.16 0 0 0 23.50 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 0.33 0.58 0.69 0 0 0 24.00 0.02 0.07 0.13 0 40 0
December 9, 2022 (Weekly) 0.08 0.14 0.31 0 0 0 24.50 0.20 0.28 0.31 0 20 0
December 9, 2022 (Weekly) 0 0.04 0.12 0 25 0 25.00 0.47 0.71 0.67 0 16 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 32 0 25.50 0.96 1.19 1.00 -0.12 60 10
December 9, 2022 (Weekly) 0 0.05 0.05 0 30 0 26.00 1.58 1.69 1.59 0 17 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 42 0 26.50 2.08 2.20 2.12 0 0 0
December 9, 2022 (Weekly) 0 0.02 0.05 0 320 0 27.00 2.58 2.70 2.70 0.10 13 9
December 9, 2022 (Weekly) 0 0.05 0.05 0 236 0 27.50 2.95 3.20 3.10 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.01 -0.04 269 1 28.00 3.45 3.70 3.60 0 10 0
December 9, 2022 (Weekly) 0 0.04 0.05 0 65 0 28.50 3.95 4.20 4.10 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 473 0 29.00 4.50 4.70 4.55 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 15,246 0 29.50 4.95 5.20 5.15 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 6 0 30.00 5.45 5.70 5.65 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 0 0 30.50 5.95 6.20 6.15 0 0 0
December 23, 2022 (Weekly) 2.00 2.29 0 0 0 0 22.50 0.24 0.31 0.27 0.27 0 2
December 23, 2022 (Weekly) 1.64 1.78 1.89 0 0 0 23.00 0.39 0.43 0.42 0 0 0
December 23, 2022 (Weekly) 1.33 1.43 1.52 0 0 0 23.50 0.54 0.60 0.57 0 0 0
December 23, 2022 (Weekly) 1.04 1.12 1.05 -0.13 0 20 24.00 0.74 0.79 0.75 -0.01 0 25
December 23, 2022 (Weekly) 0.78 0.85 0.92 0 2 0 24.50 0.98 1.02 0.99 0 19 0
December 23, 2022 (Weekly) 0.57 0.64 0.68 0 0 0 25.00 1.27 1.32 1.27 0 10 0
December 23, 2022 (Weekly) 0.41 0.48 0.51 0 0 0 25.50 1.52 1.68 1.62 0 0 0
December 23, 2022 (Weekly) 0.29 0.35 0.38 0 11 0 26.00 1.84 2.11 1.99 0 10 0
December 23, 2022 (Weekly) 0.20 0.25 0.26 0 1 0 26.50 2.24 2.51 2.45 0 2 0
December 23, 2022 (Weekly) 0.14 0.19 0.19 0 32 0 27.00 2.69 2.95 2.88 0 50 0
December 23, 2022 (Weekly) 0.09 0.14 0.14 0 11 0 27.50 3.15 3.50 3.30 0 17 0
December 23, 2022 (Weekly) 0.06 0.09 0.04 -0.06 77 7 28.00 3.65 3.90 3.75 0 0 0
December 23, 2022 (Weekly) 0.03 0.10 0.07 0 6 0 28.50 4.10 4.45 4.30 0 0 0
December 23, 2022 (Weekly) 0.01 0.08 0.08 0.02 52 7 29.00 4.55 4.85 4.75 0 0 0
December 23, 2022 (Weekly) 0 0.05 0.04 0 32 0 29.50 5.10 5.30 5.25 0 0 0
December 30, 2022 (Weekly) 2.08 2.38 0 0 0 0 22.50 0.34 0.41 0 0 0 0
December 30, 2022 (Weekly) 1.72 1.95 2.06 0 0 0 23.00 0.50 0.55 0.53 0 0 0
December 30, 2022 (Weekly) 1.42 1.64 1.70 0 0 0 23.50 0.66 0.71 0.69 0 0 0
December 30, 2022 (Weekly) 1.18 1.24 1.18 -0.14 15 2 24.00 0.86 0.90 0.88 0 0 0
December 30, 2022 (Weekly) 0.92 0.98 1.05 0 0 0 24.50 1.11 1.17 1.11 0 50 0
December 30, 2022 (Weekly) 0.71 0.78 0.82 0 0 0 25.00 1.39 1.45 1.39 0 2 0
December 30, 2022 (Weekly) 0.53 0.60 0.63 0 0 0 25.50 1.65 1.79 1.73 0 0 0
December 30, 2022 (Weekly) 0.40 0.46 0.48 0 0 0 26.00 1.99 2.16 2.10 0 0 0
December 30, 2022 (Weekly) 0.29 0.35 0.36 0 15 0 26.50 2.36 2.59 2.50 0 0 0
December 30, 2022 (Weekly) 0.22 0.27 0.27 0 0 0 27.00 2.75 3.00 2.96 0 1 0
December 30, 2022 (Weekly) 0.16 0.21 0.21 0 10 0 27.50 3.15 3.50 3.35 0 0 0
December 30, 2022 (Weekly) 0.11 0.15 0.16 0 3 0 28.00 3.65 3.90 3.80 0 0 0
December 30, 2022 (Weekly) 0.08 0.13 0.12 0 0 0 28.50 4.10 4.40 4.30 0 0 0
December 30, 2022 (Weekly) 0.05 0.10 0.10 0 0 0 29.00 4.60 4.85 4.80 0 0 0
January 6, 2023 (Weekly) 2.26 2.51 0 0 0 0 22.50 0.44 0.53 0.42 0.42 0 1
January 6, 2023 (Weekly) 1.92 2.04 2.28 0 0 0 23.00 0.62 0.70 0.67 0 0 0
January 6, 2023 (Weekly) 1.59 1.72 1.92 0 0 0 23.50 0.79 0.87 0.84 0 0 0
January 6, 2023 (Weekly) 1.32 1.42 1.50 0 0 0 24.00 1.00 1.06 1.03 0 0 0
January 6, 2023 (Weekly) 1.07 1.17 1.23 0 0 0 24.50 1.24 1.31 1.27 0 0 0
January 6, 2023 (Weekly) 0.85 0.95 1.00 0 0 0 25.00 1.52 1.59 1.54 0 0 0
January 6, 2023 (Weekly) 0.66 0.75 0.80 0 0 0 25.50 1.83 1.92 1.84 0 0 0
January 6, 2023 (Weekly) 0.52 0.60 0.64 0 0 0 26.00 2.07 2.30 2.33 0 0 0
January 6, 2023 (Weekly) 0.40 0.48 0.50 0 0 0 26.50 2.44 2.71 2.71 0 0 0
January 6, 2023 (Weekly) 0.30 0.38 0.39 0 0 0 27.00 2.85 3.10 3.10 0 0 0
December 16, 2022 14.30 14.55 14.65 0 0 0 10.00 0 0.05 0.05 0 48 0
December 16, 2022 12.30 12.55 12.65 0 140 0 12.00 0 0.04 0.04 0 75 0
December 16, 2022 11.30 11.55 11.65 0 10 0 13.00 0 0.04 0.03 0 73 0
December 16, 2022 10.30 10.55 10.65 0 20 0 14.00 0 0.04 0.03 0 99 0
December 16, 2022 9.30 9.55 9.65 0 135 0 15.00 0 0.05 0.04 0 209 0
December 16, 2022 8.30 8.60 8.65 0 17 0 16.00 0 0.04 0.04 0 180 0
December 16, 2022 7.80 8.05 8.15 0 0 0 16.50 0 0.05 0.06 0 29 0
December 16, 2022 7.30 7.55 7.65 0 33 0 17.00 0 0.05 0.04 0 153 0
December 16, 2022 6.80 7.10 7.15 0 0 0 17.50 0 0.05 0.04 0 147 0
December 16, 2022 6.30 6.60 6.65 0 0 0 18.00 0 0.05 0.04 0 237 0
December 16, 2022 5.80 6.10 6.15 0 0 0 18.50 0 0.05 0.05 0 78 0
December 16, 2022 5.30 5.60 5.65 0 46 0 19.00 0 0.05 0.05 0 100 0
December 16, 2022 4.80 5.10 5.15 0 0 0 19.50 0 0.05 0.05 0 134 0
December 16, 2022 4.30 4.60 4.65 0 56 0 20.00 0 0.05 0.05 0 244 0
December 16, 2022 3.80 4.10 4.10 0 22 0 20.50 0 0.06 0.06 0 89 0
December 16, 2022 3.30 3.60 3.70 0 161 0 21.00 0.01 0.08 0.09 0 186 0
December 16, 2022 2.84 3.05 3.20 0 10 0 21.50 0.02 0.09 0.10 0 82 0
December 16, 2022 2.35 2.61 2.68 0 294 0 22.00 0.05 0.10 0.10 0 4,021 0
December 16, 2022 1.90 2.15 2.23 0 30 0 22.50 0.11 0.14 0.15 0 295 0
December 16, 2022 1.46 1.61 1.77 0 254 0 23.00 0.19 0.23 0.23 0 6,751 0
December 16, 2022 1.08 1.23 1.37 0 42 0 23.50 0.30 0.36 0.35 0 78 0
December 16, 2022 0.78 0.85 0.95 0 134 0 24.00 0.47 0.54 0.52 0 5,379 0
December 16, 2022 0.52 0.58 0.67 0 89 0 24.50 0.72 0.79 0.75 0 66 0
December 16, 2022 0.35 0.38 0.35 -0.10 3,985 57 25.00 1.02 1.10 1.04 0 275 0
December 16, 2022 0.12 0.15 0.16 -0.02 455 108 26.00 1.76 1.93 1.87 0 749 0
December 16, 2022 0.04 0.08 0.10 0 2,414 0 27.00 2.63 2.86 2.79 0 755 0
December 16, 2022 0.04 0.07 0.08 0 19,090 0 28.00 3.60 3.85 3.75 0 731 0
December 16, 2022 0 0.05 0.06 0 7,759 0 29.00 4.55 4.80 4.75 0 1,711 0
December 16, 2022 0 0.05 0.06 0 5,105 0 30.00 5.55 5.80 5.70 0 458 0
December 16, 2022 0 0.05 0.03 -0.02 26,432 12 31.00 6.55 6.80 6.70 0 58 0
December 16, 2022 0 0.05 0.05 0 3,055 0 32.00 7.55 7.80 7.70 0 126 0
December 16, 2022 0 0.05 0.05 0 353 0 33.00 8.55 8.80 8.70 0 20 0
December 16, 2022 0 0.05 0.04 0 157 0 34.00 9.55 9.80 9.70 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 35.00 10.55 10.80 10.70 0 0 0
December 16, 2022 0 0.05 0.05 0 167 0 36.00 11.55 11.80 11.70 0 70 0
January 20, 2023 21.80 22.05 22.15 0 0 0 2.50 0 0.04 0.05 0 0 0
January 20, 2023 21.30 21.55 21.65 0 0 0 3.00 0 0.04 0.05 0 4 0
January 20, 2023 20.30 20.45 20.65 0 75 0 4.00 0 0.06 0.07 0 1,019 0
January 20, 2023 19.30 19.45 19.65 0 2 0 5.00 0 0.04 0.05 0 539 0
January 20, 2023 18.30 18.55 18.65 0 7 0 6.00 0 0.04 0.04 0 163 0
January 20, 2023 17.30 17.55 17.65 0 9 0 7.00 0 0.04 0.05 0 230 0
January 20, 2023 16.30 16.55 16.65 0 79 0 8.00 0 0.04 0.05 0 81 0
January 20, 2023 15.30 15.55 15.60 0 10 0 9.00 0 0.04 0.05 0 563 0
January 20, 2023 14.30 14.55 14.65 0 458 0 10.00 0 0.04 0.04 0 517 0
January 20, 2023 13.30 13.55 13.65 0 170 0 11.00 0 0.04 0.04 0 453 0
January 20, 2023 12.30 12.60 12.65 0 262 0 12.00 0 0.05 0.05 0 193 0
January 20, 2023 11.30 11.60 11.65 0 130 0 13.00 0 0.06 0.06 0 194 0
January 20, 2023 10.30 10.60 10.65 0 1,112 0 14.00 0 0.06 0.07 0 1,794 0
January 20, 2023 9.30 9.60 9.55 0 406 0 15.00 0.01 0.07 0.08 0 791 0
January 20, 2023 8.30 8.50 8.65 0 12 0 16.00 0.01 0.08 0.08 0 278 0
January 20, 2023 7.80 8.00 8.15 0 0 0 16.50 0.02 0.08 0.10 0 20 0
January 20, 2023 7.30 7.55 7.60 0 22 0 17.00 0.04 0.07 0.07 0 132 0
January 20, 2023 6.85 7.00 7.10 0 30 0 17.50 0.06 0.11 0.10 0 10 0
January 20, 2023 6.40 6.65 6.65 0 1,322 0 18.00 0.08 0.13 0.12 0 1,469 0
January 20, 2023 5.90 6.05 6.15 0 5 0 18.50 0.10 0.15 0.15 0 127 0
January 20, 2023 5.45 5.70 5.75 0 31 0 19.00 0.14 0.19 0.18 0 50 0
January 20, 2023 5.00 5.25 5.30 0 17 0 19.50 0.18 0.23 0.22 0 3,770 0
January 20, 2023 4.55 4.80 4.85 0 193 0 20.00 0.25 0.27 0.28 0 240 4,750
January 20, 2023 4.10 4.35 4.45 0 22 0 20.50 0.31 0.35 0.34 0 10 0
January 20, 2023 3.70 3.90 4.00 0 2 0 21.00 0.39 0.42 0.38 -0.04 123 30
January 20, 2023 3.30 3.45 3.60 0 34 0 21.50 0.49 0.52 0.50 -0.02 12 10
January 20, 2023 2.92 3.15 3.20 0 529 0 22.00 0.61 0.65 0.62 0 1,679 0
January 20, 2023 2.55 2.72 2.78 0 55 0 22.50 0.75 0.79 0.74 -0.02 123 15
January 20, 2023 2.23 2.33 2.40 0 78 0 23.00 0.91 0.94 0.92 0 45 0
January 20, 2023 1.95 2.03 2.09 0 50 0 23.50 1.10 1.14 1.10 0 131 0
January 20, 2023 1.67 1.75 1.80 -0.01 291 10 24.00 1.31 1.37 1.31 0 173 0
January 20, 2023 1.42 1.49 1.53 0 34 0 24.50 1.55 1.61 1.55 0 197 0
January 20, 2023 1.19 1.26 1.30 0 1,277 0 25.00 1.83 1.89 1.88 0.07 370 30
January 20, 2023 0.83 0.90 0.84 -0.06 328 8 26.00 2.46 2.51 2.42 0 259 0
January 20, 2023 0.55 0.61 0.62 0 597 0 27.00 3.05 3.30 3.20 0 462 0
January 20, 2023 0.36 0.40 0.40 0 571 0 28.00 3.90 4.10 4.00 0 205 0
January 20, 2023 0.23 0.27 0.27 0 245 0 29.00 4.75 5.00 4.85 0 102 0
January 20, 2023 0.14 0.18 0.14 -0.03 1,812 20 30.00 5.60 5.95 5.50 -0.30 225 20
January 20, 2023 0.09 0.11 0.12 0 2,290 0 31.00 6.55 6.85 6.50 -0.25 71 30
January 20, 2023 0.05 0.09 0.10 0 673 0 32.00 7.55 7.85 7.75 0 20 0
January 20, 2023 0.03 0.07 0.07 0 87 0 33.00 8.55 8.80 8.75 0 20 0
January 20, 2023 0.02 0.06 0.05 0 120 0 34.00 9.55 9.80 9.70 0 30 0
January 20, 2023 0.01 0.05 0.04 0 354 0 35.00 10.50 10.80 10.70 0 35 0
January 20, 2023 0 0.02 0.02 0 866 0 40.00 15.55 15.80 15.70 0 40 0
February 17, 2023 10.40 10.55 10.70 0 0 0 14.00 0.04 0.07 0.07 0 0 0
February 17, 2023 9.85 10.05 10.25 0 0 0 14.50 0.06 0.11 0.11 0 0 0
February 17, 2023 9.35 9.60 9.75 0 10 0 15.00 0.09 0.13 0.13 0 28 0
February 17, 2023 8.90 9.10 9.30 0 10 0 15.50 0.11 0.15 0.15 0 0 0
February 17, 2023 8.45 8.65 8.80 0 10 0 16.00 0.13 0.18 0.18 0 33 0
February 17, 2023 7.95 8.15 8.35 0 0 0 16.50 0.16 0.21 0.21 0 30 0
February 17, 2023 7.50 7.80 7.90 0 10 0 17.00 0.21 0.24 0.24 0 0 0
February 17, 2023 7.10 7.35 7.45 0 0 0 17.50 0.25 0.29 0.28 0 0 0
February 17, 2023 6.60 6.90 7.00 0 80 0 18.00 0.30 0.32 0.33 0 44 0
February 17, 2023 6.15 6.45 6.50 0 10 0 18.50 0.36 0.40 0.39 0 44 0
February 17, 2023 5.75 6.05 6.10 0 0 0 19.00 0.42 0.46 0.44 0 40 0
February 17, 2023 5.30 5.60 5.65 0 0 0 19.50 0.50 0.54 0.52 0 1 0
February 17, 2023 4.95 5.20 5.25 0 55 0 20.00 0.59 0.63 0.60 0 0 0
February 17, 2023 4.55 4.80 4.85 0 0 0 20.50 0.69 0.73 0.70 0 34 0
February 17, 2023 4.15 4.40 4.45 0 25 0 21.00 0.81 0.85 0.81 0 100 10
February 17, 2023 3.80 4.05 4.10 0 20 0 21.50 0.94 0.98 0.94 0 104 0
February 17, 2023 3.45 3.70 3.70 0 50 0 22.00 1.09 1.13 1.08 0 209 0
February 17, 2023 3.15 3.35 3.35 0 10 0 22.50 1.25 1.29 1.24 0 85 0
February 17, 2023 2.82 2.93 3.05 0 188 0 23.00 1.44 1.49 1.43 0 36 0
February 17, 2023 2.55 2.63 2.67 0 0 0 23.50 1.64 1.69 1.63 0 219 0
February 17, 2023 2.28 2.36 2.39 0 85 0 24.00 1.87 1.92 1.85 0 59 0
February 17, 2023 2.03 2.11 2.14 0 30 0 24.50 2.12 2.18 2.09 0 0 0
February 17, 2023 1.81 1.88 1.83 -0.08 217 35 25.00 2.39 2.44 2.36 0 15 0
February 17, 2023 1.41 1.49 1.50 0 152 0 26.00 2.99 3.05 2.95 0 48 0
February 17, 2023 1.09 1.16 1.11 -0.05 183 103 27.00 3.60 3.75 3.50 -0.15 50 1
February 17, 2023 0.82 0.89 0.88 0 193 0 28.00 4.35 4.50 4.40 0 2 0
February 17, 2023 0.63 0.69 0.64 -0.03 954 20 29.00 5.05 5.30 5.25 0 10 0
February 17, 2023 0.47 0.52 0.48 -0.02 238 10 30.00 5.95 6.15 6.05 0 20 0
February 17, 2023 0.35 0.40 0.37 0 111 0 31.00 6.80 7.00 6.95 0 10 0
February 17, 2023 0.26 0.31 0.28 0 107 0 32.00 7.75 7.95 7.85 0 0 0
February 17, 2023 0.18 0.23 0.20 0 106 0 33.00 8.60 8.90 8.80 0 10 0
February 17, 2023 0.14 0.18 0.16 0 39 0 34.00 9.60 9.85 9.80 0 0 0
February 17, 2023 0.10 0.14 0.14 0 66 0 35.00 10.55 10.80 10.75 0 0 0
March 17, 2023 8.50 8.75 8.90 0 236 0 16.00 0.24 0.29 0.25 0 59 0
March 17, 2023 8.05 8.30 8.45 0 0 0 16.50 0.29 0.34 0.32 0 0 0
March 17, 2023 7.60 7.85 8.05 0 6 0 17.00 0.34 0.39 0.38 0 23 0
March 17, 2023 7.20 7.45 7.60 0 0 0 17.50 0.40 0.45 0.43 0 0 0
March 17, 2023 6.75 7.00 7.10 0 7 0 18.00 0.47 0.52 0.49 0 60 0
March 17, 2023 6.35 6.55 6.70 0 0 0 18.50 0.55 0.58 0.57 0 48 0
March 17, 2023 5.90 6.15 6.25 0 45 0 19.00 0.64 0.69 0.65 0 10 0
March 17, 2023 5.50 5.75 5.85 0 0 0 19.50 0.73 0.77 0.75 0 3 0
March 17, 2023 5.20 5.40 5.40 0 47 0 20.00 0.84 0.89 0.84 0 4,084 0
March 17, 2023 4.80 4.95 5.00 0 0 0 20.50 0.96 1.01 0.96 0 70 0
March 17, 2023 4.45 4.65 4.65 0 62 0 21.00 1.10 1.15 1.09 0 62 0
March 17, 2023 4.10 4.30 4.35 0 23 0 21.50 1.25 1.30 1.24 0 251 0
March 17, 2023 3.75 3.90 4.00 0 657 0 22.00 1.42 1.47 1.42 0 195 0
March 17, 2023 3.40 3.60 3.50 -0.15 91 15 22.50 1.60 1.66 1.60 0 33 0
March 17, 2023 3.15 3.35 3.35 0 69 0 23.00 1.80 1.88 1.79 0 84 0
March 17, 2023 2.91 3.05 3.05 0 30 0 23.50 2.02 2.09 2.00 0 91 0
March 17, 2023 2.65 2.75 2.77 0 89 0 24.00 2.25 2.33 2.24 0 70 0
March 17, 2023 2.41 2.51 2.52 0 32 0 24.50 2.51 2.59 2.49 0 37 0
March 17, 2023 2.19 2.29 2.29 0 519 0 25.00 2.78 2.85 2.75 0 270 0
March 17, 2023 1.80 1.88 1.87 0 159 0 26.00 3.35 3.45 3.35 0 398 0
March 17, 2023 1.46 1.53 1.52 0 175 0 27.00 4.00 4.10 4.00 0 64 0
March 17, 2023 1.17 1.25 1.22 0 276 0 28.00 4.60 4.85 4.70 0 271 0
March 17, 2023 0.92 1.01 0.98 0 97 0 29.00 5.40 5.60 5.45 0 82 0
March 17, 2023 0.75 0.82 0.75 -0.04 470 30 30.00 6.20 6.45 6.30 0 224 0
March 17, 2023 0.58 0.65 0.61 0 41 0 31.00 7.05 7.30 7.20 0 40 0
March 17, 2023 0.46 0.52 0.46 -0.02 114 10 32.00 7.90 8.10 8.05 0 10 0
March 17, 2023 0.36 0.41 0.37 -0.01 0 20 33.00 8.75 9.00 9.00 0 0 0
March 17, 2023 0.28 0.34 0.31 0 246 0 34.00 9.70 10.00 9.85 0 25 0
March 17, 2023 0.22 0.26 0.24 0 19 0 35.00 10.60 10.95 10.80 0 0 0
March 17, 2023 0.17 0.22 0.19 0 490 0 36.00 11.60 11.90 11.85 0 82 0
April 21, 2023 6.55 6.80 6.90 0 0 0 18.50 0.77 0.81 0.76 0 3 0
April 21, 2023 6.20 6.40 6.50 0 0 0 19.00 0.87 0.92 0.86 0 10 0
April 21, 2023 5.80 6.00 6.05 0 0 0 19.50 0.99 1.04 0.97 0 0 0
April 21, 2023 5.45 5.65 5.65 0 0 0 20.00 1.11 1.16 1.09 0 14 0
April 21, 2023 5.10 5.30 5.30 0 0 0 20.50 1.26 1.33 1.22 0 10 0
April 21, 2023 4.75 4.95 5.00 0 0 0 21.00 1.41 1.47 1.37 0 2 0
April 21, 2023 4.45 4.65 4.60 0 0 0 21.50 1.57 1.64 1.53 0 0 0
April 21, 2023 4.10 4.30 4.30 0 0 0 22.00 1.76 1.83 1.72 0 5 0
April 21, 2023 3.85 4.05 4.00 0 0 0 22.50 1.95 2.04 1.93 0 0 0
April 21, 2023 3.55 3.70 3.75 0 0 0 23.00 2.16 2.25 2.14 0 0 0
April 21, 2023 3.30 3.45 3.45 0 0 0 23.50 2.39 2.48 2.36 0 0 0
April 21, 2023 3.05 3.20 3.20 0 0 0 24.00 2.63 2.72 2.60 0 15 0
April 21, 2023 2.82 2.93 2.91 0 0 0 24.50 2.88 2.98 2.84 0 10 0
April 21, 2023 2.60 2.71 2.69 0 10 0 25.00 3.15 3.25 3.15 0 15 0
April 21, 2023 2.20 2.30 2.27 0 69 0 26.00 3.70 3.85 3.70 0 0 0
April 21, 2023 1.85 1.95 1.91 0 98 0 27.00 4.35 4.50 4.35 0 30 0
April 21, 2023 1.55 1.65 1.60 0 5 0 28.00 5.05 5.20 5.05 0 0 0
April 21, 2023 1.29 1.39 1.33 0 1 0 29.00 5.70 5.95 5.80 0 0 0
April 21, 2023 1.08 1.18 1.05 -0.07 350 10 30.00 6.50 6.70 6.55 0 0 0
April 21, 2023 0.90 0.99 0.92 0 13 0 31.00 7.25 7.55 7.40 0 0 0
April 21, 2023 0.74 0.83 0.79 0.03 38 30 32.00 8.15 8.40 8.25 0 0 0
April 21, 2023 0.62 0.70 0.65 0.02 2,350 100 33.00 9.00 9.25 9.15 0 20 0
April 21, 2023 0.51 0.59 0.52 0 30 0 34.00 9.85 10.20 10.10 0 0 0
April 21, 2023 0.42 0.49 0.42 -0.01 1 30 35.00 10.75 11.15 11.00 0 10 0
May 19, 2023 6.05 6.30 6.25 0 0 0 19.50 1.18 1.22 1.16 0 0 0
May 19, 2023 5.70 5.90 5.90 0 0 0 20.00 1.32 1.38 1.28 0 0 0
May 19, 2023 5.35 5.55 5.55 0 0 0 20.50 1.47 1.53 1.44 0 0 0
May 19, 2023 5.05 5.30 5.20 0 160 0 21.00 1.63 1.69 1.60 0 20 0
May 19, 2023 4.70 4.95 4.90 0 0 0 21.50 1.81 1.90 1.76 0 17 0
May 19, 2023 4.40 4.60 4.60 0 0 0 22.00 2.00 2.07 1.96 0 0 0
May 19, 2023 4.15 4.30 4.30 0 0 0 22.50 2.20 2.28 2.15 0 0 0
May 19, 2023 3.85 4.05 4.00 0 0 0 23.00 2.42 2.51 2.37 0 15 0
May 19, 2023 3.60 3.75 3.75 0 0 0 23.50 2.65 2.74 2.60 0 0 0
May 19, 2023 3.35 3.50 3.50 0 0 0 24.00 2.89 2.98 2.85 0 0 0
May 19, 2023 3.10 3.30 3.25 0 0 0 24.50 3.15 3.25 3.10 0 0 0
May 19, 2023 2.92 3.05 2.98 0 0 0 25.00 3.40 3.55 3.40 0 0 0
May 19, 2023 2.52 2.64 2.57 0 0 0 26.00 4.00 4.15 3.95 0 0 0
May 19, 2023 2.17 2.28 2.28 0.07 17 165 27.00 4.60 4.75 4.60 0 0 0
May 19, 2023 1.85 1.96 1.90 0 0 0 28.00 5.30 5.45 5.30 0 0 0
May 19, 2023 1.59 1.69 1.62 0 0 0 29.00 6.00 6.20 6.00 0 0 0
May 19, 2023 1.35 1.46 1.22 -0.16 10 2 30.00 6.75 6.95 6.75 0 0 0
May 19, 2023 1.15 1.26 1.17 0 0 0 31.00 7.50 7.75 7.60 0 0 0
May 19, 2023 0.98 1.08 0.99 0 20 0 32.00 8.35 8.55 8.45 0 0 0
May 19, 2023 0.83 0.93 0.84 0 0 0 33.00 9.15 9.50 9.30 0 0 0
May 19, 2023 0.71 0.80 0.71 0 0 0 34.00 10.05 10.30 10.15 0 0 0
June 16, 2023 8.85 9.15 9.35 0 0 0 16.00 0.62 0.69 0.62 0 77 10
June 16, 2023 8.05 8.35 8.35 0 0 0 17.00 0.78 0.83 0.80 0 65 0
June 16, 2023 7.30 7.55 7.60 0 10 0 18.00 0.99 1.05 0.98 0 34 0
June 16, 2023 6.55 6.75 6.75 0 0 0 19.00 1.23 1.30 1.22 0 14 0
June 16, 2023 5.85 6.05 6.05 0 145 0 20.00 1.51 1.57 1.48 0 248 0
June 16, 2023 5.20 5.40 5.40 0 12 0 21.00 1.83 1.92 1.80 0 4 0
June 16, 2023 4.65 4.80 4.85 0 43 0 22.00 2.21 2.31 2.20 0 33 0
June 16, 2023 4.05 4.25 4.20 0 1,288 0 23.00 2.64 2.75 2.61 0 10 0
June 16, 2023 3.60 3.80 3.70 0 126 0 24.00 3.10 3.25 3.10 0 1,656 0
June 16, 2023 3.15 3.35 3.25 0 65 0 25.00 3.65 3.80 3.65 0 4 0
June 16, 2023 2.78 2.91 2.82 0 63 0 26.00 4.20 4.40 4.20 0 21 0
June 16, 2023 2.08 2.23 2.14 0 38 0 28.00 5.50 5.70 5.50 0 71 0
June 16, 2023 1.57 1.71 1.62 0.02 216 97 30.00 6.95 7.15 6.95 0 75 0
June 16, 2023 1.17 1.30 1.19 0 37 0 32.00 8.50 8.80 8.60 0 125 0
June 16, 2023 0.88 1.00 0.86 -0.02 123 45 34.00 10.15 10.50 10.30 0 60 0
September 15, 2023 8.35 8.75 8.80 0 0 0 17.00 1.15 1.25 1.16 0 6 0
September 15, 2023 7.75 8.05 7.95 0 0 0 18.00 1.40 1.50 1.40 0 8 0
September 15, 2023 7.05 7.35 7.25 0 0 0 19.00 1.69 1.82 1.67 0 0 0
September 15, 2023 6.40 6.70 6.45 -0.25 16 15 20.00 2.02 2.13 1.99 0 20 0
September 15, 2023 5.85 6.15 6.00 0 0 0 21.00 2.41 2.51 2.35 0 20 0
September 15, 2023 5.35 5.60 5.45 0 0 0 22.00 2.81 2.95 2.76 0 12 0
September 15, 2023 4.80 5.05 5.00 0 950 0 23.00 3.25 3.45 3.20 0 1,113 0
September 15, 2023 4.35 4.55 4.40 0 52 0 24.00 3.75 3.95 3.70 0 85 0
September 15, 2023 3.90 4.10 3.95 0 251 0 25.00 4.30 4.50 4.25 0 10 0
September 15, 2023 3.55 3.70 3.50 0 356 0 26.00 4.85 5.05 4.85 0 30 0
September 15, 2023 2.83 3.00 2.85 0 117 0 28.00 6.15 6.35 6.10 0 15 0
September 15, 2023 2.27 2.43 2.26 0 123 0 30.00 7.55 7.75 7.50 0 25 0
September 15, 2023 1.83 1.98 1.82 0 50 0 32.00 8.95 9.30 9.05 0 0 0
September 15, 2023 1.48 1.63 1.45 0 3 0 34.00 10.60 10.95 10.70 0 0 0
January 19, 2024 17.10 17.70 17.80 0 17 0 7.00 0.15 0.22 0.20 0 36 0
January 19, 2024 16.15 16.75 16.85 0 36 0 8.00 0.22 0.29 0.26 0 26 0
January 19, 2024 15.25 15.85 15.95 0 31 0 9.00 0.29 0.38 0.34 0 101 0
January 19, 2024 14.35 14.95 15.05 0 106 0 10.00 0.38 0.46 0.42 0 351 0
January 19, 2024 13.50 14.10 14.15 0 36 0 11.00 0.47 0.60 0.53 0 66 0
January 19, 2024 12.65 13.30 13.35 0 270 0 12.00 0.59 0.72 0.63 0 202 0
January 19, 2024 11.05 11.45 11.50 0 189 0 14.00 0.88 1.05 0.96 0 584 0
January 19, 2024 10.25 10.70 10.75 0 200 0 15.00 1.07 1.26 1.13 0 55 0
January 19, 2024 9.55 10.00 10.05 0 356 0 16.00 1.32 1.53 1.37 0 7,590 0
January 19, 2024 8.30 8.65 8.40 -0.15 290 15 18.00 1.87 2.12 1.92 0 623 0
January 19, 2024 7.05 7.45 7.40 0 3,010 0 20.00 2.57 2.84 2.47 -0.13 2,659 10
January 19, 2024 5.90 6.40 6.10 -0.20 1,903 32 22.00 3.40 3.75 3.30 -0.15 1,853 3
January 19, 2024 5.10 5.50 5.30 0 426 0 24.00 4.35 4.70 4.40 0 90 0
January 19, 2024 4.70 5.05 5.05 0.20 439 131 25.00 4.95 5.30 4.95 0 7,552 0
January 19, 2024 3.05 3.45 3.15 0.17 970 115 30.00 8.15 8.50 8.00 0 55 0
January 19, 2024 2.01 2.34 2.05 0 125 0 35.00 11.90 12.40 12.15 0 46 0
January 19, 2024 1.47 1.70 1.69 0.36 22,114 4,522 40.00 16.20 16.70 16.40 0 28 0
January 17, 2025 11.05 11.85 11.85 0 365 0 15.00 2.01 2.28 2.05 0 166 3
January 17, 2025 9.20 10.20 10.20 0 32 0 18.00 3.10 3.20 3.20 0 40 0
January 17, 2025 8.15 9.20 8.50 -0.65 61 9 20.00 3.80 4.20 3.85 -0.10 271 2
January 17, 2025 7.20 8.25 8.20 0 40 0 22.00 4.70 5.20 4.90 0 262 0
January 17, 2025 6.40 7.40 7.40 0 94 0 24.00 5.60 6.25 6.10 0 32 0
January 17, 2025 6.15 7.00 6.30 -0.70 239 32 25.00 6.10 6.85 6.65 0 21 0
January 17, 2025 4.65 5.40 5.20 0 344 0 30.00 9.30 10.05 9.70 0 45 0
January 17, 2025 3.55 4.25 4.10 0 65 0 35.00 12.90 13.75 13.35 0 3 0
January 17, 2025 2.70 3.45 3.20 0 189 0 40.00 16.95 17.85 17.30 0 10 0