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: August 14, 2022 at 3:32 p.m.   (Real-time)

  • Last price: 23.840
  • Net change: 0.140
  • Bid price: 23.820
  • Ask price: 23.850
  • 30-day historical volatility: 56.82%
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: 98,786
Volume: 9,136
Open interest: 55,419
Volume: 229
August 26, 2022 (Weekly) 4.80 5.00 5.00 0 0 0 19.00 0.03 0.10 0.10 0 1 0
August 26, 2022 (Weekly) 4.35 4.50 4.50 0 0 0 19.50 0.04 0.10 0.10 0 0 0
August 26, 2022 (Weekly) 3.85 4.00 4.00 0 0 0 20.00 0.06 0.11 0.11 0 5 0
August 26, 2022 (Weekly) 3.35 3.55 3.55 0 0 0 20.50 0.10 0.14 0.14 0 0 0
August 26, 2022 (Weekly) 2.90 3.05 3.05 0 0 0 21.00 0.13 0.17 0.17 0 0 0
August 26, 2022 (Weekly) 2.38 2.66 2.66 0 0 0 21.50 0.18 0.22 0.22 0 0 0
August 26, 2022 (Weekly) 2.00 2.22 2.22 0 0 0 22.00 0.24 0.29 0.29 0 1 0
August 26, 2022 (Weekly) 1.63 1.77 1.77 0 15 0 22.50 0.33 0.38 0.38 0 0 0
August 26, 2022 (Weekly) 1.28 1.41 1.41 0 2 0 23.00 0.46 0.51 0.51 0 0 0
August 26, 2022 (Weekly) 1.00 1.05 1.05 0 350 0 23.50 0.63 0.69 0.69 0 6 0
August 26, 2022 (Weekly) 0.73 0.78 0.78 -0.05 0 4 24.00 0.86 0.92 0.92 0 0 0
August 26, 2022 (Weekly) 0.51 0.57 0.57 0 10 0 24.50 1.15 1.20 1.20 0 0 0
August 26, 2022 (Weekly) 0.35 0.40 0.40 0 6 0 25.00 1.41 1.57 1.57 0 0 0
August 26, 2022 (Weekly) 0.23 0.27 0.27 0 500 0 25.50 1.83 1.98 1.98 0 0 0
August 26, 2022 (Weekly) 0.14 0.18 0.18 -0.03 13 8,400 26.00 2.24 2.39 2.39 0 0 0
August 26, 2022 (Weekly) 0.08 0.12 0.12 0 0 0 26.50 2.65 2.83 2.83 0 0 0
September 2, 2022 (Weekly) 4.85 5.05 5.05 0 0 0 19.00 0.07 0.12 0.12 -0.03 89 1
September 2, 2022 (Weekly) 4.35 4.60 4.60 0 0 0 19.50 0.09 0.15 0.15 0 78 0
September 2, 2022 (Weekly) 3.90 4.10 4.10 0 0 0 20.00 0.13 0.18 0.18 0 0 0
September 2, 2022 (Weekly) 3.35 3.60 3.60 0 0 0 20.50 0.17 0.22 0.22 0 100 0
September 2, 2022 (Weekly) 2.96 3.15 3.15 0 0 0 21.00 0.22 0.26 0.26 0 0 0
September 2, 2022 (Weekly) 2.56 2.72 2.72 0 0 0 21.50 0.29 0.33 0.33 0 0 0
September 2, 2022 (Weekly) 2.15 2.32 2.32 0 0 0 22.00 0.37 0.42 0.42 0 0 0
September 2, 2022 (Weekly) 1.74 1.93 1.93 0 6 0 22.50 0.49 0.54 0.54 0 0 0
September 2, 2022 (Weekly) 1.41 1.59 1.59 0 0 0 23.00 0.64 0.69 0.69 0 0 0
September 2, 2022 (Weekly) 1.20 1.26 1.26 0 0 0 23.50 0.83 0.88 0.88 0 0 0
September 2, 2022 (Weekly) 0.94 1.00 1.00 0 0 0 24.00 1.06 1.12 1.12 0 0 0
September 2, 2022 (Weekly) 0.71 0.77 0.77 0 25 0 24.50 1.33 1.39 1.39 0 0 0
September 2, 2022 (Weekly) 0.50 0.61 0.61 0 0 0 25.00 1.62 1.77 1.77 0 0 0
September 2, 2022 (Weekly) 0.36 0.46 0.46 0 0 0 25.50 1.96 2.12 2.12 0 0 0
September 9, 2022 (Weekly) 4.00 4.15 4.15 0 0 0 20.00 0.19 0.23 0.23 0 1 0
September 9, 2022 (Weekly) 3.45 3.70 3.70 0 0 0 20.50 0.24 0.27 0.27 0 0 0
September 9, 2022 (Weekly) 3.05 3.30 3.30 0 0 0 21.00 0.30 0.34 0.34 0 0 0
September 9, 2022 (Weekly) 2.64 2.84 2.84 0 0 0 21.50 0.38 0.42 0.42 0 0 0
September 9, 2022 (Weekly) 2.23 2.43 2.43 0 0 0 22.00 0.48 0.53 0.53 0 0 0
September 9, 2022 (Weekly) 1.87 2.05 2.05 0 0 0 22.50 0.60 0.66 0.66 0 0 0
September 9, 2022 (Weekly) 1.54 1.72 1.72 0 0 0 23.00 0.76 0.82 0.82 0 0 0
September 9, 2022 (Weekly) 1.35 1.41 1.41 0 0 0 23.50 0.96 1.02 1.02 0 0 0
September 9, 2022 (Weekly) 1.08 1.14 1.14 0 0 0 24.00 1.20 1.26 1.26 0 0 0
September 9, 2022 (Weekly) 0.78 0.94 0.94 0 0 0 24.50 1.42 1.58 1.58 0 0 0
September 9, 2022 (Weekly) 0.61 0.75 0.75 0 0 0 25.00 1.74 1.90 1.90 0 0 0
September 9, 2022 (Weekly) 0.46 0.57 0.57 0 0 0 25.50 2.09 2.24 2.24 0 0 0
August 19, 2022 8.75 8.95 8.95 0 26 0 15.00 0 0.05 0.05 0 43 0
August 19, 2022 8.30 8.45 8.45 0 0 0 15.50 0 0.06 0.06 0 110 0
August 19, 2022 7.75 7.95 7.95 0 15 0 16.00 0 0.06 0.06 0 22 0
August 19, 2022 7.25 7.45 7.45 0 10 0 16.50 0 0.06 0.06 0 18 0
August 19, 2022 6.80 6.95 6.95 0 20 0 17.00 0 0.06 0.06 0 7,061 0
August 19, 2022 6.25 6.45 6.45 0 0 0 17.50 0 0.06 0.06 0 67 0
August 19, 2022 5.75 5.95 5.95 0 25 0 18.00 0 0.07 0.07 0 29 0
August 19, 2022 5.30 5.45 5.45 0 55 0 18.50 0 0.07 0.07 0 63 0
August 19, 2022 4.75 4.95 4.95 0 58 0 19.00 0 0.08 0.08 0 20 0
August 19, 2022 4.25 4.45 4.45 0 44 0 19.50 0 0.09 0.09 0 13 0
August 19, 2022 3.75 3.95 3.95 0 230 0 20.00 0 0.10 0.10 0 9,936 0
August 19, 2022 3.30 3.50 3.50 0 21 0 20.50 0.02 0.10 0.10 0 130 0
August 19, 2022 2.81 2.98 2.98 0 111 0 21.00 0.04 0.10 0.10 0 100 0
August 19, 2022 2.36 2.50 2.50 -0.03 42 1 21.50 0.07 0.10 0.10 0 103 0
August 19, 2022 1.86 2.05 2.05 -0.64 188 15 22.00 0.10 0.14 0.14 -0.04 270 10
August 19, 2022 1.43 1.60 1.60 0 69 0 22.50 0.16 0.21 0.21 0 60 0
August 19, 2022 1.05 1.20 1.20 0 1,299 0 23.00 0.26 0.30 0.30 -0.11 231 11
August 19, 2022 0.75 0.81 0.81 -0.01 1,770 3 23.50 0.41 0.46 0.46 -0.09 40 20
August 19, 2022 0.49 0.54 0.54 -0.06 405 69 24.00 0.64 0.68 0.68 0 436 0
August 19, 2022 0.29 0.33 0.33 -0.08 6,107 16 24.50 0.91 1.08 1.08 0 40 0
August 19, 2022 0.15 0.20 0.20 -0.03 705 10 25.00 1.29 1.46 1.46 0 218 0
August 19, 2022 0.07 0.10 0.10 -0.03 135 10 25.50 1.70 1.85 1.85 0 10 0
August 19, 2022 0.03 0.06 0.06 0.01 521 49 26.00 2.14 2.36 2.36 0 65 0
August 19, 2022 0.02 0.07 0.07 0.01 125 60 26.50 2.64 2.83 2.83 0 20 0
August 19, 2022 0 0.06 0.06 0 8,768 54 27.00 3.15 3.35 3.35 0 36 0
August 19, 2022 0 0.06 0.06 0 3,145 0 28.00 4.10 4.35 4.35 0 15 0
August 19, 2022 0 0.06 0.06 0 1,540 0 29.00 5.10 5.30 5.30 0 38 0
August 19, 2022 0 0.03 0.03 0 694 0 30.00 6.10 6.30 6.30 0 47 0
August 19, 2022 0 0.03 0.03 0 1,969 0 31.00 7.10 7.30 7.30 0 0 0
August 19, 2022 0 0.05 0.05 0 186 0 32.00 8.10 8.30 8.30 0 0 0
August 19, 2022 0 0.05 0.05 0 320 0 33.00 9.10 9.30 9.30 0 0 0
August 19, 2022 0 0.05 0.05 0 99 0 34.00 10.10 10.30 10.30 0 0 0
August 19, 2022 0 0.05 0.05 0 89 0 35.00 11.10 11.30 11.30 0 0 0
August 19, 2022 0 0.05 0.05 0 100 0 36.00 12.10 12.30 12.30 0 0 0
August 19, 2022 0 0.05 0.05 0 10 0 37.00 13.10 13.30 13.30 0 0 0
September 16, 2022 14.80 14.95 14.95 0 7 0 9.00 0 0.04 0.04 0 26 0
September 16, 2022 14.30 14.45 14.45 0 11 0 9.50 0 0.05 0.05 0 17 0
September 16, 2022 13.75 13.95 13.95 0 13 0 10.00 0 0.05 0.05 0 25 0
September 16, 2022 12.75 12.95 12.95 0 20 0 11.00 0 0.05 0.05 0 15 0
September 16, 2022 11.80 11.95 11.95 0 12 0 12.00 0 0.06 0.06 0 117 0
September 16, 2022 10.75 10.95 10.95 0 43 0 13.00 0 0.07 0.07 0 61 0
September 16, 2022 9.80 10.00 10.00 0 65 0 14.00 0 0.08 0.08 0 65 0
September 16, 2022 8.80 9.00 9.00 0 138 0 15.00 0.01 0.09 0.09 0 1,280 0
September 16, 2022 8.30 8.50 8.50 0 0 0 15.50 0.02 0.10 0.10 0 10 0
September 16, 2022 7.80 8.00 8.00 0 119 0 16.00 0.03 0.10 0.10 0 385 0
September 16, 2022 7.35 7.50 7.50 0 0 0 16.50 0.05 0.10 0.10 0 10 0
September 16, 2022 6.85 7.00 7.00 0 225 0 17.00 0.07 0.11 0.11 0 133 0
September 16, 2022 6.35 6.50 6.50 0 0 0 17.50 0.09 0.13 0.13 0 16 0
September 16, 2022 5.85 6.05 6.05 0 560 0 18.00 0.11 0.16 0.16 0 114 0
September 16, 2022 5.35 5.60 5.60 0 6 0 18.50 0.13 0.18 0.18 0 17 0
September 16, 2022 4.90 5.10 5.10 0 130 0 19.00 0.18 0.22 0.22 0 125 0
September 16, 2022 4.40 4.65 4.65 0 15 0 19.50 0.21 0.26 0.26 0 41 0
September 16, 2022 3.95 4.20 4.20 0 208 0 20.00 0.26 0.31 0.31 0 128 0
September 16, 2022 3.50 3.75 3.75 0 16 0 20.50 0.33 0.37 0.37 0 65 0
September 16, 2022 3.15 3.30 3.30 0 125 0 21.00 0.41 0.45 0.45 0 291 0
September 16, 2022 2.72 2.89 2.89 0 182 0 21.50 0.50 0.55 0.55 0 15 0
September 16, 2022 2.35 2.51 2.51 0 263 0 22.00 0.62 0.67 0.67 0 397 0
September 16, 2022 2.03 2.19 2.19 0 91 0 22.50 0.77 0.82 0.82 0.06 110 2
September 16, 2022 1.78 1.82 1.82 -0.30 232 15 23.00 0.94 1.00 1.00 -0.08 105 10
September 16, 2022 1.48 1.53 1.53 0 81 0 23.50 1.15 1.21 1.21 0 91 0
September 16, 2022 1.22 1.28 1.28 0 246 57 24.00 1.40 1.46 1.46 0 140 0
September 16, 2022 0.99 1.05 1.05 0 881 21 24.50 1.68 1.74 1.74 0 22 0
September 16, 2022 0.81 0.85 0.85 -0.02 568 108 25.00 1.98 2.04 2.04 0 106 0
September 16, 2022 0.50 0.53 0.53 -0.05 207 119 26.00 2.63 2.80 2.80 0 98 0
September 16, 2022 0.29 0.33 0.33 -0.03 377 5 27.00 3.40 3.55 3.55 0 944 0
September 16, 2022 0.17 0.20 0.20 0 281 0 28.00 4.30 4.45 4.45 0 163 0
September 16, 2022 0.09 0.13 0.13 0 139 0 29.00 5.20 5.40 5.40 0 898 0
September 16, 2022 0.04 0.09 0.09 0 1,805 0 30.00 6.15 6.35 6.35 0 78 0
September 16, 2022 0.02 0.07 0.07 0 257 0 31.00 7.15 7.40 7.40 0 67 0
September 16, 2022 0 0.06 0.06 0 280 0 32.00 8.15 8.40 8.40 0 10 0
September 16, 2022 0 0.06 0.06 0 157 0 33.00 9.15 9.35 9.35 0 62 0
September 16, 2022 0 0.05 0.05 0 150 0 34.00 10.15 10.35 10.35 0 146 0
September 16, 2022 0 0.05 0.05 0 48 0 35.00 11.10 11.35 11.35 0 0 0
September 16, 2022 0 0.05 0.05 0 90 0 36.00 12.10 12.35 12.35 0 0 0
September 16, 2022 0 0.05 0.05 0 726 0 37.00 13.10 13.30 13.30 0 0 0
October 21, 2022 7.40 7.60 7.60 0 5 0 16.50 0.18 0.24 0.24 0 44 0
October 21, 2022 7.00 7.15 7.15 0 10 0 17.00 0.23 0.27 0.27 0 16 0
October 21, 2022 6.50 6.70 6.70 0 5 0 17.50 0.27 0.31 0.31 0 72 0
October 21, 2022 6.05 6.25 6.25 0 11 0 18.00 0.31 0.36 0.36 0.01 36 10
October 21, 2022 5.60 5.80 5.80 0 0 0 18.50 0.37 0.41 0.41 0 10 0
October 21, 2022 5.15 5.35 5.35 0 0 0 19.00 0.43 0.47 0.47 0 0 0
October 21, 2022 4.75 4.90 4.90 0 0 0 19.50 0.50 0.55 0.55 0 10 0
October 21, 2022 4.35 4.50 4.50 0 69 0 20.00 0.59 0.63 0.63 -0.04 25 100
October 21, 2022 3.90 4.10 4.10 0 0 0 20.50 0.69 0.73 0.73 0 25 0
October 21, 2022 3.50 3.75 3.75 0 30 0 21.00 0.81 0.85 0.85 0 22 0
October 21, 2022 3.15 3.35 3.35 0 126 0 21.50 0.95 1.00 1.00 0 40 0
October 21, 2022 2.84 3.05 3.05 0 133 0 22.00 1.10 1.16 1.16 0 26 0
October 21, 2022 2.57 2.68 2.68 0 317 0 22.50 1.28 1.33 1.33 0 0 0
October 21, 2022 2.33 2.39 2.39 0 197 0 23.00 1.48 1.54 1.54 0 35 0
October 21, 2022 2.06 2.12 2.12 0 31 0 23.50 1.71 1.76 1.76 0 10 0
October 21, 2022 1.81 1.86 1.86 -0.18 101 3 24.00 1.96 2.02 2.02 0 36 0
October 21, 2022 1.59 1.63 1.63 0 232 0 24.50 2.23 2.28 2.28 0 13 0
October 21, 2022 1.37 1.42 1.42 0 887 0 25.00 2.52 2.58 2.58 0 36 0
October 21, 2022 1.02 1.07 1.07 -0.04 125 20 26.00 3.15 3.25 3.25 0 212 0
October 21, 2022 0.75 0.78 0.78 0 91 0 27.00 3.85 3.95 3.95 0 1,084 0
October 21, 2022 0.54 0.56 0.56 0 147 0 28.00 4.60 4.75 4.75 0 399 0
October 21, 2022 0.38 0.41 0.41 0 53 0 29.00 5.45 5.65 5.65 0 276 0
October 21, 2022 0.26 0.29 0.29 0 102 0 30.00 6.35 6.55 6.55 0 25 0
October 21, 2022 0.17 0.21 0.21 0 31 0 31.00 7.30 7.45 7.45 0 0 0
October 21, 2022 0.11 0.15 0.15 0 96 0 32.00 8.20 8.40 8.40 0 15 0
October 21, 2022 0.07 0.12 0.12 0 106 0 33.00 9.15 9.35 9.35 0 90 0
October 21, 2022 0.04 0.09 0.09 0 157 0 34.00 10.15 10.35 10.35 0 0 0
October 21, 2022 0.02 0.08 0.08 0 22 0 35.00 11.15 11.35 11.35 0 5 0
October 21, 2022 0.01 0.07 0.07 0 182 0 36.00 12.10 12.35 12.35 0 0 0
October 21, 2022 0 0.06 0.06 0 356 0 37.00 13.10 13.40 13.40 0 0 0
November 18, 2022 7.60 7.80 7.80 0 0 0 16.50 0.34 0.38 0.38 0 0 0
November 18, 2022 7.15 7.35 7.35 0 0 0 17.00 0.39 0.43 0.43 0 0 0
November 18, 2022 6.70 6.90 6.90 0 18 0 17.50 0.44 0.49 0.49 0 0 0
November 18, 2022 6.30 6.45 6.45 0 30 0 18.00 0.49 0.55 0.55 0 139 0
November 18, 2022 5.85 6.05 6.05 0 0 0 18.50 0.57 0.62 0.62 0 10 0
November 18, 2022 5.45 5.65 5.65 0 0 0 19.00 0.65 0.70 0.70 0 0 0
November 18, 2022 5.05 5.25 5.25 0 10 0 19.50 0.75 0.80 0.80 0 56 0
November 18, 2022 4.65 4.85 4.85 0 20 0 20.00 0.86 0.92 0.92 0 13 0
November 18, 2022 4.30 4.45 4.45 0 23 0 20.50 0.98 1.04 1.04 0 0 0
November 18, 2022 3.90 4.10 4.10 0 105 0 21.00 1.12 1.18 1.18 0 12 0
November 18, 2022 3.60 3.80 3.80 0 52 0 21.50 1.28 1.34 1.34 0 15 0
November 18, 2022 3.30 3.45 3.45 0 30 0 22.00 1.45 1.52 1.52 0 2 0
November 18, 2022 3.00 3.15 3.15 0 30 0 22.50 1.65 1.72 1.72 0 25 0
November 18, 2022 2.76 2.84 2.84 0 18 0 23.00 1.86 1.93 1.93 0 10 0
November 18, 2022 2.50 2.57 2.57 0 20 0 23.50 2.10 2.17 2.17 0 10 0
November 18, 2022 2.26 2.33 2.33 0.02 68 11 24.00 2.35 2.42 2.42 0 0 0
November 18, 2022 2.03 2.10 2.10 0 21 0 24.50 2.62 2.69 2.69 0 0 0
November 18, 2022 1.82 1.89 1.89 0 65 0 25.00 2.91 2.99 2.99 0 0 0
November 18, 2022 1.45 1.50 1.50 0 189 0 26.00 3.50 3.65 3.65 0 38 0
November 18, 2022 1.14 1.19 1.19 0 47 0 27.00 4.20 4.35 4.35 0.05 60 10
November 18, 2022 0.89 0.94 0.94 0 30 0 28.00 4.90 5.10 5.10 0 135 0
November 18, 2022 0.69 0.74 0.74 0 31 0 29.00 5.70 5.95 5.95 0 177 0
November 18, 2022 0.53 0.58 0.58 0 100 0 30.00 6.55 6.75 6.75 0 138 0
November 18, 2022 0.41 0.46 0.46 0 101 0 31.00 7.45 7.65 7.65 0 44 0
November 18, 2022 0.30 0.34 0.34 0 57 0 32.00 8.30 8.55 8.55 0 0 0
November 18, 2022 0.22 0.26 0.26 0 53 0 33.00 9.25 9.45 9.45 0 0 0
November 18, 2022 0.16 0.21 0.21 0 77 0 34.00 10.20 10.45 10.45 0 10 0
November 18, 2022 0.12 0.16 0.16 0 108 0 35.00 11.15 11.40 11.40 0 0 0
November 18, 2022 0.08 0.14 0.14 0 305 0 36.00 12.15 12.35 12.35 0 20 0
November 18, 2022 0.06 0.11 0.11 0 167 0 37.00 13.15 13.35 13.35 0 0 0
December 16, 2022 13.70 14.10 14.10 0 0 0 10.00 0.06 0.10 0.10 0 69 0
December 16, 2022 11.80 12.20 12.20 0 162 0 12.00 0.14 0.18 0.18 0 31 0
December 16, 2022 10.80 11.25 11.25 0 60 0 13.00 0.19 0.25 0.25 0 101 0
December 16, 2022 9.85 10.35 10.35 0 20 0 14.00 0.25 0.32 0.32 0 99 0
December 16, 2022 8.95 9.40 9.40 0 140 0 15.00 0.32 0.38 0.38 0 179 0
December 16, 2022 8.10 8.50 8.50 0 93 0 16.00 0.40 0.46 0.46 0 73 0
December 16, 2022 7.65 8.00 8.00 0 0 0 16.50 0.46 0.52 0.52 0 0 0
December 16, 2022 7.25 7.60 7.60 0 54 0 17.00 0.52 0.59 0.59 0 101 0
December 16, 2022 6.80 7.15 7.15 0 0 0 17.50 0.60 0.65 0.65 -0.02 89 5
December 16, 2022 6.40 6.75 6.75 0 62 0 18.00 0.68 0.71 0.71 0 186 0
December 16, 2022 6.00 6.30 6.30 0 0 0 18.50 0.76 0.81 0.81 0 57 0
December 16, 2022 5.65 5.85 5.85 0 120 0 19.00 0.87 0.91 0.91 0 90 0
December 16, 2022 5.20 5.45 5.45 0 0 0 19.50 0.98 1.03 1.03 0 25 0
December 16, 2022 4.85 5.10 5.10 0 622 0 20.00 1.11 1.16 1.16 0 751 0
December 16, 2022 4.50 4.75 4.75 0 20 0 20.50 1.25 1.31 1.31 0 0 0
December 16, 2022 4.15 4.40 4.40 -0.15 144 5 21.00 1.41 1.47 1.47 0 286 0
December 16, 2022 3.90 4.05 4.05 0 10 0 21.50 1.58 1.66 1.66 0 10 0
December 16, 2022 3.60 3.75 3.75 0 296 0 22.00 1.77 1.84 1.84 0 86 0
December 16, 2022 3.25 3.45 3.45 0 20 0 22.50 1.98 2.05 2.05 0 60 0
December 16, 2022 3.05 3.20 3.20 -0.28 270 10 23.00 2.20 2.28 2.28 0 90 0
December 16, 2022 2.83 2.91 2.91 -0.24 21 5 23.50 2.44 2.52 2.52 0 0 0
December 16, 2022 2.60 2.68 2.68 -0.01 61 10 24.00 2.70 2.78 2.78 0 39 0
December 16, 2022 2.36 2.45 2.45 0 10 0 24.50 2.97 3.05 3.05 0 10 0
December 16, 2022 2.20 2.24 2.24 0 3,997 0 25.00 3.25 3.35 3.35 0 68 0
December 16, 2022 1.79 1.84 1.84 0 334 0 26.00 3.85 4.00 4.00 0 650 0
December 16, 2022 1.45 1.53 1.53 0 117 0 27.00 4.55 4.65 4.65 0 565 0
December 16, 2022 1.18 1.24 1.24 -0.12 133 5 28.00 5.20 5.40 5.40 0 168 0
December 16, 2022 0.96 1.01 1.01 0 10 0 29.00 5.95 6.15 6.15 0 32 0
December 16, 2022 0.77 0.83 0.83 0 256 0 30.00 6.75 6.95 6.95 0 473 0
December 16, 2022 0.62 0.67 0.67 0 114 0 31.00 7.60 7.85 7.85 0 12 0
December 16, 2022 0.49 0.55 0.55 0 128 0 32.00 8.45 8.75 8.75 0 96 0
December 16, 2022 0.38 0.42 0.42 0 117 0 33.00 9.35 9.65 9.65 0 0 0
December 16, 2022 0.30 0.34 0.34 0 160 0 34.00 10.30 10.60 10.60 0 0 0
December 16, 2022 0.18 0.23 0.23 0 487 0 36.00 12.15 12.55 12.55 0 0 0
January 20, 2023 21.10 21.50 21.50 0 0 0 2.50 0 0.05 0.05 0 0 0
January 20, 2023 20.60 21.00 21.00 0 0 0 3.00 0 0.05 0.05 0 4 0
January 20, 2023 19.60 20.05 20.05 0 173 0 4.00 0 0.06 0.06 0 1,019 0
January 20, 2023 18.65 19.05 19.05 0 9 0 5.00 0 0.07 0.07 0 539 0
January 20, 2023 17.65 18.05 18.05 0 7 0 6.00 0 0.08 0.08 0 163 0
January 20, 2023 16.65 17.10 17.10 0 16 0 7.00 0 0.10 0.10 0 230 0
January 20, 2023 15.65 16.10 16.10 0 89 0 8.00 0.02 0.12 0.12 0 81 0
January 20, 2023 14.70 15.15 15.15 0 104 0 9.00 0.06 0.10 0.10 0.01 543 20
January 20, 2023 13.70 14.15 14.15 0 702 0 10.00 0.10 0.14 0.14 0 501 0
January 20, 2023 12.75 13.20 13.20 0 369 0 11.00 0.14 0.19 0.19 0 240 0
January 20, 2023 11.85 12.20 12.20 -0.20 464 20 12.00 0.19 0.25 0.25 0 203 0
January 20, 2023 10.90 11.35 11.35 0 257 0 13.00 0.25 0.32 0.32 0 171 0
January 20, 2023 9.95 10.40 10.40 0 1,659 0 14.00 0.32 0.40 0.40 0 1,794 0
January 20, 2023 9.00 9.50 9.50 0 5,095 0 15.00 0.42 0.48 0.48 0 791 0
January 20, 2023 8.25 8.60 8.60 0 220 0 16.00 0.53 0.60 0.60 0 252 0
January 20, 2023 7.80 8.15 8.15 0 0 0 16.50 0.59 0.66 0.66 0 10 0
January 20, 2023 7.40 7.75 7.75 0 0 0 17.00 0.67 0.73 0.73 0 81 0
January 20, 2023 7.05 7.30 7.30 0 30 0 17.50 0.76 0.82 0.82 0 10 0
January 20, 2023 6.60 6.90 6.90 0 1,557 0 18.00 0.85 0.92 0.92 0 1,498 0
January 20, 2023 6.25 6.45 6.45 0 0 0 18.50 0.96 1.02 1.02 0 15 0
January 20, 2023 5.90 6.05 6.05 0 31 0 19.00 1.07 1.14 1.14 0 15 0
January 20, 2023 5.50 5.70 5.70 0 17 0 19.50 1.20 1.28 1.28 0 0 0
January 20, 2023 5.15 5.35 5.35 0 195 0 20.00 1.35 1.43 1.43 0 171 0
January 20, 2023 4.80 5.00 5.00 0 0 0 20.50 1.50 1.58 1.58 0 0 0
January 20, 2023 4.45 4.70 4.70 0 0 0 21.00 1.67 1.75 1.75 0 15 0
January 20, 2023 4.20 4.35 4.35 0 0 0 21.50 1.86 1.94 1.94 0 2 0
January 20, 2023 3.85 4.05 4.05 0 583 0 22.00 2.06 2.13 2.13 0 107 0
January 20, 2023 3.65 3.80 3.80 0 40 0 22.50 2.27 2.35 2.35 0 30 0
January 20, 2023 3.40 3.50 3.50 0 3 0 23.00 2.50 2.58 2.58 0 9 0
January 20, 2023 3.15 3.25 3.25 0 0 0 23.50 2.75 2.83 2.83 0 0 0
January 20, 2023 2.91 3.05 3.05 0 246 0 24.00 3.00 3.10 3.10 0 45 0
January 20, 2023 2.69 2.77 2.77 0 17 0 24.50 3.25 3.40 3.40 0 0 0
January 20, 2023 2.48 2.56 2.56 0.03 1,194 1 25.00 3.55 3.65 3.65 0 164 0
January 20, 2023 2.10 2.18 2.18 -0.04 73 25 26.00 4.15 4.30 4.30 0 20 0
January 20, 2023 1.77 1.82 1.82 0 16 0 27.00 4.80 4.95 4.95 0 0 0
January 20, 2023 1.49 1.53 1.53 0 0 0 28.00 5.45 5.65 5.65 0 0 0
January 20, 2023 1.24 1.28 1.28 0 0 0 29.00 6.15 6.40 6.40 0 0 0
January 20, 2023 1.03 1.09 1.09 0 1,369 0 30.00 6.95 7.15 7.15 0 135 0
January 20, 2023 0.38 0.42 0.42 0 356 0 35.00 11.25 11.60 11.60 0 57 0
January 20, 2023 0.11 0.16 0.16 0 812 0 40.00 16.05 16.50 16.50 0 64 0
March 17, 2023 8.50 8.80 8.80 0 322 0 16.00 0.74 0.82 0.82 0 16 0
March 17, 2023 7.70 8.00 8.00 0 0 0 17.00 0.93 1.01 1.01 0 12 0
March 17, 2023 6.90 7.20 7.20 0 0 0 18.00 1.16 1.23 1.23 0 7 0
March 17, 2023 6.25 6.45 6.45 0 36 0 19.00 1.42 1.51 1.51 0 0 0
March 17, 2023 5.55 5.80 5.80 0 31 0 20.00 1.74 1.83 1.83 0 4,010 0
March 17, 2023 4.95 5.15 5.15 0 62 0 21.00 2.10 2.20 2.20 0 60 0
March 17, 2023 4.35 4.60 4.60 0 697 0 22.00 2.51 2.60 2.60 0 112 0
March 17, 2023 3.90 4.05 4.05 0 20 0 23.00 2.97 3.10 3.10 0 30 0
March 17, 2023 3.45 3.55 3.55 0 20 0 24.00 3.45 3.60 3.60 0 25 0
March 17, 2023 3.00 3.15 3.15 0 130 0 25.00 4.05 4.15 4.15 0 30 0
March 17, 2023 2.64 2.72 2.72 0 31 0 26.00 4.65 4.75 4.75 0 397 0
March 17, 2023 2.00 2.10 2.10 0 160 0 28.00 6.00 6.10 6.10 0 271 0
March 17, 2023 1.52 1.60 1.60 0 186 0 30.00 7.35 7.65 7.65 0 168 0
March 17, 2023 1.12 1.20 1.20 -0.02 30 5 32.00 8.95 9.25 9.25 0 0 0
March 17, 2023 0.83 0.91 0.91 0 76 0 34.00 10.65 11.00 11.00 0 15 0
March 17, 2023 0.60 0.67 0.67 0 316 0 36.00 12.45 12.75 12.75 0 82 0
June 16, 2023 8.80 9.20 9.20 0 0 0 16.00 1.11 1.19 1.19 0 57 0
June 16, 2023 8.05 8.45 8.45 0 0 0 17.00 1.33 1.43 1.43 0 25 0
June 16, 2023 7.35 7.70 7.70 0 0 0 18.00 1.61 1.71 1.71 0 10 0
June 16, 2023 6.70 7.05 7.05 0 0 0 19.00 1.92 2.03 2.03 0 10 0
June 16, 2023 6.05 6.40 6.40 0 0 0 20.00 2.28 2.38 2.38 0 10 0
June 16, 2023 5.50 5.85 5.85 0 2 0 21.00 2.67 2.78 2.78 0 3 0
June 16, 2023 4.95 5.30 5.30 0 6 0 22.00 3.10 3.25 3.25 0 0 0
June 16, 2023 4.60 4.80 4.80 0 1 0 23.00 3.60 3.75 3.75 0 0 0
June 16, 2023 4.15 4.30 4.30 0 9 0 24.00 4.10 4.30 4.30 0 1,510 0
June 16, 2023 3.75 3.90 3.90 0 5 0 25.00 4.70 4.85 4.85 0 0 0
June 16, 2023 3.35 3.45 3.45 0 17 0 26.00 5.30 5.45 5.45 0 0 0
June 16, 2023 2.72 2.82 2.82 0 0 0 28.00 6.60 6.80 6.80 0 45 0
June 16, 2023 2.19 2.29 2.29 0 40 0 30.00 8.05 8.25 8.25 0 10 0
June 16, 2023 1.75 1.86 1.86 0 12 0 32.00 9.45 9.80 9.80 0 0 0
June 16, 2023 1.40 1.50 1.50 0 7 0 34.00 11.05 11.45 11.45 0 10 0
January 19, 2024 16.60 17.25 17.25 0 40 0 7.00 0.26 0.34 0.34 0 29 0
January 19, 2024 15.70 16.35 16.35 0 40 0 8.00 0.35 0.42 0.42 0 5 0
January 19, 2024 14.80 15.50 15.50 0 31 0 9.00 0.45 0.54 0.54 0 25 0
January 19, 2024 14.00 14.65 14.65 0 126 0 10.00 0.57 0.67 0.67 0 371 0
January 19, 2024 13.20 13.80 13.80 0 36 0 11.00 0.67 0.79 0.79 0 66 0
January 19, 2024 12.40 13.05 13.05 0 270 0 12.00 0.83 0.96 0.96 0 181 0
January 19, 2024 10.85 11.35 11.35 0 144 0 14.00 1.25 1.38 1.38 0 84 0
January 19, 2024 10.15 10.65 10.65 0 197 0 15.00 1.50 1.64 1.64 0 55 0
January 19, 2024 9.45 9.95 9.95 0 350 0 16.00 1.80 1.95 1.95 0 85 0
January 19, 2024 8.25 8.75 8.75 0 295 0 18.00 2.46 2.63 2.63 0 117 0
January 19, 2024 7.15 7.65 7.65 0 2,859 0 20.00 3.25 3.45 3.45 -0.30 2,610 30
January 19, 2024 6.15 6.70 6.70 0 1,885 0 22.00 4.15 4.40 4.40 0 1,853 0
January 19, 2024 5.55 5.70 5.70 0 11 0 24.00 5.25 5.50 5.50 0 0 0
January 19, 2024 5.05 5.30 5.30 0 150 0 25.00 5.80 6.05 6.05 0 32 0
January 19, 2024 3.45 3.75 3.75 0 244 0 30.00 9.10 9.35 9.35 0 5 0
January 19, 2024 2.43 2.66 2.66 0 74 0 35.00 12.80 13.20 13.20 0 0 0
January 19, 2024 1.74 1.88 1.88 0 22,057 0 40.00 17.05 17.55 17.55 0 20 0
January 17, 2025 10.80 11.80 11.80 0 10 0 15.00 2.40 2.76 2.76 0 16 0
January 17, 2025 9.10 10.30 10.30 0 0 0 18.00 3.60 4.00 4.00 0 35 0
January 17, 2025 8.20 9.40 9.40 0 0 0 20.00 4.60 4.95 4.95 0 0 0
January 17, 2025 7.35 8.50 8.50 0 0 0 22.00 5.40 6.05 6.05 0 15 0
January 17, 2025 6.60 7.80 7.80 0 10 0 24.00 6.50 7.20 7.20 0 12 0
January 17, 2025 6.35 7.30 7.30 0 0 0 25.00 7.10 7.80 7.80 0 12 0
January 17, 2025 5.00 5.80 5.80 0 1 0 30.00 10.15 11.15 11.15 0 0 0
January 17, 2025 3.00 3.65 3.65 0 0 0 40.00 17.55 19.30 19.30 0 0 0