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: January 17, 2022 at 2:59 p.m.   (Real-time)

  • Last price: 18.935
  • Net change: 0.295
  • Bid price: 18.930
  • Ask price: 18.940
  • 30-day historical volatility: 34.44%
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: 62,910
Volume: 1,283
Open interest: 47,258
Volume: 541
January 28, 2022 (Weekly) 5.30 5.50 5.30 0 0 0 13.50 0 0.05 0.05 0 0 0
January 28, 2022 (Weekly) 4.90 5.00 4.80 0 0 0 14.00 0 0.05 0.04 0 0 0
January 28, 2022 (Weekly) 4.30 4.50 4.25 0 0 0 14.50 0 0.05 0.05 0 116 0
January 28, 2022 (Weekly) 3.85 4.00 3.80 0 6 0 15.00 0 0.05 0.05 0 36 0
January 28, 2022 (Weekly) 3.35 3.55 3.25 0 0 0 15.50 0 0.06 0.06 0 10 0
January 28, 2022 (Weekly) 2.86 3.05 2.73 0 4 0 16.00 0.01 0.07 0.07 0 15 0
January 28, 2022 (Weekly) 2.38 2.53 2.26 0 15 0 16.50 0.03 0.08 0.09 0 24 0
January 28, 2022 (Weekly) 1.90 2.06 1.78 0 426 0 17.00 0.06 0.10 0.10 0 26 0
January 28, 2022 (Weekly) 1.52 1.61 1.35 0 50 0 17.50 0.10 0.15 0.14 -0.04 88 7
January 28, 2022 (Weekly) 1.11 1.20 1.16 0.19 177 15 18.00 0.21 0.25 0.22 -0.10 0 55
January 28, 2022 (Weekly) 0.78 0.86 0.68 0 120 0 18.50 0.37 0.42 0.43 -0.10 0 3
January 28, 2022 (Weekly) 0.51 0.59 0.42 -0.03 42 3 19.00 0.60 0.67 0.81 0 3 0
January 28, 2022 (Weekly) 0.32 0.38 0.35 0.06 16 20 19.50 0.88 0.96 1.15 0 18 0
January 28, 2022 (Weekly) 0.19 0.25 0.20 0 10 5 20.00 1.24 1.33 1.57 0 19 0
January 28, 2022 (Weekly) 0.11 0.16 0 0 0 0 20.50 1.66 1.73 0 0 0 0
February 4, 2022 (Weekly) 4.30 4.50 4.25 0 0 0 14.50 0 0.06 0.06 0 0 0
February 4, 2022 (Weekly) 3.85 4.00 3.80 0 0 0 15.00 0.01 0.06 0.07 0 0 0
February 4, 2022 (Weekly) 3.35 3.60 3.30 0 34 0 15.50 0.03 0.07 0.09 0 0 0
February 4, 2022 (Weekly) 2.87 3.10 2.86 0 40 0 16.00 0.05 0.09 0.10 0 3 0
February 4, 2022 (Weekly) 2.41 2.63 2.43 0 60 0 16.50 0.09 0.16 0.13 -0.03 31 15
February 4, 2022 (Weekly) 2.05 2.16 1.92 0 120 0 17.00 0.16 0.23 0.22 0 10 0
February 4, 2022 (Weekly) 1.65 1.75 1.52 0 31 0 17.50 0.25 0.33 0.32 -0.05 30 5
February 4, 2022 (Weekly) 1.29 1.42 1.20 0.02 86 15 18.00 0.40 0.49 0.55 0 65 0
February 4, 2022 (Weekly) 1.01 1.10 0.92 0 609 0 18.50 0.59 0.68 0.77 0 60 0
February 4, 2022 (Weekly) 0.77 0.84 0.74 0.06 98 2 19.00 0.84 0.91 1.03 0 20 0
February 4, 2022 (Weekly) 0.58 0.64 0.51 0 67 0 19.50 1.13 1.20 1.35 0 0 0
February 4, 2022 (Weekly) 0.40 0.47 0.37 0 0 0 20.00 1.45 1.54 1.72 0 0 0
February 4, 2022 (Weekly) 0.31 0.39 0 0 0 0 20.50 1.82 2.03 0 0 0 0
February 11, 2022 (Weekly) 2.95 3.15 2.92 0 0 0 16.00 0.09 0.19 0.24 0 0 0
February 11, 2022 (Weekly) 2.56 2.68 2.47 0 0 0 16.50 0.14 0.23 0.25 0 0 0
February 11, 2022 (Weekly) 2.14 2.26 2.06 0 0 0 17.00 0.22 0.29 0.34 0 0 0
February 11, 2022 (Weekly) 1.75 1.88 1.70 0 0 0 17.50 0.32 0.42 0.48 0 0 0
February 11, 2022 (Weekly) 1.40 1.55 1.36 0 16 0 18.00 0.49 0.59 0.69 0 0 0
February 11, 2022 (Weekly) 1.09 1.24 1.08 0 1 0 18.50 0.69 0.80 0.92 0 0 0
February 11, 2022 (Weekly) 0.85 0.98 0.87 0.02 0 2 19.00 0.94 1.04 1.21 0 0 0
February 11, 2022 (Weekly) 0.64 0.76 0.67 0 0 0 19.50 1.24 1.32 1.53 0 0 0
February 11, 2022 (Weekly) 0.48 0.59 0.52 0 0 0 20.00 1.57 1.65 1.89 0 0 0
February 11, 2022 (Weekly) 0.35 0.48 0 0 0 0 20.50 1.91 2.11 0 0 0 0
January 21, 2022 17.80 18.00 17.75 0 0 0 1.00 0 0.03 0.13 0 0 0
January 21, 2022 17.30 17.50 17.25 0 4 0 1.50 0 0.03 0.02 0 0 0
January 21, 2022 16.80 17.00 16.75 0 100 0 2.00 0 0.03 0.02 0 10 0
January 21, 2022 16.30 16.50 16.25 0 0 0 2.50 0 0.03 0.02 0 10 0
January 21, 2022 15.80 16.00 15.75 0 13 0 3.00 0 0.03 0.02 0 30 0
January 21, 2022 14.80 15.05 14.75 0 55 0 4.00 0 0.03 0.13 0 85 0
January 21, 2022 13.80 14.00 13.75 0 11 0 5.00 0 0.03 0.13 0 114 0
January 21, 2022 12.80 13.00 12.75 0 10 0 6.00 0 0.03 0.05 0 704 0
January 21, 2022 11.80 12.00 11.75 0 89 0 7.00 0 0.03 0.02 0 842 0
January 21, 2022 10.80 11.00 10.80 0.05 254 10 8.00 0 0.03 0.04 0 304 0
January 21, 2022 9.85 10.00 9.70 0 76 0 9.00 0 0.03 0.04 0 2,697 0
January 21, 2022 9.60 9.75 9.45 0 0 0 9.25 0 0.03 0.04 0 215 0
January 21, 2022 9.30 9.50 9.25 0 0 0 9.50 0 0.03 0.04 0 62 0
January 21, 2022 9.05 9.25 9.00 0 0 0 9.75 0 0.03 0.04 0 124 0
January 21, 2022 8.85 9.00 8.85 0.10 324 1 10.00 0 0.03 0.04 0 600 0
January 21, 2022 8.30 8.50 8.25 0 38 0 10.50 0 0.03 0.04 0 355 0
January 21, 2022 7.80 8.00 7.75 0 401 0 11.00 0 0.03 0.05 0 1,253 0
January 21, 2022 7.30 7.50 7.25 0 15 0 11.50 0 0.03 0.04 0 341 0
January 21, 2022 6.80 7.00 7.00 0.30 1,368 16 12.00 0 0.03 0.04 0 2,265 0
January 21, 2022 6.35 6.50 6.25 0 669 0 12.50 0 0.03 0.04 0 116 0
January 21, 2022 5.85 6.00 5.70 0 1,734 0 13.00 0 0.03 0.04 0 4,602 0
January 21, 2022 5.30 5.50 5.25 0 180 0 13.50 0 0.03 0.04 0 140 0
January 21, 2022 4.80 5.00 4.70 0 570 0 14.00 0 0.04 0.05 0 353 0
January 21, 2022 4.30 4.50 4.20 0 214 0 14.50 0 0.04 0.05 0 321 0
January 21, 2022 3.80 4.00 3.80 0 901 89 15.00 0 0.04 0.05 0 381 0
January 21, 2022 3.40 3.50 3.30 0 526 0 15.50 0 0.05 0.05 0 601 0
January 21, 2022 2.90 2.99 2.92 0.16 1,409 56 16.00 0 0.05 0.05 0 5,148 0
January 21, 2022 2.37 2.50 2.22 0 6,560 0 16.50 0 0.05 0.05 0 225 0
January 21, 2022 1.84 2.01 1.85 0.13 3,795 31 17.00 0 0.05 0.06 0 4,560 0
January 21, 2022 1.41 1.53 1.44 0.20 182 35 17.50 0.02 0.07 0.09 0 87 0
January 21, 2022 0.97 1.07 0.99 0.12 4,009 12 18.00 0.07 0.12 0.15 -0.04 229 20
January 21, 2022 0.59 0.68 0.55 0.05 314 19 18.50 0.20 0.25 0.27 -0.08 3 10
January 21, 2022 0.33 0.38 0.32 0.06 1,361 156 19.00 0.40 0.46 0.42 -0.21 115 49
January 21, 2022 0.16 0.20 0.16 0.03 0 101 19.50 0.71 0.78 1.01 0 4 0
February 18, 2022 9.55 9.75 9.50 0 0 0 9.25 0 0.04 0.05 0 0 0
February 18, 2022 9.30 9.50 9.25 0 0 0 9.50 0 0.04 0.05 0 0 0
February 18, 2022 9.05 9.25 9.00 0 10 0 9.75 0 0.04 0.05 0 10 0
February 18, 2022 8.80 9.00 8.75 0 0 0 10.00 0 0.06 0.05 0 0 0
February 18, 2022 8.30 8.50 8.25 0 0 0 10.50 0 0.06 0.05 0 0 0
February 18, 2022 7.80 8.00 7.75 0 22 0 11.00 0 0.06 0.06 0 20 0
February 18, 2022 7.30 7.50 7.25 0 10 0 11.50 0 0.05 0.06 0 10 0
February 18, 2022 6.85 7.00 6.75 0 60 0 12.00 0 0.05 0.06 0 29 0
February 18, 2022 6.30 6.50 6.25 0 36 0 12.50 0.01 0.06 0.06 0 85 0
February 18, 2022 5.85 6.05 5.80 0 127 0 13.00 0.01 0.06 0.06 0 2,040 0
February 18, 2022 5.35 5.55 5.30 0 10 0 13.50 0.02 0.07 0.07 0 100 0
February 18, 2022 4.80 5.05 4.80 0 72 0 14.00 0.01 0.08 0.09 0 1,104 0
February 18, 2022 4.35 4.55 4.30 0 58 0 14.50 0.03 0.11 0.11 0 24 0
February 18, 2022 3.85 4.15 3.85 0 236 0 15.00 0.05 0.14 0.15 0 117 0
February 18, 2022 3.40 3.65 3.40 0 188 0 15.50 0.09 0.18 0.20 0 711 0
February 18, 2022 2.98 3.20 3.00 0.09 753 10 16.00 0.15 0.20 0.25 0 180 0
February 18, 2022 2.62 2.73 2.70 0.21 1,545 5 16.50 0.21 0.25 0.29 0 35 0
February 18, 2022 2.22 2.30 2.10 0 750 0 17.00 0.28 0.32 0.39 0 56 0
February 18, 2022 1.84 1.95 1.74 0 268 0 17.50 0.40 0.45 0.55 0 25 0
February 18, 2022 1.50 1.60 1.50 0.08 605 10 18.00 0.59 0.64 0.74 0 350 0
February 18, 2022 1.19 1.30 1.30 0.16 199 25 18.50 0.79 0.85 0.85 -0.13 60 11
February 18, 2022 0.96 1.00 0.97 0.07 119 15 19.00 1.04 1.11 1.26 0 45 0
February 18, 2022 0.73 0.83 0.79 0.07 48 10 19.50 1.32 1.41 1.59 0 15 0
February 18, 2022 0.57 0.60 0.60 0.03 197 18 20.00 1.65 1.75 1.78 -0.17 30 10
February 18, 2022 0.43 0.51 0 0 0 0 20.50 2.00 2.12 0 0 0 0
March 18, 2022 10.80 11.00 10.70 0 48 0 8.00 0 0.03 0.05 0 90 0
March 18, 2022 10.30 10.50 10.25 0 20 0 8.50 0 0.04 0.04 0 15 0
March 18, 2022 9.85 10.00 9.75 0 21 0 9.00 0 0.04 0.04 0 138 0
March 18, 2022 9.55 9.75 9.50 0 0 0 9.25 0 0.04 0.04 0 0 0
March 18, 2022 9.30 9.50 9.25 0 85 0 9.50 0 0.04 0.04 0 365 0
March 18, 2022 9.05 9.25 9.00 0 0 0 9.75 0 0.04 0.05 0 30 0
March 18, 2022 8.90 9.00 8.75 0 210 0 10.00 0 0.04 0.05 0 45 0
March 18, 2022 8.30 8.50 8.20 0 5 0 10.50 0 0.05 0.05 0 25 0
March 18, 2022 7.85 8.05 7.75 0 230 0 11.00 0.01 0.06 0.05 0 175 0
March 18, 2022 7.35 7.55 7.25 0 35 0 11.50 0.01 0.06 0.07 0 73 0
March 18, 2022 6.90 7.05 6.80 0 481 0 12.00 0.02 0.07 0.07 0 176 0
March 18, 2022 6.40 6.55 6.25 0 70 0 12.50 0.02 0.08 0.09 0 113 0
March 18, 2022 5.90 6.10 6.00 0.15 163 2 13.00 0.03 0.10 0.10 0 225 0
March 18, 2022 5.45 5.60 5.35 0 20 0 13.50 0.05 0.12 0.11 -0.02 55 30
March 18, 2022 4.95 5.10 4.90 0 621 0 14.00 0.13 0.15 0.12 -0.03 242 15
March 18, 2022 4.50 4.65 4.45 0 30 0 14.50 0.14 0.20 0.15 -0.05 178 10
March 18, 2022 4.05 4.20 4.00 0.05 797 5 15.00 0.19 0.24 0.25 0 334 0
March 18, 2022 3.65 3.75 3.65 0.15 173 3 15.50 0.26 0.30 0.32 0 160 0
March 18, 2022 3.20 3.35 3.20 0.10 375 10 16.00 0.34 0.39 0.43 0 260 0
March 18, 2022 2.85 2.94 2.88 0.18 132 3 16.50 0.45 0.50 0.45 -0.09 39 6
March 18, 2022 2.47 2.57 2.34 -0.01 339 25 17.00 0.58 0.63 0.70 0 95 0
March 18, 2022 2.14 2.22 2.16 0.14 150 1 17.50 0.73 0.78 0.88 0 175 0
March 18, 2022 1.82 1.90 1.72 0 529 0 18.00 0.93 0.98 1.09 0 110 0
March 18, 2022 1.53 1.61 1.44 0 139 0 18.50 1.13 1.20 1.22 -0.11 0 4
March 18, 2022 1.28 1.37 1.25 0.03 51 24 19.00 1.37 1.46 1.59 0 0 0
March 18, 2022 1.06 1.15 1.03 0 39 0 19.50 1.65 1.74 1.90 0 0 0
March 18, 2022 0.90 0.95 0.85 0 496 8 20.00 1.96 2.05 2.23 0 55 0
March 18, 2022 0.70 0.80 0.66 0.66 0 1 20.50 2.29 2.39 0 0 0 0
April 14, 2022 6.90 7.10 6.85 0 56 0 12.00 0.03 0.11 0.11 0 108 0
April 14, 2022 6.45 6.60 6.40 0 10 0 12.50 0.05 0.12 0.12 0 47 0
April 14, 2022 5.95 6.15 5.85 0 30 0 13.00 0.08 0.16 0.15 0 25 0
April 14, 2022 5.50 5.65 5.45 0 0 0 13.50 0.14 0.19 0.20 0 59 0
April 14, 2022 5.05 5.20 4.90 0 45 0 14.00 0.18 0.24 0.24 0 2,052 0
April 14, 2022 4.60 4.75 4.45 0 417 0 14.50 0.24 0.28 0.29 0 10 0
April 14, 2022 4.20 4.30 4.05 0 110 0 15.00 0.31 0.36 0.38 0 32 200
April 14, 2022 3.75 3.90 3.70 0 27 0 15.50 0.39 0.45 0.48 0 16 0
April 14, 2022 3.40 3.50 3.30 0 232 0 16.00 0.50 0.56 0.60 0 35 0
April 14, 2022 3.00 3.15 2.87 -0.05 18 9 16.50 0.62 0.69 0.74 0 15 0
April 14, 2022 2.68 2.77 2.55 0 175 0 17.00 0.77 0.84 0.91 0 33 0
April 14, 2022 2.36 2.45 2.23 0 26 0 17.50 0.95 1.03 1.11 0 10 0
April 14, 2022 2.06 2.16 2.02 0.07 232 6 18.00 1.14 1.22 1.24 -0.09 100 1
April 14, 2022 1.78 1.89 1.69 0 9 0 18.50 1.37 1.47 1.58 0 65 0
April 14, 2022 1.53 1.63 1.52 0.04 300 1 19.00 1.63 1.73 1.86 0 60 0
April 14, 2022 1.32 1.41 1.36 0.08 5 10 19.50 1.91 2.01 2.15 0 0 0
April 14, 2022 1.12 1.21 1.09 0 10 0 20.00 2.21 2.32 2.46 0 0 0
April 14, 2022 0.94 1.01 0.92 0.92 0 79 20.50 2.49 2.65 0 0 0 0
May 20, 2022 6.45 6.70 6.40 0 0 0 12.50 0.15 0.22 0.19 -0.03 0 15
May 20, 2022 6.00 6.25 5.95 0 8 0 13.00 0.20 0.25 0.22 -0.04 40 10
May 20, 2022 5.65 5.80 5.60 0 0 0 13.50 0.25 0.31 0.33 0 14 0
May 20, 2022 5.20 5.35 5.10 0 150 0 14.00 0.33 0.38 0.40 0 7 0
May 20, 2022 4.75 4.95 4.70 0 15 0 14.50 0.41 0.47 0.49 0 20 0
May 20, 2022 4.35 4.50 4.30 0 90 0 15.00 0.52 0.59 0.55 -0.05 1 10
May 20, 2022 4.00 4.10 3.95 0 92 0 15.50 0.62 0.69 0.73 0 15 0
May 20, 2022 3.60 3.75 3.55 0 288 0 16.00 0.74 0.81 0.87 0 0 0
May 20, 2022 3.25 3.40 3.25 0 73 0 16.50 0.89 0.97 1.05 0 40 0
May 20, 2022 2.95 3.10 2.85 -0.04 38 38 17.00 1.06 1.14 1.23 0 24 0
May 20, 2022 2.64 2.77 2.58 0 0 0 17.50 1.25 1.34 1.43 0 0 0
May 20, 2022 2.36 2.49 2.31 0 54 0 18.00 1.46 1.58 1.66 0 0 0
May 20, 2022 2.10 2.23 2.06 0 22 0 18.50 1.70 1.81 1.92 0 0 0
May 20, 2022 1.85 1.99 1.83 0 76 0 19.00 1.95 2.06 2.20 0 10 0
May 20, 2022 1.65 1.77 1.67 0 26 0 19.50 2.24 2.35 2.49 0 0 0
May 20, 2022 1.50 1.56 1.48 0 15 0 20.00 2.54 2.67 2.81 0 0 0
May 20, 2022 1.29 1.37 0 0 0 0 20.50 2.83 2.99 0 0 0 0
June 17, 2022 10.80 11.05 10.75 0 0 0 8.00 0.02 0.07 0.07 0 70 0
June 17, 2022 10.30 10.55 10.30 0 10 0 8.50 0.02 0.07 0.07 0 35 0
June 17, 2022 9.85 10.05 9.85 0 12 0 9.00 0.02 0.08 0.09 0 175 0
June 17, 2022 9.35 9.60 9.35 0 30 0 9.50 0.02 0.10 0.10 0 65 0
June 17, 2022 8.85 9.10 8.90 0 261 0 10.00 0.04 0.12 0.12 0 105 0
June 17, 2022 7.95 8.15 7.95 0 14 0 11.00 0.10 0.18 0.18 0 140 0
June 17, 2022 7.05 7.20 7.10 0.05 84 20 12.00 0.18 0.25 0.25 0 100 0
June 17, 2022 6.60 6.75 6.60 0 0 0 12.50 0.25 0.31 0.30 0 0 0
June 17, 2022 6.15 6.35 6.15 0 151 0 13.00 0.31 0.36 0.36 0 54 0
June 17, 2022 5.70 5.90 5.60 0 0 0 13.50 0.38 0.44 0.44 0 0 0
June 17, 2022 5.30 5.45 5.20 0 171 0 14.00 0.45 0.52 0.52 0 20 0
June 17, 2022 4.90 5.05 4.80 0 0 0 14.50 0.53 0.60 0.62 0 15 0
June 17, 2022 4.50 4.65 4.50 0.10 315 20 15.00 0.65 0.72 0.77 0 120 0
June 17, 2022 4.15 4.30 4.10 0 3 0 15.50 0.77 0.84 0.90 0 0 0
June 17, 2022 3.75 3.95 3.80 0.10 341 3 16.00 0.92 0.98 1.07 0 47 0
June 17, 2022 3.45 3.60 3.40 0 54 0 16.50 1.08 1.15 1.27 0 50 0
June 17, 2022 3.15 3.30 3.10 0 175 0 17.00 1.26 1.37 1.44 0 0 0
June 17, 2022 2.84 2.99 2.80 0 10 0 17.50 1.45 1.56 1.65 0 0 0
June 17, 2022 2.58 2.72 2.65 0.12 195 35 18.00 1.69 1.80 1.90 0 129 0
June 17, 2022 2.33 2.46 2.29 0 20 0 18.50 1.93 2.06 2.16 0 0 0
June 17, 2022 2.08 2.20 2.00 -0.11 76 18 19.00 2.18 2.32 2.45 0 80 0
June 17, 2022 1.85 1.99 1.85 0 0 0 19.50 2.46 2.61 2.74 0 0 0
June 17, 2022 1.66 1.80 1.67 0 309 0 20.00 2.76 2.92 3.05 0 88 0
June 17, 2022 1.49 1.59 1.50 1.50 0 20 20.50 3.10 3.25 0 0 0 0
September 16, 2022 9.90 10.15 9.95 0 27 0 9.00 0.10 0.18 0.18 0 25 0
September 16, 2022 9.50 9.70 9.50 0 10 0 9.50 0.12 0.21 0.23 0 0 0
September 16, 2022 9.00 9.25 9.05 0 46 0 10.00 0.16 0.25 0.27 0 25 0
September 16, 2022 8.10 8.35 8.15 0 36 0 11.00 0.27 0.37 0.37 0 10 0
September 16, 2022 7.25 7.45 7.20 0 82 0 12.00 0.40 0.50 0.50 0 114 0
September 16, 2022 6.45 6.65 6.40 0 96 0 13.00 0.57 0.68 0.70 0 15 0
September 16, 2022 5.65 5.85 5.65 0 81 0 14.00 0.82 0.92 0.93 0 43 0
September 16, 2022 4.95 5.15 4.95 0 133 0 15.00 1.07 1.19 1.23 0 10 0
September 16, 2022 4.30 4.50 4.35 0.05 92 99 16.00 1.44 1.55 1.60 0 133 0
September 16, 2022 3.75 3.90 3.65 -0.05 189 15 17.00 1.86 1.97 2.06 0 0 0
September 16, 2022 3.25 3.40 3.25 0 577 0 18.00 2.32 2.47 2.55 0 54 0
September 16, 2022 2.75 2.91 2.77 0 1 0 19.00 2.85 2.98 3.10 0 21 0
September 16, 2022 2.34 2.50 2.37 0 259 0 20.00 3.45 3.60 3.70 0 21 0
September 16, 2022 2.01 2.16 1.95 1.95 0 10 21.00 4.10 4.25 0 0 0 0
September 16, 2022 1.68 1.80 1.56 -0.16 15 1 22.00 4.75 4.90 5.05 0 0 0
December 16, 2022 9.15 9.40 9.20 0 0 0 10.00 0.30 0.39 0.42 0 20 0
December 16, 2022 7.50 7.75 7.50 0 50 0 12.00 0.64 0.78 0.78 0 0 0
December 16, 2022 6.70 6.95 6.75 0 30 0 13.00 0.87 1.03 1.03 0 20 0
December 16, 2022 6.00 6.30 6.05 0 20 0 14.00 1.18 1.33 1.33 0 10 0
December 16, 2022 5.35 5.65 5.50 0 3 0 15.00 1.47 1.67 1.71 0 20 0
December 16, 2022 4.75 5.00 4.85 0 54 0 16.00 1.87 2.09 2.08 0 60 0
December 16, 2022 4.20 4.45 4.35 0 15 0 17.00 2.32 2.48 2.56 0 10 0
December 16, 2022 3.70 3.95 3.60 -0.25 31 1 18.00 2.83 2.99 3.05 0 0 0
December 16, 2022 3.25 3.50 3.40 0 0 0 19.00 3.35 3.55 3.60 0 0 0
December 16, 2022 2.89 3.10 2.96 0 88 0 20.00 3.95 4.15 4.20 0 0 0
December 16, 2022 2.57 2.74 0 0 0 0 21.00 4.55 4.75 0 0 0 0
December 16, 2022 2.16 2.36 2.18 -0.08 55 10 22.00 5.25 5.45 5.55 0 0 0
January 20, 2023 16.30 16.50 16.25 0 0 0 2.50 0 0.06 0.06 0 0 0
January 20, 2023 15.80 16.00 15.75 0 0 0 3.00 0 0.06 0.06 0 4 0
January 20, 2023 14.70 15.10 14.85 0 266 0 4.00 0.01 0.07 0.07 0 1,019 0
January 20, 2023 13.75 14.05 13.80 0 23 0 5.00 0.02 0.09 0.09 0 539 0
January 20, 2023 12.85 13.10 12.90 0 82 0 6.00 0.02 0.13 0.13 0 163 0
January 20, 2023 11.85 12.15 11.90 0 183 0 7.00 0.10 0.18 0.18 0 211 0
January 20, 2023 10.90 11.20 10.95 0 511 0 8.00 0.16 0.24 0.25 0 31 0
January 20, 2023 9.95 10.30 10.10 0 317 0 9.00 0.20 0.34 0.31 -0.03 567 15
January 20, 2023 9.20 9.45 9.20 0 1,035 17 10.00 0.32 0.46 0.49 0 461 0
January 20, 2023 8.30 8.65 8.35 0 10,377 0 11.00 0.60 0.64 0.60 -0.06 445 40
January 20, 2023 7.50 7.85 7.55 0 616 0 12.00 0.70 0.85 0.86 0 310 0
January 20, 2023 6.80 7.10 7.00 0.15 319 10 13.00 0.97 1.11 1.12 0 156 0
January 20, 2023 6.15 6.45 6.35 0.10 1,563 13 14.00 1.24 1.43 1.44 0 1,141 0
January 20, 2023 4.90 5.20 5.05 0 217 0 16.00 2.02 2.27 2.27 0 165 0
January 20, 2023 3.90 4.20 4.15 0.05 1,274 5 18.00 3.00 3.25 3.25 0 1,024 0
January 20, 2023 3.10 3.35 3.15 -0.05 199 5 20.00 4.15 4.40 4.45 0 0 0
January 20, 2023 2.42 2.50 2.42 -0.12 184 55 22.00 5.45 5.65 5.75 0 0 0
January 19, 2024 11.90 12.60 12.35 0 36 0 7.00 0.19 0.51 0.54 0 0 0
January 19, 2024 11.10 11.85 11.60 0 47 0 8.00 0.36 0.69 0.74 0 0 0
January 19, 2024 10.30 11.10 10.85 0 51 0 9.00 0.53 0.92 0.99 0 0 0
January 19, 2024 9.55 10.15 10.00 0 178 10 10.00 0.75 1.21 1.28 0 210 0
January 19, 2024 8.90 9.45 9.35 0 24 0 11.00 1.03 1.55 1.55 0 10 0
January 19, 2024 8.45 8.85 8.75 0 179 0 12.00 1.36 1.90 1.97 0 202 0
January 19, 2024 6.90 7.80 7.60 0 106 0 14.00 2.13 2.74 2.86 0 54 0
January 19, 2024 6.05 6.75 6.75 0 207 0 16.00 3.00 3.70 3.85 0 115 0
January 19, 2024 5.25 5.75 5.80 0 124 0 18.00 4.05 4.85 5.00 0 0 0
January 19, 2024 4.25 5.00 4.90 -0.20 102 10 20.00 5.05 6.00 6.15 0 0 0
January 19, 2024 3.55 3.90 3.90 0 38 0 22.00 6.40 7.25 7.50 0 0 0