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.

OVV – Ovintiv Inc.

Last update: July 14, 2025 at 5:22 p.m.   (Real-time)

  • Last price: 56.980
  • Net change: -0.380
  • Bid price: 56.390
  • Ask price: 57.050
  • 30-day historical volatility: 37.47%
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: 6,399
Volume: 29
Open interest: 5,791
Volume: 23
July 25, 2025 (Weekly) 8.45 8.85 8.90 0 0 0 48.50 0.02 0.22 0.22 0 4 0
July 25, 2025 (Weekly) 8.00 8.40 8.40 0 0 0 49.00 0.02 0.24 0.24 0 12 0
July 25, 2025 (Weekly) 7.50 7.90 7.95 0 0 0 49.50 0.10 0.26 0.26 0 12 0
July 25, 2025 (Weekly) 7.05 7.45 7.45 0 0 0 50.00 0.10 0.30 0.30 0 58 0
July 25, 2025 (Weekly) 6.10 6.55 6.55 0 0 0 51.00 0.16 0.39 0.39 0 36 0
July 25, 2025 (Weekly) 5.25 5.60 5.55 0 12 0 52.00 0.28 0.43 0.43 0 34 0
July 25, 2025 (Weekly) 4.40 4.75 4.75 0 36 0 53.00 0.40 0.61 0.61 0 15 0
July 25, 2025 (Weekly) 3.55 3.95 3.95 0 84 0 54.00 0.57 0.77 0.77 0 36 0
July 25, 2025 (Weekly) 2.88 3.15 3.15 0 24 0 55.00 0.82 1.05 1.02 0 150 0
July 25, 2025 (Weekly) 2.21 2.47 2.47 0 100 0 56.00 1.14 1.37 1.37 0 80 0
July 25, 2025 (Weekly) 1.64 1.88 1.88 -0.37 20 13 57.00 1.57 1.80 1.80 0 12 0
July 25, 2025 (Weekly) 1.17 1.41 1.41 0 40 0 58.00 2.10 2.33 2.33 0 0 0
July 25, 2025 (Weekly) 0.81 1.04 1.04 0 10 0 59.00 2.71 2.96 2.96 0 0 0
July 25, 2025 (Weekly) 0.54 0.74 0.74 0 10 0 60.00 3.40 3.75 3.75 0 0 0
July 25, 2025 (Weekly) 0.33 0.54 0.54 0 0 0 61.00 4.20 4.50 4.50 0 0 0
August 1, 2025 (Weekly) 8.20 8.55 8.55 0 0 0 49.00 0.19 0.39 0.39 0 0 0
August 1, 2025 (Weekly) 7.75 8.10 8.10 0 0 0 49.50 0.23 0.43 0.43 0 0 0
August 1, 2025 (Weekly) 7.30 7.60 7.60 0 0 0 50.00 0.27 0.48 0.48 0 0 0
August 1, 2025 (Weekly) 6.40 6.70 6.65 0 0 0 51.00 0.39 0.56 0.56 0 2 0
August 1, 2025 (Weekly) 5.55 5.85 5.85 0 0 0 52.00 0.53 0.68 0.67 0 1 0
August 1, 2025 (Weekly) 4.70 5.05 5.05 0 0 0 53.00 0.69 0.88 0.88 0 0 0
August 1, 2025 (Weekly) 3.95 4.20 4.20 0 0 0 54.00 0.91 1.09 1.09 0 0 0
August 1, 2025 (Weekly) 3.30 3.50 3.50 0 2 0 55.00 1.18 1.37 1.37 0 0 0
August 1, 2025 (Weekly) 2.65 2.85 2.85 0 10 0 56.00 1.55 1.73 1.73 0 0 0
August 1, 2025 (Weekly) 2.04 2.29 2.29 0 0 0 57.00 1.95 2.15 2.15 0 0 0
August 1, 2025 (Weekly) 1.57 1.78 1.78 0 22 0 58.00 2.45 2.67 2.67 0 0 0
August 1, 2025 (Weekly) 1.16 1.38 1.38 0 22 0 59.00 3.05 3.30 3.30 0 0 0
August 1, 2025 (Weekly) 0.84 1.06 1.06 0 34 0 60.00 3.70 3.95 3.95 0 0 0
August 1, 2025 (Weekly) 0.60 0.79 0.79 0 12 0 61.00 4.40 4.75 4.75 0 0 0
August 8, 2025 (Weekly) 8.35 8.70 8.70 0 0 0 49.00 0.30 0.48 0.48 0 0 0
August 8, 2025 (Weekly) 7.90 8.25 8.25 0 0 0 49.50 0.33 0.52 0.52 0 0 0
August 8, 2025 (Weekly) 7.45 7.75 7.75 0 0 0 50.00 0.41 0.55 0.55 0 0 0
August 8, 2025 (Weekly) 6.60 6.85 6.85 0 0 0 51.00 0.51 0.68 0.68 0 0 0
August 8, 2025 (Weekly) 5.75 6.00 6.00 0 0 0 52.00 0.68 0.82 0.82 0 0 0
August 8, 2025 (Weekly) 4.95 5.20 5.20 0 0 0 53.00 0.85 1.02 1.02 0 0 0
August 8, 2025 (Weekly) 4.15 4.45 4.40 0 0 0 54.00 1.08 1.26 1.26 0 0 0
August 8, 2025 (Weekly) 3.45 3.75 3.70 0 0 0 55.00 1.37 1.56 1.56 0 0 0
August 8, 2025 (Weekly) 2.86 3.10 3.05 0 34 0 56.00 1.74 1.91 1.91 0 0 0
August 8, 2025 (Weekly) 2.28 2.49 2.49 0 61 0 57.00 2.16 2.35 2.35 0 0 0
August 8, 2025 (Weekly) 1.82 1.99 1.99 0 39 0 58.00 2.67 2.87 2.85 0 0 0
August 8, 2025 (Weekly) 1.38 1.57 1.58 0 18 0 59.00 3.25 3.45 3.45 0 0 0
August 8, 2025 (Weekly) 1.05 1.22 1.22 0 0 0 60.00 3.90 4.15 4.10 0 0 0
August 8, 2025 (Weekly) 0.65 1.00 1.00 0 0 0 61.00 4.45 4.95 4.95 0 0 0
August 22, 2025 (Weekly) 7.80 8.10 8.10 0 0 0 50.00 0.69 0.84 0.84 0 0 0
August 22, 2025 (Weekly) 6.95 7.25 7.20 0 0 0 51.00 0.85 1.00 1.00 0 0 0
August 22, 2025 (Weekly) 6.15 6.40 6.40 0 0 0 52.00 1.02 1.19 1.19 0 0 0
August 22, 2025 (Weekly) 5.35 5.65 5.65 0 0 0 53.00 1.24 1.42 1.42 0 0 0
August 22, 2025 (Weekly) 4.65 4.90 4.90 0 0 0 54.00 1.51 1.69 1.69 0 0 0
August 22, 2025 (Weekly) 3.95 4.25 4.20 0 0 0 55.00 1.82 2.01 2.01 0 0 0
August 22, 2025 (Weekly) 3.35 3.60 3.60 0 0 0 56.00 2.19 2.38 2.38 0 0 0
August 22, 2025 (Weekly) 2.81 3.05 3.00 0 0 0 57.00 2.62 2.82 2.82 0 0 0
August 22, 2025 (Weekly) 2.31 2.51 2.49 0 0 0 58.00 3.10 3.35 3.35 0 0 0
August 22, 2025 (Weekly) 1.86 2.06 2.06 0 0 0 59.00 3.65 3.90 3.90 0 0 0
August 22, 2025 (Weekly) 1.47 1.67 1.68 0 0 0 60.00 4.30 4.55 4.50 0 0 0
August 22, 2025 (Weekly) 0.98 1.48 1.48 0 0 0 61.00 4.85 5.40 5.40 0 0 0
August 29, 2025 (Weekly) 6.30 6.65 6.65 0 0 0 52.00 1.17 1.41 1.41 0 0 0
August 29, 2025 (Weekly) 5.55 5.85 5.85 0 0 0 53.00 1.40 1.63 1.63 0 0 0
August 29, 2025 (Weekly) 4.85 5.15 5.15 0 0 0 54.00 1.66 1.90 1.90 0 0 0
August 29, 2025 (Weekly) 4.15 4.45 4.45 0 0 0 55.00 2.00 2.23 2.23 0 0 0
August 29, 2025 (Weekly) 3.55 3.85 3.85 0 0 0 56.00 2.34 2.62 2.62 0 0 0
August 29, 2025 (Weekly) 2.96 3.25 3.25 0 0 0 57.00 2.77 3.05 3.05 0 0 0
August 29, 2025 (Weekly) 2.48 2.76 2.76 0 0 0 58.00 3.25 3.55 3.55 0 0 0
August 29, 2025 (Weekly) 2.04 2.30 2.30 0 0 0 59.00 3.80 4.10 4.10 0 0 0
August 29, 2025 (Weekly) 1.65 1.91 1.91 0 0 0 60.00 4.40 4.70 4.70 0 0 0
August 29, 2025 (Weekly) 1.22 1.61 1.61 0 0 0 61.00 4.95 5.45 5.45 0 0 0
July 18, 2025 24.85 25.15 25.15 0 0 0 32.00 0 0.07 0.07 0 0 0
July 18, 2025 23.85 24.15 24.15 0 0 0 33.00 0 0.07 0.07 0 0 0
July 18, 2025 22.85 23.15 23.15 0 0 0 34.00 0 0.07 0.07 0 0 0
July 18, 2025 21.85 22.15 22.15 0 0 0 35.00 0 0.07 0.07 0 0 0
July 18, 2025 20.85 21.15 21.15 0 0 0 36.00 0 0.07 0.07 0 0 0
July 18, 2025 19.85 20.15 20.15 0 0 0 37.00 0 0.07 0.07 0 0 0
July 18, 2025 18.85 19.15 19.15 0 0 0 38.00 0 0.07 0.07 0 0 0
July 18, 2025 17.85 18.15 18.15 0 0 0 39.00 0 0.07 0.07 0 0 0
July 18, 2025 16.85 17.15 17.15 0 0 0 40.00 0 0.07 0.07 0 0 0
July 18, 2025 15.85 16.15 16.15 0 0 0 41.00 0 0.07 0.07 0 0 0
July 18, 2025 14.90 15.20 15.15 0 0 0 42.00 0 0.07 0.07 0 25 0
July 18, 2025 13.90 14.20 14.15 0 0 0 43.00 0 0.05 0.05 0 5 0
July 18, 2025 12.90 13.20 13.15 0 0 0 44.00 0 0.07 0.07 0 60 0
July 18, 2025 11.90 12.20 12.15 0 4 0 45.00 0 0.07 0.07 0 12 0
July 18, 2025 10.90 11.20 11.15 0 0 0 46.00 0 0.07 0.07 0 2,500 0
July 18, 2025 9.90 10.20 10.15 0 10 0 47.00 0 0.07 0.07 0 5 0
July 18, 2025 8.90 9.20 9.20 0 10 0 48.00 0 0.07 0.07 0 15 0
July 18, 2025 7.90 8.25 8.25 0 10 0 49.00 0 0.08 0.08 0 114 0
July 18, 2025 6.95 7.20 7.20 0 30 0 50.00 0 0.12 0.12 0 21 0
July 18, 2025 5.95 6.25 6.25 0 0 0 51.00 0 0.15 0.15 0 3 0
July 18, 2025 5.00 5.30 5.30 0 0 0 52.00 0.05 0.17 0.17 0 201 0
July 18, 2025 4.05 4.35 4.35 0 0 0 53.00 0.08 0.23 0.23 0 0 0
July 18, 2025 3.10 3.40 3.35 -0.95 56 5 54.00 0.16 0.29 0.29 0 72 0
July 18, 2025 2.26 2.51 2.49 0 5 0 55.00 0.30 0.41 0.41 0 50 0
July 18, 2025 1.48 1.65 1.67 0 86 0 56.00 0.48 0.63 0.63 0 119 0
July 18, 2025 0.89 1.04 1.02 -0.49 149 1 57.00 0.87 1.00 1.00 0 0 0
July 18, 2025 0.39 0.57 0.57 0 553 0 58.00 1.36 1.56 1.56 0 10 0
July 18, 2025 0.11 0.29 0.27 0 0 0 59.00 2.08 2.31 2.29 0 0 0
July 18, 2025 0.01 0.15 0.15 0 337 0 60.00 2.90 3.25 3.20 0 100 0
July 18, 2025 0.01 0.22 0.22 0 0 0 61.00 3.80 4.40 4.40 0 0 0
July 18, 2025 0 0.09 0.09 0 460 0 62.00 4.85 5.15 5.15 0 10 0
July 18, 2025 0 0.07 0.07 0 0 0 64.00 6.85 7.15 7.10 0 10 0
July 18, 2025 0 0.05 0.05 0 25 0 66.00 8.85 9.15 9.10 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 68.00 10.85 11.15 11.10 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 70.00 12.85 13.15 13.10 0 0 0
July 18, 2025 0 0.07 0.07 0 27 0 72.00 14.85 15.15 15.10 0 0 0
July 18, 2025 0 0.07 0.07 0 3 0 74.00 16.85 17.15 17.10 0 0 0
August 15, 2025 25.00 25.30 25.25 0 0 0 32.00 0 0.07 0.07 0 0 0
August 15, 2025 24.00 24.30 24.25 0 0 0 33.00 0 0.07 0.07 0 5 0
August 15, 2025 23.00 23.30 23.25 0 0 0 34.00 0 0.07 0.07 0 0 0
August 15, 2025 22.00 22.30 22.25 0 0 0 35.00 0 0.08 0.08 0 0 0
August 15, 2025 21.05 21.30 21.30 0 0 0 36.00 0 0.08 0.08 0 0 0
August 15, 2025 20.05 20.35 20.30 0 0 0 37.00 0 0.09 0.09 0 0 0
August 15, 2025 19.05 19.35 19.35 0 0 0 38.00 0 0.10 0.10 0 0 0
August 15, 2025 18.05 18.35 18.35 0 0 0 39.00 0 0.12 0.12 0 0 0
August 15, 2025 17.10 17.40 17.40 0 0 0 40.00 0.02 0.16 0.16 0.04 1 15
August 15, 2025 16.10 16.40 16.40 0 0 0 41.00 0.02 0.17 0.17 0 0 0
August 15, 2025 15.15 15.40 15.40 0 0 0 42.00 0.02 0.20 0.20 0 0 0
August 15, 2025 14.15 14.45 14.45 0 0 0 43.00 0.06 0.23 0.23 0 0 0
August 15, 2025 13.20 13.50 13.50 0 0 0 44.00 0.09 0.27 0.27 0 5 0
August 15, 2025 12.25 12.55 12.55 0 0 0 45.00 0.13 0.32 0.32 0 35 0
August 15, 2025 11.30 11.60 11.60 0 0 0 46.00 0.19 0.37 0.37 0 0 0
August 15, 2025 10.35 10.65 10.65 0 0 0 47.00 0.26 0.44 0.44 0 70 0
August 15, 2025 9.45 9.75 9.75 0 0 0 48.00 0.33 0.52 0.52 0 42 0
August 15, 2025 8.50 8.80 8.80 0 0 0 49.00 0.44 0.58 0.58 0 0 0
August 15, 2025 7.65 7.90 7.90 0 2 0 50.00 0.54 0.69 0.72 0 24 0
August 15, 2025 5.95 6.25 6.20 0 20 0 52.00 0.87 1.02 1.02 0.07 1 1
August 15, 2025 4.45 4.70 4.65 0 55 0 54.00 1.34 1.50 1.50 0 59 0
August 15, 2025 3.20 3.40 3.35 0 60 0 56.00 2.00 2.17 2.17 0 26 0
August 15, 2025 2.13 2.31 2.31 0 601 0 58.00 2.92 3.15 3.15 0 20 0
August 15, 2025 1.35 1.52 1.52 0 259 0 60.00 4.15 4.35 4.35 0 4 0
August 15, 2025 0.79 0.95 0.95 0 601 0 62.00 5.55 5.85 5.85 0 3 0
August 15, 2025 0.43 0.58 0.58 0 79 0 64.00 7.20 7.50 7.50 0 0 0
August 15, 2025 0.17 0.35 0.35 0 7 0 66.00 8.95 9.35 9.35 0 0 0
August 15, 2025 0.03 0.22 0.22 0 10 0 68.00 10.85 11.25 11.20 0 0 0
August 15, 2025 0.01 0.14 0.14 0 0 0 70.00 12.85 13.20 13.15 0 0 0
August 15, 2025 0 0.10 0.10 0 1 0 72.00 14.85 15.15 15.15 0 0 0
September 19, 2025 25.10 25.40 25.40 0 0 0 32.00 0.01 0.14 0.14 0 3 0
September 19, 2025 24.10 24.45 24.40 0 0 0 33.00 0.02 0.17 0.17 0 0 0
September 19, 2025 23.10 23.45 23.40 0 0 0 34.00 0.02 0.19 0.19 0 0 0
September 19, 2025 22.10 22.45 22.45 0 0 0 35.00 0.05 0.22 0.22 0 0 0
September 19, 2025 21.15 21.50 21.45 0 0 0 36.00 0.08 0.25 0.25 0 0 0
September 19, 2025 20.20 20.50 20.50 0 0 0 37.00 0.11 0.29 0.29 0 0 0
September 19, 2025 19.20 19.55 19.50 0 0 0 38.00 0.14 0.32 0.32 0 0 0
September 19, 2025 18.25 18.55 18.55 0 0 0 39.00 0.18 0.36 0.36 0 0 0
September 19, 2025 17.30 17.60 17.60 0 0 0 40.00 0.22 0.41 0.41 0 0 0
September 19, 2025 16.35 16.65 16.65 0 0 0 41.00 0.28 0.46 0.46 0 10 0
September 19, 2025 15.40 15.70 15.70 0 0 0 42.00 0.34 0.51 0.51 0 0 0
September 19, 2025 14.45 14.75 14.75 0 0 0 43.00 0.40 0.58 0.58 0 25 0
September 19, 2025 13.50 13.85 13.85 0 0 0 44.00 0.48 0.66 0.66 0 0 0
September 19, 2025 12.60 12.90 12.95 0 14 0 45.00 0.57 0.75 0.75 0 42 0
September 19, 2025 11.70 12.00 12.00 0 25 0 46.00 0.68 0.81 0.84 0 31 0
September 19, 2025 10.80 11.05 11.05 0 0 0 47.00 0.82 0.93 0.93 0 0 0
September 19, 2025 9.90 10.20 10.20 0 0 0 48.00 0.95 1.05 1.05 0 24 0
September 19, 2025 9.05 9.35 9.35 0 20 0 49.00 1.10 1.20 1.23 0 0 0
September 19, 2025 8.25 8.50 8.50 0 10 0 50.00 1.28 1.39 1.39 0 30 0
September 19, 2025 6.75 6.95 6.90 0 18 0 52.00 1.68 1.83 1.83 0 25 0
September 19, 2025 5.30 5.50 5.50 0 0 0 54.00 2.28 2.42 2.42 0 0 0
September 19, 2025 4.65 4.80 4.80 0 154 0 55.00 2.65 2.80 2.80 0 47 0
September 19, 2025 4.00 4.20 4.20 0 103 0 56.00 3.00 3.20 3.20 0 12 0
September 19, 2025 2.98 3.15 3.15 0 70 0 58.00 4.00 4.15 4.15 0 0 0
September 19, 2025 2.07 2.24 2.24 0 121 0 60.00 5.15 5.35 5.30 0 54 0
September 19, 2025 1.41 1.56 1.56 0 85 0 62.00 6.45 6.65 6.65 0 20 0
September 19, 2025 0.91 1.06 1.06 0 26 0 64.00 7.95 8.20 8.20 0 0 0
September 19, 2025 0.71 0.85 0.85 -0.27 96 5 65.00 8.70 9.00 9.00 0 5 0
September 19, 2025 0.56 0.69 0.69 0 2 0 66.00 9.50 9.85 9.85 0 0 0
September 19, 2025 0.33 0.45 0.45 0 0 0 68.00 11.25 11.65 11.65 0 0 0
September 19, 2025 0.14 0.29 0.29 0 34 0 70.00 13.10 13.50 13.45 0 0 0
September 19, 2025 0.06 0.19 0.19 0 0 0 72.00 15.00 15.35 15.35 0 0 0
September 19, 2025 0.01 0.11 0.11 0 12 0 75.00 17.90 18.30 18.30 0 10 0
September 19, 2025 0 0.05 0.05 0 49 0 80.00 22.85 23.20 23.20 0 0 0
October 17, 2025 16.45 16.80 16.80 0 0 0 41.00 0.47 0.67 0.67 0 0 0
October 17, 2025 15.50 15.90 15.90 0 0 0 42.00 0.54 0.75 0.75 0 7 0
October 17, 2025 14.60 14.95 14.95 0 0 0 43.00 0.63 0.84 0.84 0 0 0
October 17, 2025 13.70 14.05 14.05 0 0 0 44.00 0.71 0.94 0.94 0 0 0
October 17, 2025 12.80 13.15 13.15 0 0 0 45.00 0.85 1.02 1.02 0 6 0
October 17, 2025 11.90 12.25 12.25 0 0 0 46.00 0.95 1.15 1.15 0 11 0
October 17, 2025 11.05 11.40 11.40 0 0 0 47.00 1.10 1.26 1.26 0 0 0
October 17, 2025 10.20 10.50 10.50 0 0 0 48.00 1.28 1.46 1.46 0 0 0
October 17, 2025 9.40 9.70 9.70 0 4 0 49.00 1.43 1.60 1.60 0 0 0
October 17, 2025 8.60 8.90 8.90 0 0 0 50.00 1.64 1.82 1.82 0 0 0
October 17, 2025 7.10 7.40 7.40 0 0 0 52.00 2.15 2.32 2.32 0 0 0
October 17, 2025 5.80 6.00 6.00 0 2 0 54.00 2.77 2.97 2.95 0 10 0
October 17, 2025 4.55 4.80 4.80 0 12 0 56.00 3.55 3.75 3.75 0 0 0
October 17, 2025 3.50 3.75 3.75 -0.65 20 5 58.00 4.50 4.70 4.70 0 0 0
October 17, 2025 2.64 2.85 2.85 0 3 0 60.00 5.60 5.80 5.80 0 0 0
October 17, 2025 1.91 2.14 2.14 0 5 0 62.00 6.85 7.10 7.10 0 0 0
October 17, 2025 1.35 1.57 1.57 0 231 0 64.00 8.30 8.55 8.55 0 0 0
October 17, 2025 0.78 1.24 1.24 0 0 0 66.00 9.60 10.50 10.50 0 0 0
November 21, 2025 13.15 13.55 13.55 0 0 0 45.00 1.14 1.41 1.41 0 2 0
November 21, 2025 12.30 12.70 12.70 0 0 0 46.00 1.36 1.56 1.56 0 3 0
November 21, 2025 11.50 11.85 11.85 0 0 0 47.00 1.53 1.74 1.74 0 8 0
November 21, 2025 10.70 11.05 11.05 0 0 0 48.00 1.72 1.94 1.94 0 3 0
November 21, 2025 9.95 10.30 10.30 0 0 0 49.00 1.90 2.15 2.15 0 0 0
November 21, 2025 9.20 9.60 9.55 0 1 0 50.00 2.16 2.40 2.40 0 2 0
November 21, 2025 7.75 8.10 8.10 0 0 0 52.00 2.70 2.95 2.95 0 0 0
November 21, 2025 6.45 6.80 6.80 0 20 0 54.00 3.40 3.65 3.65 0 0 0
November 21, 2025 5.25 5.60 5.60 0 0 0 56.00 4.20 4.45 4.45 0 10 0
November 21, 2025 4.25 4.55 4.55 0 0 0 58.00 5.15 5.40 5.40 0 0 0
November 21, 2025 3.35 3.65 3.65 0 3 0 60.00 6.20 6.50 6.50 0 3 0
November 21, 2025 2.58 2.89 2.89 0 0 0 62.00 7.40 7.70 7.70 0 0 0
November 21, 2025 1.95 2.26 2.26 0 60 0 64.00 8.75 9.10 9.10 0 0 0
November 21, 2025 1.30 1.80 1.80 0 0 0 66.00 10.00 11.00 11.00 0 0 0
December 19, 2025 27.10 27.60 27.60 0 0 0 30.00 0.12 0.45 0.45 0 0 0
December 19, 2025 22.30 22.75 22.75 0 0 0 35.00 0.41 0.72 0.72 0 0 0
December 19, 2025 17.70 18.20 18.20 0 0 0 40.00 0.72 1.13 1.13 0 0 0
December 19, 2025 15.90 16.40 16.40 0 0 0 42.00 1.03 1.26 1.26 0 18 0
December 19, 2025 14.20 14.65 14.65 0 0 0 44.00 1.32 1.53 1.53 0 0 0
December 19, 2025 13.35 13.80 13.80 0 5 0 45.00 1.42 1.69 1.70 0.01 14 2
December 19, 2025 12.60 13.00 13.00 0 0 0 46.00 1.65 1.87 1.88 0 0 0
December 19, 2025 11.75 12.15 12.15 0 0 0 47.00 1.84 2.07 2.08 0 0 0
December 19, 2025 10.95 11.35 11.35 0 1 0 48.00 2.06 2.30 2.29 0 10 0
December 19, 2025 10.20 10.60 10.60 0 0 0 49.00 2.31 2.54 2.54 0 0 0
December 19, 2025 9.45 9.85 9.85 0 15 0 50.00 2.50 2.81 2.82 0 0 0
December 19, 2025 8.10 8.45 8.45 0 0 0 52.00 3.20 3.45 3.45 0 2 0
December 19, 2025 6.80 7.15 7.15 0 0 0 54.00 3.90 4.15 4.15 0 1 0
December 19, 2025 6.25 6.55 6.55 0 58 0 55.00 4.30 4.55 4.55 0 5 0
December 19, 2025 5.70 6.00 6.00 0 0 0 56.00 4.75 5.00 5.00 0 0 0
December 19, 2025 4.65 4.95 4.95 0 0 0 58.00 5.70 5.95 5.95 0 0 0
December 19, 2025 3.70 4.00 4.00 0 27 0 60.00 6.65 7.05 7.05 0 20 0
December 19, 2025 2.95 3.25 3.25 0 0 0 62.00 7.85 8.20 8.20 0 10 0
December 19, 2025 2.26 2.60 2.60 0 0 0 64.00 9.20 9.55 9.55 0 0 0
December 19, 2025 1.93 2.25 2.25 0 43 0 65.00 9.95 10.30 10.30 0 15 0
December 19, 2025 1.64 2.05 2.05 0 0 0 66.00 10.35 11.35 11.35 0 0 0
December 19, 2025 0.91 1.15 1.15 0 60 0 70.00 13.85 14.25 14.25 0 12 0
December 19, 2025 0.36 0.60 0.61 0 61 0 75.00 18.20 18.75 18.75 0 10 0
December 19, 2025 0.02 0.30 0.30 0 93 0 80.00 22.90 23.45 23.45 0 0 0
March 20, 2026 27.15 27.75 27.75 0 0 0 30.00 0.38 0.74 0.74 0 3 0
March 20, 2026 22.50 23.05 23.05 0 2 0 35.00 0.75 1.15 1.15 0 10 0
March 20, 2026 17.90 18.70 18.70 0 0 0 40.00 1.40 1.59 1.59 0 6 0
March 20, 2026 16.40 17.00 17.00 0 22 0 42.00 1.73 1.91 1.91 0 13 0
March 20, 2026 14.65 15.35 15.35 0 0 0 44.00 2.02 2.27 2.27 0 0 0
March 20, 2026 14.00 14.45 14.50 0 25 0 45.00 2.24 2.48 2.48 0 29 0
March 20, 2026 13.25 13.70 13.70 0 0 0 46.00 2.45 2.70 2.70 0 0 0
March 20, 2026 11.75 12.20 12.25 0 0 0 48.00 3.00 3.20 3.20 0 0 0
March 20, 2026 10.35 10.75 10.75 0 0 0 50.00 3.55 3.85 3.85 0 10 0
March 20, 2026 7.30 7.65 7.65 0 31 0 55.00 5.40 5.70 5.65 0 1,105 0
March 20, 2026 4.85 5.20 5.20 0 116 0 60.00 7.85 8.20 8.30 0 10 0
March 20, 2026 2.97 3.40 3.40 0 262 0 65.00 10.90 11.30 11.30 0 0 0
March 20, 2026 1.73 2.11 2.11 0 135 0 70.00 14.55 15.05 15.05 0 0 0
March 20, 2026 0.97 1.20 1.20 0 4 0 75.00 18.65 19.30 19.30 0 0 0
March 20, 2026 0.55 0.84 0.84 0 167 0 80.00 23.10 23.80 23.90 0 0 0
June 19, 2026 14.50 15.30 15.30 0 0 0 45.00 2.91 3.25 3.25 0 6 0
June 19, 2026 13.75 14.50 14.50 0 0 0 46.00 3.05 3.55 3.55 0 0 0
June 19, 2026 12.35 13.10 13.10 0 0 0 48.00 3.70 4.10 4.10 -0.35 0 5
June 19, 2026 11.05 11.75 11.75 0 0 0 50.00 4.25 4.75 4.75 0 0 0
June 19, 2026 8.05 8.70 8.70 0 2 0 55.00 6.15 6.75 6.75 0 0 0
June 19, 2026 5.60 6.25 6.25 0 0 0 60.00 8.75 9.20 9.20 0 0 0
June 19, 2026 3.80 4.30 4.30 0 10 0 65.00 11.70 12.25 12.25 0 0 0
June 19, 2026 2.45 2.95 2.95 0 10 0 70.00 15.25 16.05 16.05 0 0 0