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: August 8, 2022 at 12:22 p.m.   (Real-time)

  • Last price: 61.440
  • Net change: -0.410
  • Bid price: 61.590
  • Ask price: 61.640
  • 30-day historical volatility: 68.74%
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: 6,046
Volume: 16
Open interest: 3,626
Volume: 55
August 12, 2022 (Weekly) 8.55 9.10 9.30 0 0 0 53.00 0.15 0.19 0.26 0 1 0
August 12, 2022 (Weekly) 7.60 8.10 8.30 0 0 0 54.00 0.20 0.25 0.34 0 0 0
August 12, 2022 (Weekly) 6.75 7.15 7.45 0 0 0 55.00 0.27 0.33 0.28 -0.15 7 1
August 12, 2022 (Weekly) 5.85 6.25 6.50 0 0 0 56.00 0.36 0.43 0.54 0 0 0
August 12, 2022 (Weekly) 5.00 5.35 5.70 0 0 0 57.00 0.48 0.57 0.51 -0.18 0 1
August 12, 2022 (Weekly) 4.15 4.55 4.85 0 0 0 58.00 0.65 0.75 0.88 0 0 0
August 12, 2022 (Weekly) 3.40 3.75 4.05 0 0 0 59.00 0.86 0.98 1.10 0 0 0
August 12, 2022 (Weekly) 2.75 3.00 3.25 0 0 0 60.00 1.15 1.30 1.40 0 0 0
August 12, 2022 (Weekly) 2.15 2.35 2.60 0 0 0 61.00 1.50 1.70 1.80 0 0 0
August 12, 2022 (Weekly) 1.62 1.80 2.10 0 0 0 62.00 1.97 2.20 2.25 0 0 0
August 12, 2022 (Weekly) 1.22 1.35 1.60 0 3 0 63.00 2.55 2.75 2.80 0 0 0
August 12, 2022 (Weekly) 0.88 1.00 1.25 0 31 0 64.00 3.15 3.45 3.45 0 5 0
August 12, 2022 (Weekly) 0.62 0.74 0.95 0 23 0 65.00 3.85 4.20 4.20 0 0 0
August 12, 2022 (Weekly) 0.44 0.53 0.70 0 1 0 66.00 4.65 5.05 5.00 0 1 0
August 12, 2022 (Weekly) 0.30 0.37 0.54 0 0 0 67.00 5.50 5.90 5.80 0 0 0
August 12, 2022 (Weekly) 0.20 0.26 0.36 0 0 0 68.00 6.40 6.80 6.70 0 0 0
August 12, 2022 (Weekly) 0.14 0.19 0.29 0 0 0 69.00 7.25 7.80 7.60 0 0 0
August 26, 2022 (Weekly) 7.70 8.15 8.40 0 0 0 55.00 1.12 1.30 1.41 0 0 0
August 26, 2022 (Weekly) 6.90 7.35 7.60 0 0 0 56.00 1.35 1.50 1.64 0 0 0
August 26, 2022 (Weekly) 6.20 6.65 6.85 0 0 0 57.00 1.60 1.80 1.90 0 0 0
August 26, 2022 (Weekly) 5.50 5.80 6.15 0 0 0 58.00 1.87 2.10 2.21 0 8 0
August 26, 2022 (Weekly) 4.85 5.15 5.45 0 0 0 59.00 2.20 2.45 2.54 0 0 0
August 26, 2022 (Weekly) 4.25 4.55 4.80 0 0 0 60.00 2.57 2.80 2.94 0 0 0
August 26, 2022 (Weekly) 3.70 3.95 4.25 0 0 0 61.00 3.00 3.30 3.35 0 0 0
August 26, 2022 (Weekly) 3.20 3.50 3.75 0 0 0 62.00 3.45 3.80 3.85 0 0 0
August 26, 2022 (Weekly) 2.75 3.05 3.25 0 0 0 63.00 4.00 4.30 4.35 0 0 0
August 26, 2022 (Weekly) 2.36 2.55 2.84 0 0 0 64.00 4.60 4.85 4.95 0 0 0
August 26, 2022 (Weekly) 2.00 2.20 2.49 0 0 0 65.00 5.25 5.55 5.55 0 0 0
August 26, 2022 (Weekly) 1.69 1.85 2.09 0 1 0 66.00 5.85 6.20 6.30 0 0 0
August 26, 2022 (Weekly) 1.40 1.60 1.84 0 0 0 67.00 6.60 7.00 7.05 0 0 0
August 26, 2022 (Weekly) 1.17 1.35 1.59 0 0 0 68.00 7.35 7.75 7.80 0 0 0
August 26, 2022 (Weekly) 0.97 1.14 1.34 0 5 0 69.00 8.10 8.60 8.60 0 0 0
September 2, 2022 (Weekly) 8.10 8.55 8.85 0 0 0 55.00 1.51 1.71 1.84 0 0 0
September 2, 2022 (Weekly) 7.40 7.80 8.10 0 0 0 56.00 1.76 1.97 2.11 0 0 0
September 2, 2022 (Weekly) 6.70 7.10 7.35 0 0 0 57.00 2.05 2.26 2.39 0 0 0
September 2, 2022 (Weekly) 6.05 6.40 6.70 0 0 0 58.00 2.37 2.59 2.74 0 0 0
September 2, 2022 (Weekly) 5.40 5.75 6.00 0 0 0 59.00 2.73 2.96 3.05 0 0 0
September 2, 2022 (Weekly) 4.80 5.15 5.40 0 0 0 60.00 3.10 3.40 3.50 0 0 0
September 2, 2022 (Weekly) 4.25 4.60 4.85 0 0 0 61.00 3.55 3.85 3.95 0 0 0
September 2, 2022 (Weekly) 3.75 4.10 4.30 0 0 0 62.00 4.05 4.35 4.40 0 0 0
September 2, 2022 (Weekly) 3.30 3.65 3.85 0 0 0 63.00 4.55 4.90 4.95 0 0 0
September 2, 2022 (Weekly) 2.94 3.20 3.40 0 0 0 64.00 5.15 5.45 5.55 0 0 0
September 2, 2022 (Weekly) 2.55 2.79 3.05 0 0 0 65.00 5.75 6.10 6.15 0 0 0
September 2, 2022 (Weekly) 2.20 2.44 0 0 0 0 66.00 6.40 6.75 0 0 0 0
August 19, 2022 15.50 16.05 16.25 0 5 0 46.00 0.10 0.12 0.16 0 111 0
August 19, 2022 14.60 15.05 15.25 0 55 0 47.00 0.11 0.16 0.20 0 8 0
August 19, 2022 13.50 14.15 14.25 0 5 0 48.00 0.15 0.20 0.25 0 0 0
August 19, 2022 12.70 13.20 13.30 0 42 0 49.00 0.19 0.24 0.30 0 35 0
August 19, 2022 11.65 12.25 12.35 0 37 0 50.00 0.24 0.30 0.37 0 15 0
August 19, 2022 9.75 10.30 10.50 0 11 0 52.00 0.38 0.45 0.53 0 18 0
August 19, 2022 8.10 8.50 8.80 0 48 0 54.00 0.58 0.67 0.75 0 26 0
August 19, 2022 6.45 6.80 7.10 0 84 0 56.00 0.88 0.99 1.10 0.01 756 10
August 19, 2022 4.90 5.25 5.50 0 1,568 0 58.00 1.32 1.45 1.55 0 36 0
August 19, 2022 3.60 3.85 4.10 0 50 0 60.00 1.95 2.10 2.20 0 20 0
August 19, 2022 2.55 2.70 2.95 0 28 0 62.00 2.85 3.05 3.15 0 51 0
August 19, 2022 1.70 1.89 2.10 0 302 0 64.00 4.00 4.25 4.25 0 90 0
August 19, 2022 1.10 1.24 1.40 0 77 0 66.00 5.35 5.65 5.55 0 15 0
August 19, 2022 0.69 0.80 0.95 0 191 0 68.00 6.90 7.25 7.20 0 50 0
August 19, 2022 0.42 0.51 0.60 0 130 0 70.00 8.60 8.95 8.90 0 20 0
August 19, 2022 0.26 0.32 0.42 0 105 0 72.00 10.35 10.95 10.70 0 18 0
August 19, 2022 0.16 0.21 0.28 0 23 0 74.00 12.25 12.90 12.60 0 0 0
August 19, 2022 0.10 0.15 0.19 0 29 0 76.00 14.20 14.65 14.55 0 5 0
August 19, 2022 0.07 0.11 0.14 0 26 0 78.00 16.15 16.75 16.45 0 10 0
August 19, 2022 0.04 0.10 0.11 0 27 0 80.00 18.20 18.60 18.45 0 5 0
August 19, 2022 0.03 0.08 0.10 0 0 0 82.00 20.15 20.60 20.40 0 20 0
August 19, 2022 0.02 0.07 0.09 0 7 0 84.00 22.15 22.60 22.40 0 0 0
August 19, 2022 0.01 0.06 0.08 0 15 0 86.00 24.15 24.60 24.35 0 10 0
August 19, 2022 0 0.06 0.08 0 5 0 88.00 26.20 26.60 26.35 0 0 0
August 19, 2022 0 0.07 0.08 0 53 0 90.00 28.15 28.60 28.35 0 0 0
September 16, 2022 31.25 32.05 32.25 0 0 0 30.00 0 0.11 0.12 0 51 0
September 16, 2022 29.30 30.10 30.20 0 0 0 32.00 0.01 0.14 0.10 0 32 0
September 16, 2022 27.35 28.10 28.20 0 20 0 34.00 0.07 0.12 0.16 0 18 0
September 16, 2022 26.35 27.20 27.35 0 20 0 35.00 0.10 0.14 0.19 0 23 0
September 16, 2022 25.40 26.15 26.30 0 30 0 36.00 0.13 0.17 0.23 0 24 0
September 16, 2022 23.70 24.15 24.40 0 15 0 38.00 0.20 0.25 0.32 0 3 0
September 16, 2022 21.80 22.20 22.45 0 20 0 40.00 0.29 0.35 0.43 0 7 0
September 16, 2022 19.80 20.40 20.60 0 35 0 42.00 0.40 0.47 0.57 0 49 0
September 16, 2022 17.95 18.50 18.70 0 25 0 44.00 0.53 0.62 0.73 0 8 0
September 16, 2022 17.00 17.60 17.80 0 5 0 45.00 0.61 0.71 0.80 0 17 0
September 16, 2022 16.15 16.70 16.90 0 20 0 46.00 0.70 0.81 0.90 0 10 0
September 16, 2022 15.35 15.75 15.95 0 0 0 47.00 0.81 0.92 1.05 0 0 0
September 16, 2022 14.45 14.85 15.10 0 5 0 48.00 0.92 1.05 1.15 0 10 0
September 16, 2022 13.60 14.00 14.20 0 8 0 49.00 1.05 1.18 1.30 0 16 0
September 16, 2022 12.75 13.10 13.40 0 16 0 50.00 1.20 1.34 1.44 0 14 0
September 16, 2022 11.10 11.45 11.75 0 15 0 52.00 1.55 1.71 1.94 0.14 16 5
September 16, 2022 9.55 9.95 10.20 0 0 0 54.00 2.02 2.17 2.29 0 0 0
September 16, 2022 8.85 9.15 9.45 0 22 0 55.00 2.28 2.47 2.55 0 40 0
September 16, 2022 8.15 8.50 8.75 0 16 0 56.00 2.60 2.76 2.85 0 26 0
September 16, 2022 6.85 7.10 7.45 0 35 0 58.00 3.25 3.50 3.60 0 31 0
September 16, 2022 5.65 5.95 5.55 -0.60 33 10 60.00 4.05 4.30 4.40 0 36 0
September 16, 2022 4.65 4.90 5.15 0 1 0 62.00 5.05 5.30 5.35 0 10 0
September 16, 2022 3.75 4.00 4.20 0 3 0 64.00 6.20 6.45 6.50 0 10 0
September 16, 2022 3.35 3.60 3.85 0 22 0 65.00 6.80 7.05 7.10 0 11 0
September 16, 2022 3.00 3.25 3.40 0 5 0 66.00 7.45 7.70 7.70 0 0 0
September 16, 2022 2.40 2.59 2.79 0 10 0 68.00 8.75 9.10 9.15 0 100 0
September 16, 2022 1.88 2.08 2.29 0 71 0 70.00 10.25 10.60 10.65 0 37 0
September 16, 2022 1.48 1.63 1.80 0 43 0 72.00 11.85 12.20 12.20 0 0 0
September 16, 2022 1.13 1.29 1.44 0 5 0 74.00 13.50 13.85 13.85 0 0 0
September 16, 2022 0.89 1.01 1.15 0 16 0 76.00 15.25 15.60 15.60 0 0 0
September 16, 2022 0.68 0.79 0.90 0 22 0 78.00 17.00 17.40 17.35 0 108 0
September 16, 2022 0.52 0.63 0.70 0 31 0 80.00 18.90 19.20 19.15 0 0 0
September 16, 2022 0.41 0.51 0.60 0 10 0 82.00 20.70 21.25 21.15 0 0 0
September 16, 2022 0.32 0.41 0.47 0 7 0 84.00 22.65 23.15 22.95 0 0 0
September 16, 2022 0.26 0.33 0.40 0 2 0 86.00 24.55 25.05 24.85 0 10 0
September 16, 2022 0.21 0.27 0.34 0 2 0 88.00 26.50 27.00 26.80 0 5 0
September 16, 2022 0.17 0.23 0.28 0 6 0 90.00 28.45 28.95 28.70 0 0 0
October 21, 2022 35.20 36.05 36.25 0 0 0 26.00 0.09 0.13 0.15 0 3 0
October 21, 2022 34.25 35.10 35.25 0 0 0 27.00 0.12 0.16 0.19 0 3 0
October 21, 2022 33.35 34.10 34.25 0 0 0 28.00 0.15 0.20 0.22 0 0 0
October 21, 2022 32.40 33.15 33.35 0 0 0 29.00 0.19 0.23 0.27 0 3 0
October 21, 2022 16.30 16.65 16.90 0 25 0 47.00 1.78 1.90 2.00 0 20 0
October 21, 2022 15.50 15.80 16.10 0 0 0 48.00 1.95 2.10 2.15 0 17 0
October 21, 2022 14.70 15.05 15.35 0 0 0 49.00 2.16 2.35 2.39 0 19 0
October 21, 2022 13.95 14.30 14.55 0 0 0 50.00 2.36 2.55 2.64 0 0 0
October 21, 2022 12.45 12.85 13.15 0 0 0 52.00 2.87 3.10 3.15 0 9 0
October 21, 2022 11.05 11.45 11.70 0 5 0 54.00 3.45 3.70 3.75 0 5 0
October 21, 2022 9.75 10.10 10.40 0 5 0 56.00 4.15 4.40 4.45 0 26 0
October 21, 2022 8.55 8.90 9.10 0 0 0 58.00 4.90 5.20 5.25 0 0 0
October 21, 2022 7.50 7.75 7.95 0 45 0 60.00 5.80 6.10 6.15 0 10 0
October 21, 2022 6.50 6.80 7.00 0 37 0 62.00 6.80 7.10 7.15 0 20 0
October 21, 2022 5.60 5.90 6.05 0 0 0 64.00 7.90 8.20 8.30 0 20 0
October 21, 2022 4.85 5.05 5.35 0 0 0 66.00 9.10 9.45 9.45 0 12 0
October 21, 2022 4.15 4.35 4.15 -0.45 15 3 68.00 10.45 10.75 10.75 0 5 0
October 21, 2022 3.55 3.75 4.00 0 13 0 70.00 11.85 12.15 12.25 0 13 0
October 21, 2022 3.05 3.20 3.45 0 12 0 72.00 13.25 13.60 14.40 0.70 30 16
October 21, 2022 2.58 2.75 2.99 0 5 0 74.00 14.80 15.15 15.25 0 7 0
October 21, 2022 2.18 2.35 2.25 -0.34 6 1 76.00 16.40 16.80 16.85 0 0 0
October 21, 2022 1.85 2.05 2.15 0 0 0 78.00 18.10 18.45 18.45 0 0 0
October 21, 2022 1.57 1.75 1.85 0 9 0 80.00 19.80 20.15 20.15 0 5 0
October 21, 2022 1.32 1.50 1.60 0 20 0 82.00 21.55 21.90 21.90 0 0 0
October 21, 2022 1.13 1.30 1.40 0 3 0 84.00 23.35 23.70 23.70 0 25 0
October 21, 2022 0.96 1.10 1.20 0 5 0 86.00 25.20 25.55 25.50 0 5 0
October 21, 2022 0.82 0.95 1.00 0 0 0 88.00 27.05 27.40 27.30 0 0 0
October 21, 2022 0.69 0.80 0.90 0 0 0 90.00 28.95 29.45 29.20 0 0 0
November 18, 2022 17.10 17.50 17.80 0 0 0 47.00 2.43 2.65 2.74 0 2 0
November 18, 2022 16.35 16.70 17.00 0 0 0 48.00 2.65 2.89 2.94 0 0 0
November 18, 2022 15.60 15.95 16.30 0 0 0 49.00 2.89 3.15 3.20 0 0 0
November 18, 2022 14.85 15.25 15.50 0 0 0 50.00 3.15 3.40 3.45 0 0 0
November 18, 2022 13.45 13.85 14.15 0 0 0 52.00 3.70 4.00 4.05 0 1 0
November 18, 2022 12.15 12.50 12.80 0 1 0 54.00 4.35 4.65 4.75 0 0 0
November 18, 2022 10.90 11.20 11.60 0 7 0 56.00 5.10 5.40 5.50 0 0 0
November 18, 2022 9.75 10.10 10.35 0 10 0 58.00 5.90 6.25 6.35 0 0 0
November 18, 2022 8.70 9.05 9.25 0 10 0 60.00 6.85 7.20 7.30 0 0 0
November 18, 2022 7.70 8.05 8.30 0 10 0 62.00 7.85 8.20 8.30 0 0 0
November 18, 2022 6.85 7.20 7.40 0 11 0 64.00 8.95 9.30 9.60 0.15 0 10
November 18, 2022 6.05 6.35 6.60 0 11 0 66.00 10.15 10.50 10.65 0 0 0
November 18, 2022 5.30 5.60 5.90 0 10 0 68.00 11.45 11.80 11.90 0 0 0
November 18, 2022 4.70 4.95 5.25 0 5 0 70.00 12.80 13.15 13.85 0.60 0 10
November 18, 2022 4.10 4.45 4.65 0 0 0 72.00 14.20 14.60 14.65 0 0 0
November 18, 2022 3.60 3.90 4.10 0 14 0 74.00 15.70 16.05 16.15 0 0 0
November 18, 2022 3.15 3.45 3.70 0 2 0 76.00 17.25 17.60 17.65 0 0 0
November 18, 2022 2.79 3.05 3.20 0 0 0 78.00 18.85 19.25 19.25 0 0 0
November 18, 2022 2.44 2.69 2.89 0 0 0 80.00 20.50 20.90 20.90 0 0 0
November 18, 2022 2.11 2.35 2.50 0 1 0 82.00 22.20 22.55 22.60 0 0 0
November 18, 2022 1.85 2.07 2.20 0 3 0 84.00 23.90 24.30 24.30 0 0 0
November 18, 2022 1.62 1.84 1.95 0 0 0 86.00 25.70 26.05 26.05 0 0 0
December 16, 2022 27.30 28.05 28.20 0 4 0 35.00 1.11 1.24 1.13 -0.17 72 2
December 16, 2022 26.40 27.15 27.35 0 20 0 36.00 1.20 1.35 1.40 0 2 0
December 16, 2022 24.65 25.45 25.65 0 0 0 38.00 1.47 1.60 1.65 0 10 0
December 16, 2022 23.30 23.75 23.95 0 12 0 40.00 1.74 1.90 1.95 0 35 0
December 16, 2022 21.65 22.10 22.35 0 0 0 42.00 2.07 2.25 2.28 0 15 0
December 16, 2022 20.05 20.50 20.80 0 0 0 44.00 2.42 2.64 2.70 0 5 0
December 16, 2022 19.25 19.70 20.00 0 8 0 45.00 2.63 2.85 2.95 0 5 0
December 16, 2022 18.50 18.85 19.25 0 0 0 46.00 2.85 3.10 3.15 0 12 0
December 16, 2022 17.75 18.20 18.45 0 0 0 47.00 3.10 3.35 3.40 0 5 0
December 16, 2022 17.00 17.45 17.70 0 0 0 48.00 3.35 3.60 3.65 0 11 0
December 16, 2022 16.30 16.75 17.00 0 5 0 49.00 3.65 3.90 3.95 0 0 0
December 16, 2022 15.60 16.00 16.30 0 0 0 50.00 3.90 4.20 4.25 0 5 0
December 16, 2022 14.25 14.70 14.90 0 0 0 52.00 4.55 4.85 4.95 0 0 0
December 16, 2022 12.95 13.40 13.65 0 0 0 54.00 5.25 5.60 5.70 0 0 0
December 16, 2022 12.35 12.80 13.05 0 25 0 55.00 5.60 5.95 6.05 0 15 0
December 16, 2022 11.75 12.10 12.40 0 0 0 56.00 6.05 6.40 6.50 0 0 0
December 16, 2022 10.65 11.00 11.30 0 0 0 58.00 6.90 7.25 7.35 0 0 0
December 16, 2022 9.65 9.95 10.30 0 19 0 60.00 7.85 8.20 8.35 0 6 0
December 16, 2022 8.65 9.00 9.35 0 0 0 62.00 8.90 9.25 9.35 0 0 0
December 16, 2022 7.80 8.20 8.45 0 0 0 64.00 10.00 10.40 10.50 0 0 0
December 16, 2022 7.40 7.70 6.90 -1.15 2 1 65.00 10.55 10.95 11.05 0 0 0
December 16, 2022 7.00 7.30 7.65 0 10 0 66.00 11.15 11.55 11.70 0 0 0
December 16, 2022 6.25 6.65 6.95 0 0 0 68.00 12.40 12.85 12.95 0 0 0
December 16, 2022 5.60 6.00 6.25 0 66 0 70.00 13.75 14.15 14.25 0 58 0
December 16, 2022 5.05 5.40 5.65 0 5 0 72.00 15.15 15.55 15.65 0 5 0
December 16, 2022 4.50 4.85 5.10 0 15 0 74.00 16.60 17.00 17.05 0 0 0
December 16, 2022 4.25 4.60 4.80 0 10 0 75.00 17.35 17.75 17.80 0 0 0
December 16, 2022 4.00 4.35 4.60 0 6 0 76.00 18.10 18.50 18.55 0 5 0
December 16, 2022 3.60 3.90 4.10 0 5 0 78.00 19.65 20.05 20.10 0 5 0
December 16, 2022 3.20 3.50 3.70 0 9 0 80.00 21.25 21.65 21.70 0 10 0
December 16, 2022 2.85 3.15 3.35 0 0 0 82.00 22.90 23.30 23.30 0 59 0
December 16, 2022 2.55 2.80 3.00 0 0 0 84.00 24.60 25.00 25.00 0 0 0
December 16, 2022 2.40 2.65 2.85 0 1 0 85.00 25.40 25.85 25.85 0 0 0
December 16, 2022 2.26 2.50 2.70 0 2 0 86.00 26.30 26.70 26.70 0 20 0
December 16, 2022 2.01 2.25 2.45 0 8 0 88.00 28.05 28.45 28.40 0 0 0
December 16, 2022 1.79 2.05 2.20 0 5 0 90.00 29.85 30.20 30.20 0 0 0
December 16, 2022 1.03 1.23 1.08 -0.27 70 1 100.00 39.00 39.40 39.45 0 0 0
January 20, 2023 54.95 56.25 56.45 0 0 0 6.00 0 0.42 0.49 0 0 0
January 20, 2023 53.95 55.25 55.45 0 0 0 7.00 0 0.43 0.49 0 0 0
January 20, 2023 52.90 54.20 54.45 0 0 0 8.00 0 0.44 0.49 0 0 0
January 20, 2023 51.95 53.20 53.45 0 0 0 9.00 0 0.46 0.49 0 0 0
January 20, 2023 50.95 52.20 52.45 0 0 0 10.00 0 0.47 0.49 0 0 0
January 20, 2023 50.00 51.20 51.45 0 0 0 11.00 0 0.11 0.13 0 10 0
January 20, 2023 48.95 50.20 50.45 0 0 0 12.00 0 0.13 0.15 0 0 0
January 20, 2023 47.95 49.25 49.45 0 0 0 13.00 0.01 0.16 0.18 0 30 0
January 20, 2023 47.00 48.30 48.45 0 0 0 14.00 0.02 0.19 0.20 0 5 0
January 20, 2023 45.95 47.30 47.45 0 0 0 15.00 0.05 0.21 0.23 0 10 0
January 20, 2023 45.00 46.30 46.45 0 0 0 16.00 0.06 0.24 0.25 0 30 0
January 20, 2023 43.95 45.30 45.50 0 0 0 17.00 0.09 0.27 0.29 0 0 0
January 20, 2023 43.25 44.30 44.50 0 0 0 18.00 0.16 0.21 0.22 0 3 0
January 20, 2023 42.25 43.35 43.50 0 0 0 19.00 0.20 0.25 0.27 0 3 0
January 20, 2023 41.20 42.35 42.50 0 0 0 20.00 0.25 0.30 0.32 0 16 0
January 20, 2023 40.30 41.35 41.55 0 10 0 21.00 0.29 0.35 0.37 0 15 0
January 20, 2023 39.30 40.40 40.55 0 30 0 22.00 0.35 0.41 0.43 0 5 0
January 20, 2023 38.35 39.45 39.60 0 20 0 23.00 0.40 0.47 0.50 0 39 0
January 20, 2023 37.35 38.45 38.65 0 5 0 24.00 0.46 0.53 0.56 0 0 0
January 20, 2023 36.35 37.50 37.70 0 5 0 25.00 0.52 0.60 0.64 0 53 0
January 20, 2023 35.35 36.55 36.75 0 65 0 26.00 0.59 0.67 0.71 0 9 0
January 20, 2023 34.35 35.65 35.80 0 10 0 27.00 0.66 0.75 0.79 0 16 0
January 20, 2023 33.65 35.00 35.15 0 38 0 28.00 0.74 0.84 0.87 0 22 0
January 20, 2023 32.75 34.10 34.25 0 45 0 29.00 0.82 0.92 0.98 0 5 0
January 20, 2023 31.80 33.20 33.35 0 20 0 30.00 0.91 1.02 1.07 0 19 0
January 20, 2023 30.05 31.40 31.55 0 55 0 32.00 1.10 1.23 1.28 0 15 0
January 20, 2023 28.25 29.55 29.75 0 40 0 34.00 1.31 1.45 1.53 0 28 0
January 20, 2023 27.40 28.70 28.90 0 14 0 35.00 1.45 1.58 1.66 0 19 0
January 20, 2023 26.50 27.85 28.00 0 10 0 36.00 1.56 1.72 1.80 0 5 0
January 20, 2023 25.40 25.85 26.05 0 20 0 38.00 1.85 2.04 2.12 0 6 0
January 20, 2023 23.75 24.25 24.45 0 8 0 40.00 2.20 2.39 2.48 0 10 0
January 20, 2023 22.15 22.60 22.85 0 50 0 42.00 2.58 2.71 2.85 0 25 0
January 20, 2023 20.60 21.10 21.35 0 2 0 44.00 3.00 3.20 3.25 0 0 0
January 20, 2023 19.85 20.30 20.55 0 10 0 45.00 3.25 3.45 3.55 0 11 0
January 20, 2023 19.10 19.60 19.80 0 20 0 46.00 3.50 3.70 3.80 0 12 0
January 20, 2023 18.40 18.90 19.10 0 0 0 47.00 3.75 4.00 4.10 0 8 0
January 20, 2023 17.70 18.20 18.40 0 0 0 48.00 4.05 4.25 4.25 0 13 0
January 20, 2023 17.00 17.50 17.75 0 0 0 49.00 4.35 4.60 4.70 0 20 0
January 20, 2023 16.35 16.85 17.10 0 59 0 50.00 4.65 4.90 4.90 0 38 0
January 20, 2023 15.05 15.45 15.80 0 0 0 52.00 5.30 5.60 5.75 0 0 0
January 20, 2023 13.80 14.30 14.55 0 0 0 54.00 6.05 6.40 6.40 0 0 0
January 20, 2023 12.65 13.10 13.35 0 0 0 56.00 6.85 7.25 7.30 0 0 0
January 20, 2023 11.60 11.95 12.30 0 0 0 58.00 7.75 8.15 8.25 0 0 0
January 20, 2023 10.60 11.00 11.15 0 44 0 60.00 8.75 9.15 9.20 0 25 0
January 20, 2023 9.65 10.05 10.25 0 0 0 62.00 9.80 10.20 10.30 0 0 0
January 20, 2023 8.80 9.20 9.45 0 0 0 64.00 10.90 11.35 11.40 0 0 0
January 20, 2023 8.00 8.45 8.65 0 0 0 66.00 12.10 12.55 12.60 0 0 0
January 20, 2023 7.30 7.70 7.95 0 0 0 68.00 13.35 13.80 13.85 0 0 0
January 20, 2023 6.60 7.05 7.30 0 93 0 70.00 14.65 15.10 15.20 0 60 0
January 20, 2023 6.00 6.40 6.70 0 0 0 72.00 16.00 16.45 16.55 0 0 0
January 20, 2023 5.45 5.85 6.05 0 0 0 74.00 17.45 17.90 17.95 0 0 0
January 20, 2023 4.05 4.45 4.65 0 34 0 80.00 22.00 22.45 22.50 0 50 0
January 20, 2023 2.48 2.77 2.99 0 86 0 90.00 30.35 30.80 30.80 0 0 0
January 20, 2023 1.51 1.78 1.87 0 20 0 100.00 39.35 39.80 39.70 0 50 0
March 17, 2023 20.55 21.05 21.40 0 0 0 45.00 3.85 4.15 4.30 0 7 0
March 17, 2023 19.85 20.35 20.70 0 0 0 46.00 4.10 4.45 4.55 0 0 0
March 17, 2023 18.50 18.95 19.20 0 0 0 48.00 4.70 5.05 5.15 0 0 0
March 17, 2023 17.20 17.70 17.95 0 0 0 50.00 5.35 5.75 5.85 0 0 0
March 17, 2023 14.15 14.70 15.00 0 19 0 55.00 7.25 7.70 7.80 0 0 0
March 17, 2023 11.65 12.05 12.40 0 2 0 60.00 9.65 10.10 10.25 0 3 0
March 17, 2023 9.50 9.90 10.20 0 51 0 65.00 12.40 12.85 13.05 0 0 0
March 17, 2023 7.70 8.10 8.40 0 2 0 70.00 15.55 16.00 16.20 0 16 0
March 17, 2023 6.20 6.65 6.90 0 0 0 75.00 19.05 19.50 19.60 0 0 0
March 17, 2023 5.05 5.35 5.60 0 47 0 80.00 22.75 23.25 23.35 0 0 0
March 17, 2023 4.15 4.45 4.70 0 2 0 85.00 26.80 27.25 27.25 0 10 0
March 17, 2023 3.40 3.55 3.80 0 522 0 90.00 30.95 31.40 31.40 0 0 0
March 17, 2023 2.25 2.39 2.63 0 32 0 100.00 39.80 40.25 40.25 0 10 0
June 16, 2023 21.65 22.25 22.60 0 0 0 45.00 4.90 5.35 5.50 0 0 0
June 16, 2023 20.95 21.65 21.90 0 0 0 46.00 5.20 5.65 5.80 0 0 0
June 16, 2023 19.70 20.25 20.65 0 0 0 48.00 5.90 6.35 6.60 0 0 0
June 16, 2023 18.40 19.15 19.45 0 0 0 50.00 6.65 7.15 7.35 0 0 0
June 16, 2023 15.60 16.25 16.60 0 0 0 55.00 8.75 9.25 9.40 0 0 0
June 16, 2023 13.15 13.80 14.20 0 5 0 60.00 11.10 11.70 11.95 0 0 0
June 16, 2023 11.05 11.75 12.10 0 4 0 65.00 13.85 14.55 14.70 0 0 0
June 16, 2023 9.25 9.95 10.30 0 0 0 70.00 17.05 17.60 17.80 0 10 0
June 16, 2023 7.90 8.45 8.65 0 0 0 75.00 20.55 21.05 21.20 0 0 0
June 16, 2023 6.70 7.10 7.35 0 6 0 80.00 24.00 24.65 24.80 0 10 0
June 16, 2023 4.60 5.15 5.40 0 2 0 90.00 31.95 32.60 32.75 0 0 0
January 19, 2024 38.10 39.85 40.00 0 0 0 24.00 1.77 2.10 2.15 0 14 0
January 19, 2024 37.30 39.05 39.20 0 10 0 25.00 1.90 2.30 2.30 0 31 0
January 19, 2024 34.95 36.70 36.85 0 15 0 28.00 2.40 2.85 2.82 0 45 0
January 19, 2024 34.15 35.90 36.05 0 15 0 29.00 2.58 3.05 3.15 0 14 0
January 19, 2024 33.40 35.15 35.30 0 0 0 30.00 2.75 3.25 3.30 0 36 0
January 19, 2024 31.95 33.70 33.80 0 30 0 32.00 3.20 3.75 3.85 0 7 0
January 19, 2024 30.85 31.65 31.85 0 10 0 34.00 3.60 4.25 4.30 0 7 0
January 19, 2024 30.10 30.80 31.30 0 25 0 35.00 3.90 4.45 4.60 0 7 0
January 19, 2024 29.40 30.15 30.45 0 30 0 36.00 4.10 4.75 4.80 0 0 0
January 19, 2024 28.00 28.75 29.10 0 5 0 38.00 4.70 5.30 5.40 0 8 0
January 19, 2024 26.60 27.45 27.85 0 101 0 40.00 5.25 5.95 6.10 0 7 0
January 19, 2024 25.35 26.25 26.70 0 6 0 42.00 5.90 6.65 6.80 0 7 0
January 19, 2024 24.10 24.95 25.50 0 10 0 44.00 6.50 7.30 7.50 0 7 0
January 19, 2024 23.50 24.40 24.85 0 16 0 45.00 6.85 7.75 7.80 0 2 0
January 19, 2024 22.90 23.90 24.35 0 0 0 46.00 7.25 8.10 8.30 0 0 0
January 19, 2024 22.35 23.20 23.70 0 0 0 47.00 7.65 8.50 8.70 0 0 0
January 19, 2024 21.70 22.75 23.15 0 0 0 48.00 8.05 8.85 9.00 0 0 0
January 19, 2024 21.15 22.20 22.60 0 0 0 49.00 8.50 9.30 9.50 0 0 0
January 19, 2024 20.70 21.65 22.00 0 55 0 50.00 8.95 9.75 9.90 0 0 0
January 19, 2024 16.10 16.90 17.25 0 2 0 60.00 13.95 14.65 14.90 0 0 0
January 19, 2024 12.45 13.30 13.65 0 7 0 70.00 19.50 20.55 21.05 0 0 0
January 19, 2024 9.70 10.45 10.70 0 4 0 80.00 26.95 27.55 27.75 0 0 0
January 19, 2024 7.60 8.30 8.50 0 3 0 90.00 34.60 35.25 35.40 0 0 0
January 19, 2024 6.00 6.65 6.90 0 1 0 100.00 42.80 43.30 43.65 0 0 0
January 17, 2025 28.50 30.10 30.60 0 4 0 40.00 8.00 9.20 9.20 0 0 0
January 17, 2025 25.80 27.75 28.60 0 0 0 45.00 10.00 11.20 11.70 0 0 0
January 17, 2025 23.30 25.55 25.90 0 0 0 50.00 12.00 13.90 13.90 0 0 0
January 17, 2025 19.30 21.30 21.50 0 0 0 60.00 17.20 19.10 19.10 0 0 0
January 17, 2025 16.00 17.90 18.20 0 0 0 70.00 22.80 25.50 25.60 0 0 0
January 17, 2025 13.30 15.30 15.50 0 0 0 80.00 29.50 32.15 32.30 0 0 0
January 17, 2025 11.10 13.10 13.30 0 0 0 90.00 36.80 39.45 39.55 0 0 0