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.

CNQ – Canadian Natural Resources Limited

Last update: December 4, 2022 at 7:16 a.m.   (Real-time)

  • Last price: 80.690
  • Net change: 0.350
  • Bid price: 80.590
  • Ask price: 80.830
  • 30-day historical volatility: 17.01%
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: 47,306
Volume: 807
Open interest: 107,809
Volume: 105
December 9, 2022 (Weekly) 5.75 6.40 6.40 0 0 0 75.00 0.12 0.25 0.25 0 22 0
December 9, 2022 (Weekly) 4.80 5.40 5.40 0 0 0 76.00 0.18 0.29 0.29 -0.28 22 10
December 9, 2022 (Weekly) 3.85 4.50 4.50 0 0 0 77.00 0.25 0.38 0.38 0 31 0
December 9, 2022 (Weekly) 3.05 3.55 3.55 0 10 0 78.00 0.39 0.54 0.54 0 28 0
December 9, 2022 (Weekly) 2.31 2.76 2.76 0 0 0 79.00 0.58 0.84 0.84 0 22 0
December 9, 2022 (Weekly) 1.63 1.92 1.92 0.05 21 2 80.00 0.97 1.17 1.17 0 7 0
December 9, 2022 (Weekly) 1.09 1.46 1.46 0 5 0 81.00 1.43 1.60 1.60 -0.49 19 20
December 9, 2022 (Weekly) 0.72 0.90 0.90 -0.22 53 50 82.00 1.91 2.15 2.15 -0.65 0 12
December 9, 2022 (Weekly) 0.33 0.64 0.64 0.01 44 5 83.00 2.56 2.93 2.93 0 0 0
December 9, 2022 (Weekly) 0.17 0.32 0.32 -0.15 7 13 84.00 3.30 3.65 3.65 0 0 0
December 9, 2022 (Weekly) 0.10 0.18 0.18 0 46 0 85.00 4.15 4.50 4.50 0 0 0
December 9, 2022 (Weekly) 0.01 0.12 0.12 0 24 0 86.00 5.10 5.55 5.55 0 0 0
December 9, 2022 (Weekly) 0 0.09 0.09 0 192 0 87.00 6.00 6.45 6.45 0 0 0
December 23, 2022 (Weekly) 5.30 5.65 5.65 0 0 0 76.00 0.99 1.23 1.23 0 0 0
December 23, 2022 (Weekly) 4.50 4.85 4.85 0 0 0 77.00 1.21 1.47 1.47 -0.35 0 1
December 23, 2022 (Weekly) 3.75 4.05 4.05 0 0 0 78.00 1.50 1.78 1.78 0 1 0
December 23, 2022 (Weekly) 3.05 3.40 3.40 0 0 0 79.00 1.85 2.17 2.17 0 0 0
December 23, 2022 (Weekly) 2.47 2.99 2.99 0 0 0 80.00 2.21 2.60 2.60 0 0 0
December 23, 2022 (Weekly) 1.96 2.26 2.26 0 1 0 81.00 2.66 3.10 3.10 0 0 0
December 23, 2022 (Weekly) 1.50 1.80 1.80 0 1 0 82.00 3.40 3.75 3.75 0 0 0
December 23, 2022 (Weekly) 1.15 1.49 1.49 0 32 0 83.00 3.85 4.35 4.35 0 0 0
December 23, 2022 (Weekly) 0.86 1.09 1.09 0 8 0 84.00 4.55 5.15 5.15 0 0 0
December 23, 2022 (Weekly) 0.60 0.89 0.89 0 0 0 85.00 5.20 5.95 5.95 0 0 0
December 30, 2022 (Weekly) 5.40 5.95 5.95 0 0 0 76.00 1.13 1.43 1.43 0 0 0
December 30, 2022 (Weekly) 4.55 5.15 5.15 0 0 0 77.00 1.42 1.69 1.69 0 0 0
December 30, 2022 (Weekly) 3.90 4.45 4.45 0 0 0 78.00 1.73 2.09 2.09 0 0 0
December 30, 2022 (Weekly) 3.25 3.75 3.75 0 0 0 79.00 2.12 2.39 2.39 0 0 0
December 30, 2022 (Weekly) 2.73 3.15 3.15 0 0 0 80.00 2.36 2.89 2.89 0 0 0
December 30, 2022 (Weekly) 2.16 2.49 2.49 0 0 0 81.00 2.90 3.35 3.35 0 0 0
December 30, 2022 (Weekly) 1.71 2.09 2.09 0 0 0 82.00 3.50 4.05 4.05 0 0 0
December 30, 2022 (Weekly) 1.31 1.69 1.69 0 0 0 83.00 4.10 4.55 4.55 0 0 0
December 30, 2022 (Weekly) 1.05 1.39 1.39 0 0 0 84.00 4.75 5.25 5.25 0 0 0
December 30, 2022 (Weekly) 0.73 1.10 1.10 0.84 0 2 85.00 5.35 6.35 6.35 0 0 0
December 30, 2022 (Weekly) 0.21 0.36 0.36 0 0 0 89.00 8.75 9.75 9.75 0 0 0
December 30, 2022 (Weekly) 0.17 0.31 0.31 0 2,100 0 89.50 9.20 10.15 10.15 0 0 0
December 16, 2022 42.05 42.70 42.70 0 1 0 38.50 0 0.06 0.06 0 152 0
December 16, 2022 38.10 38.45 38.45 0 0 0 42.50 0 0.06 0.06 0 122 0
December 16, 2022 36.10 36.40 36.40 0 0 0 44.50 0 0.06 0.06 0 129 0
December 16, 2022 34.10 34.45 34.45 0 0 0 46.50 0 0.06 0.06 0 104 0
December 16, 2022 33.15 33.40 33.40 0 0 0 47.50 0 0.06 0.06 0 21 0
December 16, 2022 32.10 32.40 32.40 0 10 0 48.50 0 0.06 0.06 0 68 0
December 16, 2022 30.60 31.20 31.20 0 1 0 50.00 0 0.19 0.19 0 0 0
December 16, 2022 30.10 30.40 30.40 0 10 0 50.50 0 0.06 0.06 0 59 0
December 16, 2022 28.55 29.25 29.25 0 0 0 52.00 0 0.19 0.19 0 1 0
December 16, 2022 28.15 28.45 28.45 0 0 0 52.50 0 0.06 0.06 0 25 0
December 16, 2022 27.10 27.45 27.45 0 51 0 53.50 0 0.06 0.06 0 174 0
December 16, 2022 26.55 27.20 27.20 0 0 0 54.00 0 0.19 0.19 0 19 0
December 16, 2022 26.15 26.45 26.45 0 0 0 54.50 0 0.06 0.06 0 70 0
December 16, 2022 24.55 25.20 25.20 0 0 0 56.00 0 0.19 0.19 0 2,530 0
December 16, 2022 24.10 24.45 24.45 0 0 0 56.50 0 0.06 0.06 0 40 0
December 16, 2022 22.55 23.20 23.20 0 0 0 58.00 0 0.19 0.19 0 8 0
December 16, 2022 22.15 22.45 22.45 0 47 0 58.50 0 0.06 0.06 0 161 0
December 16, 2022 20.55 21.20 21.20 0 0 0 60.00 0 0.19 0.19 0 91 0
December 16, 2022 20.10 20.45 20.45 0 11 0 60.50 0 0.08 0.08 0 171 0
December 16, 2022 18.55 19.00 19.00 0 10 0 62.00 0 0.12 0.12 0 201 0
December 16, 2022 18.20 18.45 18.45 0 85 0 62.50 0 0.09 0.09 0 167 0
December 16, 2022 17.15 17.45 17.45 0 100 0 63.50 0.02 0.10 0.10 0 234 0
December 16, 2022 16.65 17.00 17.00 0 19 0 64.00 0.02 0.10 0.10 0 63 0
December 16, 2022 16.15 16.45 16.45 0 544 0 64.50 0.02 0.10 0.10 0 2,593 0
December 16, 2022 14.60 15.15 15.15 0 70 0 66.00 0.04 0.10 0.10 0 301 0
December 16, 2022 14.20 14.45 14.45 0 27 0 66.50 0.05 0.11 0.11 0 2,117 0
December 16, 2022 12.70 12.95 12.95 0 62 0 68.00 0.08 0.15 0.15 0 130 0
December 16, 2022 12.20 12.55 12.55 0 88 0 68.50 0.09 0.16 0.16 0 139 0
December 16, 2022 10.70 11.05 11.05 0.40 151 5 70.00 0.13 0.23 0.23 0 137 0
December 16, 2022 10.25 10.60 10.60 0.50 304 1 70.50 0.18 0.26 0.26 0 63 0
December 16, 2022 8.80 9.10 9.10 0 56 0 72.00 0.23 0.36 0.36 0 18 0
December 16, 2022 8.30 8.65 8.65 0 255 0 72.50 0.30 0.40 0.40 -0.15 116 1
December 16, 2022 7.35 7.70 7.70 0 277 0 73.50 0.39 0.48 0.48 0 174 0
December 16, 2022 6.90 7.35 7.35 0 46 0 74.00 0.39 0.53 0.53 0 22 0
December 16, 2022 6.40 6.80 6.80 0 398 0 74.50 0.50 0.60 0.60 0 183 0
December 16, 2022 5.15 5.45 5.45 0.20 780 6 76.00 0.67 0.88 0.88 -0.33 35 1
December 16, 2022 4.70 5.05 5.05 0 240 0 76.50 0.85 0.95 0.95 0 65 0
December 16, 2022 3.55 3.80 3.80 0 85 0 78.00 1.18 1.39 1.39 0 74 0
December 16, 2022 3.20 3.45 3.45 0 2,660 0 78.50 1.42 1.52 1.52 0 3,703 0
December 16, 2022 2.29 2.42 2.42 0.21 306 10 80.00 1.95 2.19 2.19 -0.54 276 2
December 16, 2022 2.01 2.15 2.15 0.44 83 16 80.50 2.24 2.38 2.38 0 112 0
December 16, 2022 1.14 1.50 1.50 0.09 1,423 4 82.00 3.05 3.40 3.40 0 139 0
December 16, 2022 1.07 1.20 1.20 0.07 380 23 82.50 3.35 3.65 3.65 0 88 0
December 16, 2022 0.74 0.84 0.84 0.01 419 16 83.50 4.05 4.40 4.40 0 98 0
December 16, 2022 0.54 0.85 0.85 -0.01 112 30 84.00 4.45 4.85 4.85 0 22 0
December 16, 2022 0.48 0.57 0.57 0 1,442 0 84.50 4.80 5.20 5.20 0 26 0
December 16, 2022 0.25 0.29 0.29 -0.06 330 18 86.00 6.05 6.45 6.45 0 128 0
December 16, 2022 0.19 0.26 0.26 -0.02 146 16 86.50 6.55 6.90 6.90 0 60 0
December 16, 2022 0.06 0.16 0.16 -0.06 4,274 9 88.00 7.90 8.35 8.35 0 0 0
December 16, 2022 0.04 0.13 0.13 0 268 0 88.50 8.45 8.80 8.80 0 269 0
December 16, 2022 0.01 0.10 0.10 0 298 0 90.00 9.90 10.35 10.35 0 0 0
December 16, 2022 0.01 0.08 0.08 0 355 0 90.50 10.40 10.75 10.75 0 10 0
December 16, 2022 0 0.09 0.09 0 2,117 0 92.00 11.80 12.30 12.30 0 0 0
December 16, 2022 0 0.07 0.07 0 48 0 92.50 12.40 12.70 12.70 0 32 0
December 16, 2022 0 0.06 0.06 0 123 0 93.50 13.40 13.70 13.70 0 120 0
December 16, 2022 0 0.19 0.19 0 3 0 94.00 13.80 14.20 14.20 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 96.00 15.70 16.25 16.25 0 0 0
December 16, 2022 0 0.19 0.19 0 0 0 98.00 17.40 18.35 18.35 0 0 0
December 16, 2022 0 0.07 0.07 0 296 0 98.50 18.40 18.70 18.70 0 56 0
December 16, 2022 0 0.19 0.19 0 0 0 100.00 19.75 20.35 20.35 0 0 0
January 20, 2023 61.10 61.65 61.65 0 0 0 19.50 0 0.22 0.22 0 170 0
January 20, 2023 60.10 60.60 60.60 0 2 0 20.50 0 0.22 0.22 0 58 0
January 20, 2023 59.00 59.55 59.55 0 1 0 21.50 0 0.22 0.22 0 7 0
January 20, 2023 58.00 58.45 58.45 0 0 0 22.50 0 0.22 0.22 0 43 0
January 20, 2023 57.00 57.60 57.60 0 0 0 23.50 0 0.22 0.22 0 3,037 0
January 20, 2023 56.00 56.60 56.60 0 0 0 24.50 0 0.22 0.22 0 50 0
January 20, 2023 55.00 55.60 55.60 0 0 0 25.50 0 0.22 0.22 0 58 0
January 20, 2023 53.95 54.65 54.65 0 0 0 26.50 0 0.22 0.22 0 52 0
January 20, 2023 52.95 53.60 53.60 0 0 0 27.50 0 0.22 0.22 0 74 0
January 20, 2023 52.10 52.60 52.60 0 10 0 28.50 0 0.22 0.22 0 61 0
January 20, 2023 50.00 50.70 50.70 0 0 0 30.50 0 0.06 0.06 0 5,048 0
January 20, 2023 48.05 48.50 48.50 0 0 0 32.50 0 0.06 0.06 0 106 0
January 20, 2023 47.00 47.70 47.70 0 0 0 33.50 0 0.06 0.06 0 103 0
January 20, 2023 46.05 46.70 46.70 0 5 0 34.50 0 0.06 0.06 0 68 0
January 20, 2023 44.05 44.70 44.70 0 0 0 36.50 0 0.02 0.02 0 109 0
January 20, 2023 42.05 42.70 42.70 0 19 0 38.50 0 0.06 0.06 0 3,276 0
January 20, 2023 40.10 40.70 40.70 0 0 0 40.50 0 0.06 0.06 0 1,098 0
January 20, 2023 38.05 38.65 38.65 0 0 0 42.50 0 0.07 0.07 0 5,413 0
January 20, 2023 37.05 37.65 37.65 0 10 0 43.50 0 0.07 0.07 0 91 0
January 20, 2023 36.05 36.65 36.65 0 40 0 44.50 0 0.07 0.07 0 139 0
January 20, 2023 34.05 34.70 34.70 0 0 0 46.50 0 0.08 0.08 0 27 0
January 20, 2023 33.05 33.55 33.55 0 0 0 47.50 0 0.09 0.09 0 51 0
January 20, 2023 32.05 32.55 32.55 0 1,130 0 48.50 0 0.10 0.10 0 1,202 0
January 20, 2023 30.55 31.15 31.15 0 0 0 50.00 0.03 0.10 0.10 0 2 0
January 20, 2023 30.10 30.45 30.45 0 0 0 50.50 0.04 0.10 0.10 0 45 0
January 20, 2023 28.65 29.15 29.15 0 0 0 52.00 0.05 0.11 0.11 0 0 0
January 20, 2023 28.15 28.45 28.45 0 0 0 52.50 0.06 0.12 0.12 0 16 0
January 20, 2023 26.65 27.15 27.15 0 5 0 54.00 0.08 0.14 0.14 0 43 0
January 20, 2023 26.15 26.45 26.45 0 0 0 54.50 0.09 0.14 0.14 0 35 0
January 20, 2023 24.60 25.05 25.05 0 0 0 56.00 0.11 0.17 0.17 0 25 0
January 20, 2023 24.10 24.40 24.40 0 0 0 56.50 0.11 0.18 0.18 0 10 0
January 20, 2023 22.55 23.30 23.30 0 0 0 58.00 0.14 0.21 0.21 0 0 0
January 20, 2023 22.15 22.50 22.50 0 113 0 58.50 0.14 0.23 0.23 0 395 0
January 20, 2023 20.60 21.25 21.25 0 0 0 60.00 0.18 0.27 0.27 0 8 0
January 20, 2023 20.20 20.50 20.50 0 60 0 60.50 0.19 0.29 0.29 0 283 0
January 20, 2023 18.65 19.05 19.05 0 7 0 62.00 0.24 0.35 0.35 0 2 0
January 20, 2023 18.20 18.55 18.55 0 21 0 62.50 0.27 0.38 0.38 0 120 0
January 20, 2023 16.70 17.35 17.35 0 5 0 64.00 0.32 0.45 0.45 0 4 0
January 20, 2023 16.25 16.60 16.60 0 100 0 64.50 0.40 0.48 0.48 0 42 0
January 20, 2023 14.75 15.45 15.45 0 27 0 66.00 0.44 0.60 0.60 0 24 0
January 20, 2023 14.35 14.70 14.70 0 78 0 66.50 0.53 0.61 0.61 0 41 0
January 20, 2023 12.85 13.55 13.55 0 0 0 68.00 0.61 0.76 0.76 0 18 0
January 20, 2023 12.45 12.80 12.80 0 209 0 68.50 0.70 0.81 0.81 -0.10 332 8
January 20, 2023 11.05 11.70 11.70 0 5 0 70.00 0.83 0.97 0.97 0 11 0
January 20, 2023 10.65 11.00 11.00 0 30 0 70.50 0.93 1.02 1.02 0 220 0
January 20, 2023 9.30 9.90 9.90 0 29 0 72.00 1.12 1.24 1.24 0 541 0
January 20, 2023 8.95 9.25 9.25 0 41 0 72.50 1.24 1.32 1.32 0 97 0
January 20, 2023 7.70 8.20 8.20 0.35 76 70 74.00 1.48 1.62 1.62 0 32 0
January 20, 2023 7.30 7.65 7.65 0 26 0 74.50 1.64 1.74 1.74 0 72 0
January 20, 2023 6.20 6.75 6.75 0 29 0 76.00 1.99 2.12 2.12 0 32 0
January 20, 2023 5.85 6.20 6.20 0 189 0 76.50 2.18 2.30 2.30 0 54 0
January 20, 2023 4.90 5.10 5.10 0 75 0 78.00 2.64 2.81 2.81 0 60 0
January 20, 2023 4.65 4.80 4.80 0.60 1,103 50 78.50 2.88 2.99 2.99 -0.57 386 7
January 20, 2023 3.75 3.95 3.95 0.05 1,042 2 80.00 3.45 3.70 3.70 0 569 0
January 20, 2023 3.55 3.65 3.65 0.55 21 14 80.50 3.75 3.90 3.90 -0.45 125 7
January 20, 2023 2.74 2.93 2.93 0 59 0 82.00 4.50 4.70 4.70 0 254 0
January 20, 2023 2.61 2.71 2.71 0.29 224 21 82.50 4.80 5.00 5.00 0 57 0
January 20, 2023 2.23 2.32 2.32 0 1,006 0 83.50 5.40 5.60 5.60 0 370 0
January 20, 2023 2.00 2.19 2.19 0 56 0 84.00 5.35 5.95 5.95 0 250 0
January 20, 2023 1.87 1.95 1.95 0.34 99 15 84.50 6.05 6.35 6.35 0 74 0
January 20, 2023 1.34 1.51 1.51 0 210 0 86.00 6.80 7.45 7.45 0 1,716 0
January 20, 2023 1.27 1.36 1.36 0 117 0 86.50 7.45 7.75 7.75 0 2,149 0
January 20, 2023 0.87 1.02 1.02 0 263 0 88.00 8.60 8.95 8.95 0 0 0
January 20, 2023 0.83 0.90 0.90 0.07 239 2 88.50 8.95 9.35 9.35 0 2,008 0
January 20, 2023 0.55 0.68 0.68 0 157 0 90.00 10.15 10.65 10.65 0 0 0
January 20, 2023 0.33 0.44 0.44 0 34 0 92.00 11.60 12.45 12.45 0 0 0
January 20, 2023 0.22 0.30 0.30 0 415 0 93.50 13.50 13.85 13.85 0 40 0
January 20, 2023 0.19 0.29 0.29 0 36 0 94.00 13.50 14.35 14.35 0 10 0
January 20, 2023 0.11 0.19 0.19 0 23 0 96.00 15.55 16.35 16.35 0 0 0
January 20, 2023 0.05 0.12 0.12 0 27 0 98.00 17.40 18.35 18.35 0 0 0
January 20, 2023 0.04 0.11 0.11 0 898 0 98.50 18.40 18.75 18.75 0 30 0
January 20, 2023 0.02 0.10 0.10 0 10 0 100.00 19.85 20.30 20.30 0 0 0
January 20, 2023 0 0.06 0.06 0 280 0 148.50 67.70 68.75 68.75 0 0 0
February 17, 2023 30.65 31.20 31.20 0 0 0 50.00 0.16 0.23 0.23 0 3 0
February 17, 2023 28.50 29.30 29.30 0 0 0 52.00 0.19 0.28 0.28 0 24 0
February 17, 2023 26.55 27.30 27.30 0 0 0 54.00 0.24 0.33 0.33 0 17 0
February 17, 2023 26.20 26.50 26.50 0 0 0 54.50 0.25 0.33 0.33 0 42 0
February 17, 2023 24.60 25.30 25.30 0 0 0 56.00 0.28 0.35 0.35 0 20 0
February 17, 2023 24.15 24.50 24.50 0 0 0 56.50 0.31 0.40 0.40 0 1 0
February 17, 2023 22.65 23.40 23.40 0 0 0 58.00 0.37 0.48 0.48 0 0 0
February 17, 2023 22.25 22.60 22.60 0 0 0 58.50 0.39 0.48 0.48 0 5 0
February 17, 2023 20.75 21.40 21.40 0 10 0 60.00 0.45 0.58 0.58 0 0 0
February 17, 2023 20.35 20.70 20.70 0 0 0 60.50 0.49 0.58 0.58 0 10 0
February 17, 2023 18.85 19.60 19.60 0 40 0 62.00 0.57 0.71 0.71 0 85 0
February 17, 2023 18.45 18.85 18.85 0 107 0 62.50 0.62 0.72 0.72 0 15 0
February 17, 2023 17.00 17.75 17.75 0 7 0 64.00 0.71 0.89 0.89 0 1 0
February 17, 2023 16.65 16.95 16.95 0 10 0 64.50 0.79 0.89 0.89 0 30 0
February 17, 2023 15.15 15.90 15.90 0 0 0 66.00 0.89 1.07 1.07 0 59 0
February 17, 2023 14.85 15.20 15.20 0 10 0 66.50 0.99 1.08 1.08 0 12 0
February 17, 2023 13.45 14.10 14.10 0 25 0 68.00 1.15 1.32 1.32 0 1 0
February 17, 2023 13.05 13.50 13.50 0 60 0 68.50 1.25 1.35 1.35 0 62 0
February 17, 2023 11.80 12.35 12.35 0 13 0 70.00 1.46 1.59 1.59 0 56 0
February 17, 2023 11.45 11.75 11.75 0 31 0 70.50 1.57 1.67 1.67 0 0 0
February 17, 2023 10.15 10.60 10.60 0 18 0 72.00 1.84 1.99 1.99 0 0 0
February 17, 2023 9.85 10.20 10.20 0 7 0 72.50 1.98 2.10 2.10 0 21 0
February 17, 2023 8.75 9.30 9.30 0 22 0 74.00 2.31 2.47 2.47 0 2 0
February 17, 2023 8.40 8.70 8.70 0 46 0 74.50 2.48 2.60 2.60 0 5 0
February 17, 2023 7.35 7.85 7.85 0 2 0 76.00 2.90 3.00 3.00 0 53 0
February 17, 2023 7.00 7.25 7.25 0 18 0 76.50 3.10 3.25 3.25 -0.52 12 16
February 17, 2023 6.05 6.40 6.40 0 19 0 78.00 3.60 3.80 3.80 0 31 0
February 17, 2023 5.90 6.00 6.00 0 11 0 78.50 3.85 4.00 4.00 0 0 0
February 17, 2023 4.95 5.35 5.35 0 144 0 80.00 4.45 4.70 4.70 0 15 0
February 17, 2023 4.80 4.90 4.90 0.15 13 10 80.50 4.75 4.90 4.90 0 0 0
February 17, 2023 3.90 4.20 4.20 0 65 0 82.00 5.45 5.75 5.75 0 0 0
February 17, 2023 3.80 3.90 3.90 0 90 0 82.50 5.75 5.95 5.95 0 0 0
February 17, 2023 3.05 3.30 3.30 -0.35 20 364 84.00 6.60 6.90 6.90 0 0 0
February 17, 2023 3.00 3.10 3.10 0 30 0 84.50 6.95 7.15 7.15 0 20 0
February 17, 2023 2.37 2.70 2.70 0 561 0 86.00 7.60 8.30 8.30 0 0 0
February 17, 2023 2.31 2.40 2.40 0 25 0 86.50 8.25 8.60 8.60 0 16 0
February 17, 2023 1.80 2.08 2.08 0 40 0 88.00 9.30 9.70 9.70 0 0 0
February 17, 2023 1.31 1.56 1.56 0 63 0 90.00 10.70 11.40 11.40 0 0 0
February 17, 2023 0.93 1.17 1.17 0 16 0 92.00 12.10 12.85 12.85 0 0 0
February 17, 2023 0.65 0.86 0.86 0 35 0 94.00 13.85 14.75 14.75 0 0 0
February 17, 2023 0.47 0.62 0.62 0 0 0 96.00 15.70 16.60 16.60 0 0 0
February 17, 2023 0.33 0.45 0.45 0 0 0 98.00 17.50 18.40 18.40 0 0 0
February 17, 2023 0.22 0.35 0.35 0 15 0 100.00 19.45 20.35 20.35 0 0 0
March 17, 2023 32.05 32.60 32.60 0 0 0 48.50 0.27 0.36 0.36 0 95 0
March 17, 2023 30.40 31.25 31.25 0 0 0 50.00 0.31 0.41 0.41 0 4 0
March 17, 2023 28.45 29.30 29.30 0 0 0 52.00 0.38 0.49 0.49 0 0 0
March 17, 2023 27.15 27.75 27.75 0 121 0 53.50 0.42 0.56 0.56 0 146 0
March 17, 2023 26.45 27.35 27.35 0 0 0 54.00 0.43 0.59 0.59 0 0 0
March 17, 2023 25.50 26.40 26.40 0 0 0 55.00 0.50 0.65 0.65 0 14 0
March 17, 2023 24.60 25.45 25.45 0 0 0 56.00 0.55 0.71 0.71 0 31 0
March 17, 2023 22.65 23.60 23.60 0 4 0 58.00 0.66 0.83 0.83 0 59 0
March 17, 2023 22.40 23.00 23.00 0 10 0 58.50 0.72 0.85 0.85 0 137 0
March 17, 2023 20.95 22.10 22.10 0 0 0 60.00 0.80 0.99 0.99 0 72 0
March 17, 2023 19.15 20.30 20.30 0 10 0 62.00 0.96 1.19 1.19 0 0 0
March 17, 2023 17.85 18.45 18.45 0 131 0 63.50 1.18 1.29 1.29 0 126 0
March 17, 2023 17.35 18.50 18.50 0 10 0 64.00 1.16 1.43 1.43 0 0 0
March 17, 2023 16.50 17.65 17.65 0 44 0 65.00 1.26 1.53 1.53 0 11 0
March 17, 2023 15.65 16.80 16.80 0 0 0 66.00 1.41 1.68 1.68 0 3 0
March 17, 2023 14.00 15.05 15.05 0 0 0 68.00 1.72 2.04 2.04 0 0 0
March 17, 2023 13.65 14.05 14.05 0 219 0 68.50 1.94 2.07 2.07 0 41 0
March 17, 2023 12.40 13.25 13.25 0 22 0 70.00 2.11 2.43 2.43 0 7 0
March 17, 2023 10.85 11.65 11.65 0 17 0 72.00 2.59 2.90 2.90 0 30 0
March 17, 2023 9.80 10.20 10.20 0 69 0 73.50 3.10 3.30 3.30 0 1,263 0
March 17, 2023 9.40 10.05 10.05 0 2 0 74.00 3.15 3.50 3.50 0 0 0
March 17, 2023 8.80 9.45 9.45 0 5 0 75.00 3.55 3.90 3.90 0 5 0
March 17, 2023 8.10 8.75 8.75 0 0 0 76.00 3.90 4.20 4.20 0 0 0
March 17, 2023 6.90 7.55 7.55 0 3 0 78.00 4.65 4.80 4.80 -0.45 2 10
March 17, 2023 6.70 6.95 6.95 0 178 0 78.50 4.95 5.15 5.15 0 52 0
March 17, 2023 5.85 6.40 6.40 0 89 0 80.00 5.45 5.85 5.85 0 0 0
March 17, 2023 4.85 5.25 5.25 0.30 16 15 82.00 6.45 6.95 6.95 0 0 0
March 17, 2023 4.25 4.50 4.50 0 180 0 83.50 7.50 7.75 7.75 0 41 0
March 17, 2023 4.00 4.35 4.35 0 30 10 84.00 7.55 8.15 8.15 0 0 0
March 17, 2023 3.60 4.05 4.05 0 43 0 85.00 8.35 8.65 8.65 0 12 0
March 17, 2023 3.20 3.65 3.65 0 2 0 86.00 9.00 9.40 9.40 0 0 0
March 17, 2023 2.59 3.00 3.00 -0.24 14 4 88.00 10.35 10.70 10.70 0 0 0
March 17, 2023 2.48 2.67 2.67 0 115 0 88.50 10.65 11.15 11.15 0 96 0
March 17, 2023 2.09 2.36 2.36 0 43 0 90.00 11.55 12.15 12.15 0 0 0
March 17, 2023 1.62 1.92 1.92 0 2 0 92.00 13.05 13.70 13.70 0 10 0
March 17, 2023 1.33 1.48 1.48 0 36 0 93.50 14.55 14.95 14.95 0 57 0
March 17, 2023 1.26 1.53 1.53 -0.25 105 2 94.00 14.65 15.70 15.70 0 0 0
March 17, 2023 0.92 1.22 1.22 0 38 0 96.00 16.60 17.40 17.40 0 0 0
March 17, 2023 0.72 0.95 0.95 0 0 0 98.00 18.35 19.15 19.15 0 0 0
March 17, 2023 0.65 0.77 0.77 0 127 0 98.50 18.80 19.30 19.30 0 59 0
March 17, 2023 0.52 0.73 0.73 0 0 0 100.00 20.15 20.95 20.95 0 0 0
April 21, 2023 22.95 23.95 23.95 0 0 0 58.00 0.92 1.10 1.10 0 0 0
April 21, 2023 21.15 22.15 22.15 0 0 0 60.00 1.09 1.30 1.30 0 1 0
April 21, 2023 19.35 20.40 20.40 0 0 0 62.00 1.35 1.56 1.56 0 0 0
April 21, 2023 17.35 18.70 18.70 0 0 0 64.00 1.63 1.83 1.83 -0.25 0 10
April 21, 2023 15.65 17.00 17.00 0 0 0 66.00 1.97 2.19 2.19 0 0 0
April 21, 2023 14.55 15.20 15.20 0 0 0 68.00 2.36 2.59 2.59 0 0 0
April 21, 2023 13.00 13.65 13.65 0 0 0 70.00 2.82 3.10 3.10 0 0 0
April 21, 2023 11.55 12.15 12.15 0 2 0 72.00 3.35 3.65 3.65 0 0 0
April 21, 2023 10.15 10.75 10.75 0 3 0 74.00 3.95 4.25 4.25 0 0 0
April 21, 2023 8.85 9.25 9.25 0 0 0 76.00 4.65 4.95 4.95 0 0 0
April 21, 2023 7.75 8.05 8.05 0 0 0 78.00 5.50 5.80 5.80 0 1 0
April 21, 2023 6.65 7.20 7.20 0 11 0 80.00 6.40 6.65 6.65 0 0 0
April 21, 2023 5.70 6.20 6.20 0 0 0 82.00 7.40 7.75 7.75 0 0 0
April 21, 2023 4.75 5.10 5.10 0 52 0 84.00 8.30 8.85 8.85 0 0 0
April 21, 2023 4.05 4.35 4.35 0 96 0 86.00 9.65 10.05 10.05 0 0 0
April 21, 2023 3.35 3.65 3.65 0 38 0 88.00 10.50 11.45 11.45 0 0 0
April 21, 2023 2.79 3.15 3.15 0 28 0 90.00 11.80 12.90 12.90 0 0 0
April 21, 2023 2.21 2.60 2.60 0 1 0 92.00 13.20 14.40 14.40 0 10 0
April 21, 2023 1.78 2.15 2.15 0 2 0 94.00 14.75 16.00 16.00 0 10 0
April 21, 2023 1.49 1.73 1.73 0 1 0 96.00 16.30 17.60 17.60 0 0 0
April 21, 2023 1.18 1.42 1.42 0 47 0 98.00 17.95 19.55 19.55 0 10 0
April 21, 2023 0.92 1.15 1.15 0 19 0 100.00 19.75 21.35 21.35 0 0 0
May 19, 2023 19.45 20.85 20.85 0 0 0 62.00 1.68 1.92 1.92 0 0 0
May 19, 2023 17.80 19.15 19.15 0 0 0 64.00 2.00 2.29 2.29 0 0 0
May 19, 2023 16.55 17.30 17.30 0 0 0 66.00 2.38 2.67 2.67 0 0 0
May 19, 2023 15.10 15.80 15.80 0 0 0 68.00 2.81 3.15 3.15 0 0 0
May 19, 2023 13.60 14.25 14.25 0 0 0 70.00 3.30 3.60 3.60 0 0 0
May 19, 2023 12.20 12.85 12.85 0 0 0 72.00 3.85 4.20 4.20 0 0 0
May 19, 2023 10.90 11.55 11.55 0 0 0 74.00 4.50 4.85 4.85 0 0 0
May 19, 2023 9.30 10.20 10.20 0 0 0 76.00 5.25 5.60 5.60 0 10 0
May 19, 2023 8.55 9.05 9.05 0 0 0 78.00 6.05 6.45 6.45 0 0 0
May 19, 2023 7.05 8.00 8.00 0 0 0 80.00 6.95 7.40 7.40 0 0 0
May 19, 2023 6.50 7.00 7.00 0 0 0 82.00 7.95 8.45 8.45 0 0 0
May 19, 2023 5.60 6.00 6.00 0 87 0 84.00 9.05 9.55 9.55 0 0 0
May 19, 2023 4.80 5.20 5.20 0 0 0 86.00 10.25 10.75 10.75 0 10 0
May 19, 2023 4.15 4.55 4.55 0 0 0 88.00 11.50 12.00 12.00 0 10 0
May 19, 2023 3.40 3.90 3.90 0 2 0 90.00 12.35 13.50 13.50 0 0 0
May 19, 2023 2.96 3.30 3.30 0 5 0 92.00 13.65 14.85 14.85 0 0 0
May 19, 2023 2.45 2.80 2.80 0 0 0 94.00 15.20 16.60 16.60 0 0 0
May 19, 2023 2.03 2.30 2.30 0 0 0 96.00 16.70 18.15 18.15 0 0 0
May 19, 2023 1.65 1.96 1.96 0 0 0 98.00 18.30 19.65 19.65 0 0 0
May 19, 2023 1.36 1.66 1.66 0 0 0 100.00 20.00 21.75 21.75 0 0 0
June 16, 2023 32.20 32.85 32.85 0 0 0 48.50 0.69 0.85 0.85 0 77 0
June 16, 2023 30.60 32.05 32.05 0 11 0 50.00 0.77 0.98 0.98 0 0 0
June 16, 2023 27.55 28.25 28.25 0 20 0 53.50 1.10 1.27 1.27 0 104 0
June 16, 2023 26.10 27.45 27.45 0 0 0 55.00 1.15 1.41 1.41 0 2 0
June 16, 2023 23.15 23.80 23.80 0 147 0 58.50 1.65 1.82 1.82 0 88 0
June 16, 2023 21.10 23.15 23.15 0 10 0 60.00 1.71 2.05 2.05 0 4 0
June 16, 2023 18.95 19.65 19.65 0 297 0 63.50 2.45 2.63 2.63 0 247 0
June 16, 2023 17.45 18.75 18.75 0 0 0 65.00 2.50 2.98 2.98 0 1 0
June 16, 2023 15.15 15.65 15.65 0 511 0 68.50 3.55 3.75 3.75 0 65 0
June 16, 2023 13.75 15.10 15.10 0 12 0 70.00 3.65 4.25 4.25 0 3 0
June 16, 2023 11.75 12.20 12.20 0 431 0 73.50 5.10 5.30 5.30 0 22 0
June 16, 2023 10.50 11.65 11.65 0 2 0 75.00 5.20 5.95 5.95 0 0 0
June 16, 2023 8.95 9.25 9.25 0 208 0 78.50 7.10 7.35 7.35 0 47 0
June 16, 2023 8.05 8.60 8.60 0 60 0 80.00 7.25 8.15 8.15 0 0 0
June 16, 2023 6.55 6.80 6.80 0 82 0 83.50 9.65 9.95 9.95 0 20 0
June 16, 2023 5.70 6.20 6.20 0 21 0 85.00 9.95 10.85 10.85 0 0 0
June 16, 2023 4.60 4.85 4.85 0 154 0 88.50 12.70 13.00 13.00 0 27 0
June 16, 2023 3.90 4.45 4.45 0 31 0 90.00 12.95 14.40 14.40 0 0 0
June 16, 2023 2.63 3.15 3.15 0 0 0 95.00 16.50 17.90 17.90 0 11 0
June 16, 2023 1.76 2.09 2.09 0 5 0 100.00 20.40 21.95 21.95 0 0 0
September 15, 2023 30.90 32.45 32.45 0 23 0 50.00 1.27 1.60 1.60 0 34 0
September 15, 2023 26.60 28.10 28.10 0 0 0 55.00 1.82 2.22 2.22 0 15 0
September 15, 2023 21.80 23.95 23.95 0 0 0 60.00 2.55 3.10 3.10 0 4 0
September 15, 2023 18.35 20.00 20.00 0 10 0 65.00 3.60 4.20 4.20 0 3 0
September 15, 2023 14.85 16.30 16.30 0 4 0 70.00 4.85 5.60 5.60 0 1 0
September 15, 2023 11.90 13.15 13.15 0 28 0 75.00 6.50 7.55 7.55 0 12 0
September 15, 2023 9.30 10.15 10.15 0 123 0 80.00 8.65 9.80 9.80 0 22 0
September 15, 2023 7.10 7.95 7.95 0 15 0 85.00 11.40 12.45 12.45 0 0 0
September 15, 2023 5.25 6.15 6.15 0 18 0 90.00 14.40 15.50 15.50 0 10 0
September 15, 2023 3.95 4.55 4.55 0 10 0 95.00 17.80 19.10 19.10 0 6 0
September 15, 2023 2.81 3.45 3.45 0 2 0 100.00 21.45 23.00 23.00 0 6 0
January 19, 2024 54.25 55.95 55.95 0 0 0 25.50 0.34 0.48 0.48 0 25 0
January 19, 2024 53.55 54.95 54.95 0 0 0 26.50 0.37 0.51 0.51 0 5 0
January 19, 2024 52.55 53.95 53.95 0 0 0 27.50 0.40 0.55 0.55 0 0 0
January 19, 2024 51.55 52.95 52.95 0 1 0 28.50 0.43 0.59 0.59 0 41 0
January 19, 2024 49.55 50.95 50.95 0 2 0 30.50 0.51 0.68 0.68 0 21 0
January 19, 2024 47.55 48.95 48.95 0 0 0 32.50 0.58 0.78 0.78 0 3,040 0
January 19, 2024 46.55 47.95 47.95 0 0 0 33.50 0.63 0.83 0.83 0 73 0
January 19, 2024 45.55 46.95 46.95 0 0 0 34.50 0.67 0.90 0.90 0 4 0
January 19, 2024 43.55 45.00 45.00 0 0 0 36.50 0.80 1.03 1.03 0 23 0
January 19, 2024 41.60 43.05 43.05 0 4 0 38.50 0.90 1.18 1.18 0 42 0
January 19, 2024 40.20 41.60 41.60 0 0 0 40.00 1.00 1.30 1.30 0 1 0
January 19, 2024 39.70 41.10 41.10 0 1 0 40.50 1.05 1.34 1.34 0 33 0
January 19, 2024 38.05 38.90 38.90 0 45 0 42.50 1.22 1.53 1.53 0 49 0
January 19, 2024 37.15 38.00 38.00 0 50 0 43.50 1.30 1.69 1.69 0 10 0
January 19, 2024 36.25 37.05 37.05 0 40 0 44.50 1.44 1.75 1.75 0 3,042 0
January 19, 2024 32.65 33.55 33.55 0 45 0 48.50 1.91 2.29 2.29 0 19,511 0
January 19, 2024 31.35 33.70 33.70 0 30 0 50.00 2.01 2.49 2.49 0 5 0
January 19, 2024 28.45 29.35 29.35 0 3,350 0 53.50 2.66 3.00 3.00 0 4,021 0
January 19, 2024 24.55 25.50 25.50 0 72 0 58.50 3.60 4.00 4.00 0 31 0
January 19, 2024 23.20 24.45 24.45 0 6 0 60.00 3.65 4.35 4.35 0 6,003 0
January 19, 2024 20.30 21.10 21.10 0 570 0 64.50 5.10 5.50 5.50 0 1,007 0
January 19, 2024 17.55 18.55 18.55 0 3,737 0 68.50 6.35 6.80 6.80 0 8,580 0
January 19, 2024 16.70 17.70 17.70 0 27 0 70.00 6.60 7.30 7.30 0 6,001 0
January 19, 2024 14.65 15.55 15.55 0 248 0 73.50 8.20 8.70 8.70 0 1,618 0
January 19, 2024 12.20 12.85 12.85 0 1,096 0 78.50 10.40 10.80 10.80 0 2,700 0
January 19, 2024 11.35 12.20 12.20 0 19 0 80.00 10.90 11.70 11.70 0 7 0
January 19, 2024 8.05 8.60 8.60 0 132 2 88.50 15.90 16.30 16.30 0 99 0
January 19, 2024 7.40 8.10 8.10 0 2 0 90.00 16.80 17.40 17.40 0 10 0
January 19, 2024 5.05 5.40 5.40 0 721 0 98.50 22.60 23.25 23.25 0 41 0
January 19, 2024 4.50 5.00 5.00 0 345 0 100.00 23.70 24.35 24.35 0 1 0
January 19, 2024 0.25 0.53 0.53 0 570 0 148.50 66.95 68.60 68.60 0 0 0
January 17, 2025 40.80 43.80 43.80 0 41 0 38.50 2.20 2.71 2.71 0 65 0
January 17, 2025 39.50 42.50 42.50 0 0 0 40.00 2.40 3.15 3.15 0 20 0
January 17, 2025 33.00 34.30 34.30 0 49 0 48.50 3.90 4.20 4.20 0 183 0
January 17, 2025 31.50 34.15 34.15 0 20 0 50.00 4.20 5.00 5.00 0 60 0
January 17, 2025 25.90 27.45 27.45 0 10 0 58.50 6.20 7.05 7.05 0 10 0
January 17, 2025 24.90 27.25 27.25 0 5 0 60.00 6.70 7.85 7.85 0 0 0
January 17, 2025 20.05 21.55 21.55 0 29 0 68.50 9.70 10.65 10.65 0 20 0
January 17, 2025 19.25 20.90 20.90 0 1 0 70.00 10.10 12.00 12.00 0 0 0
January 17, 2025 18.25 19.90 19.90 0 0 0 72.00 10.75 12.65 12.65 0 500 0
January 17, 2025 17.75 19.40 19.40 0 0 0 73.00 11.20 13.05 13.05 0 0 0
January 17, 2025 17.15 18.90 18.90 0 0 0 74.00 11.60 13.55 13.55 0 0 0
January 17, 2025 15.25 16.45 16.45 0 65 0 78.50 14.00 15.30 15.30 0 2 0
January 17, 2025 14.45 16.10 16.10 0 10 0 80.00 14.50 16.35 16.35 0 0 0
January 17, 2025 10.55 12.30 12.30 0 1 0 90.00 20.05 21.85 21.85 0 0 0
January 17, 2025 8.30 9.40 9.40 0 43 0 98.50 25.90 27.10 27.10 0 10 0
January 17, 2025 7.90 9.10 9.10 0 16 0 100.00 26.00 28.95 28.95 0 0 0