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: July 5, 2022 at 11:48 a.m.   (Real-time)

  • Last price: 22.950
  • Net change: -1.710
  • Bid price: 22.950
  • Ask price: 22.960
  • 30-day historical volatility: 50.25%
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: 92,373
Volume: 1,341
Open interest: 45,001
Volume: 652
July 8, 2022 (Weekly) 1.61 1.72 3.40 0 14 0 21.50 0.15 0.21 0.07 0 2 0
July 8, 2022 (Weekly) 1.21 1.31 2.87 0 0 0 22.00 0.24 0.29 0.13 0 30 0
July 8, 2022 (Weekly) 0.85 0.94 2.43 0 0 0 22.50 0.38 0.45 0.15 0 10 0
July 8, 2022 (Weekly) 0.56 0.64 1.89 0 1 0 23.00 0.58 0.67 0.19 0 0 0
July 8, 2022 (Weekly) 0.35 0.42 1.48 0 0 0 23.50 0.84 0.95 0.91 0.63 96 100
July 8, 2022 (Weekly) 0.21 0.26 0.22 -0.87 0 72 24.00 1.19 1.29 0.41 0 16 0
July 8, 2022 (Weekly) 0.13 0.18 0.78 0 97 0 24.50 1.60 1.72 0.60 0 0 0
July 8, 2022 (Weekly) 0.06 0.13 0.54 0 53 0 25.00 2.04 2.23 1.70 0.83 10 5
July 8, 2022 (Weekly) 0.03 0.09 0.37 0 50 0 25.50 2.51 2.67 1.19 0 0 0
July 8, 2022 (Weekly) 0 0.07 0.24 0 181 0 26.00 3.00 3.20 3.10 1.51 2 2
July 8, 2022 (Weekly) 0 0.07 0.16 0 15 0 26.50 3.50 3.65 2.01 0 5 0
July 8, 2022 (Weekly) 0 0.06 0.11 0 300 0 27.00 3.95 4.15 2.47 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.08 0 8,531 0 27.50 4.45 4.65 2.94 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.06 0 8,561 0 28.00 4.95 5.15 3.45 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 10 0 28.50 5.45 5.65 3.95 0 5 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 19 0 29.00 5.95 6.15 4.45 0 10 0
July 8, 2022 (Weekly) 0 0.05 0.06 0 0 0 29.50 6.45 6.65 4.90 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 1 0 30.00 6.95 7.15 5.40 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 0 0 30.50 7.45 7.65 5.90 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 20 0 31.00 7.95 8.15 6.40 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 0 0 31.50 8.45 8.65 6.90 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 0 0 32.00 8.95 9.15 7.40 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 0 0 32.50 9.45 9.65 7.90 0 0 0
July 8, 2022 (Weekly) 0 0.05 0.05 0 0 0 33.00 9.95 10.15 8.40 0 0 0
July 22, 2022 (Weekly) 2.09 2.18 3.60 0 0 0 21.50 0.59 0.66 0.34 0 5 0
July 22, 2022 (Weekly) 1.75 1.84 3.15 0 0 0 22.00 0.74 0.82 0.42 0 0 0
July 22, 2022 (Weekly) 1.45 1.53 2.73 0 0 0 22.50 0.95 1.01 0.52 0 0 0
July 22, 2022 (Weekly) 1.18 1.27 2.36 0 0 0 23.00 1.16 1.25 0.65 0 0 0
July 22, 2022 (Weekly) 0.95 1.01 2.01 0 0 0 23.50 1.43 1.51 0.81 0 0 0
July 22, 2022 (Weekly) 0.76 0.82 1.69 0 10 0 24.00 1.74 1.82 1.00 0 10 0
July 22, 2022 (Weekly) 0.60 0.66 1.42 0 0 0 24.50 2.08 2.16 1.21 0 10 0
July 22, 2022 (Weekly) 0.47 0.54 1.17 0 153 0 25.00 2.44 2.54 1.48 0 10 0
July 22, 2022 (Weekly) 0.36 0.42 0.96 0 15 0 25.50 2.83 2.93 1.76 0 10 0
July 22, 2022 (Weekly) 0.28 0.34 0.78 0 24 0 26.00 3.20 3.35 2.09 0 0 0
July 22, 2022 (Weekly) 0.21 0.24 0.63 0 20 0 26.50 3.65 3.80 2.45 0 10 0
July 22, 2022 (Weekly) 0.16 0.22 0.52 0 17 0 27.00 4.10 4.30 2.83 0 0 0
July 22, 2022 (Weekly) 0.12 0.18 0.42 0 0 0 27.50 4.50 4.80 3.25 0 0 0
July 22, 2022 (Weekly) 0.09 0.15 0.34 0 0 0 28.00 5.05 5.25 3.70 0 0 0
July 29, 2022 (Weekly) 1.67 1.77 3.00 0 0 0 22.50 1.16 1.25 0.74 0 0 0
July 29, 2022 (Weekly) 1.41 1.51 2.58 0 0 0 23.00 1.37 1.48 0.87 0 0 0
July 29, 2022 (Weekly) 1.18 1.28 2.25 0 0 0 23.50 1.67 1.76 1.04 0 0 0
July 29, 2022 (Weekly) 0.97 1.08 1.95 0 0 0 24.00 1.94 2.06 1.24 0 0 0
July 29, 2022 (Weekly) 0.80 0.91 1.68 0 11 0 24.50 2.30 2.38 1.47 0 0 0
July 29, 2022 (Weekly) 0.67 0.76 1.44 0 10 0 25.00 2.61 2.73 1.73 0 0 0
July 29, 2022 (Weekly) 0.52 0.63 1.23 0 0 0 25.50 3.00 3.15 2.02 0 0 0
July 29, 2022 (Weekly) 0.42 0.51 1.04 0 0 0 26.00 3.35 3.50 2.34 0 0 0
July 29, 2022 (Weekly) 0.34 0.42 0.88 0 3 0 26.50 3.80 3.95 2.68 0 0 0
July 29, 2022 (Weekly) 0.27 0.34 0.38 -0.36 1 29 27.00 4.20 4.35 3.05 0 0 0
July 29, 2022 (Weekly) 0.22 0.28 0.30 -0.32 40 23 27.50 4.65 4.80 3.45 0 0 0
July 29, 2022 (Weekly) 0.17 0.25 0.25 -0.27 14 55 28.00 5.10 5.35 3.85 0 0 0
July 15, 2022 8.40 8.60 10.30 0 0 0 14.50 0 0.09 0.06 0 49 0
July 15, 2022 7.90 8.10 9.80 0 0 0 15.00 0 0.09 0.06 0 41 0
July 15, 2022 7.45 7.60 9.30 0 10 0 15.50 0 0.09 0.07 0 45 0
July 15, 2022 6.95 7.15 8.80 0 10 0 16.00 0 0.10 0.07 0 16 0
July 15, 2022 6.40 6.65 8.30 0 0 0 16.50 0.01 0.09 0.07 0 36 0
July 15, 2022 5.90 6.10 7.85 0 0 0 17.00 0.02 0.12 0.08 0 66 0
July 15, 2022 5.45 5.65 7.35 0 0 0 17.50 0.04 0.13 0.09 0 4 0
July 15, 2022 4.95 5.15 6.85 0 70 0 18.00 0.06 0.14 0.09 0 31 0
July 15, 2022 4.45 4.70 6.35 0 28 0 18.50 0.08 0.15 0.10 0 116 0
July 15, 2022 4.00 4.20 5.85 0 20 0 19.00 0.10 0.15 0.11 0 59 0
July 15, 2022 3.50 3.75 5.40 0 0 0 19.50 0.13 0.18 0.13 0 11 0
July 15, 2022 3.10 3.30 4.90 0 499 0 20.00 0.16 0.22 0.12 0 27 0
July 15, 2022 2.70 2.79 4.40 0 164 0 20.50 0.22 0.27 0.17 0 6,750 0
July 15, 2022 2.27 2.37 3.95 0 133 0 21.00 0.29 0.35 0.17 0 20 0
July 15, 2022 1.88 1.97 3.50 0 84 0 21.50 0.40 0.46 0.34 0.13 40 20
July 15, 2022 1.53 1.61 1.74 -1.31 237 1 22.00 0.54 0.59 0.45 0.18 67 10
July 15, 2022 1.20 1.29 1.20 -1.35 113 7 22.50 0.73 0.77 0.75 0.41 241 3
July 15, 2022 0.93 0.99 1.09 -1.05 160 2 23.00 0.94 0.99 0.44 0 249 0
July 15, 2022 0.70 0.77 0.90 -0.87 39 20 23.50 1.18 1.27 1.25 0.68 42 200
July 15, 2022 0.51 0.57 1.43 0 219 0 24.00 1.50 1.59 0.74 0 136 0
July 15, 2022 0.37 0.42 1.14 0 161 0 24.50 1.85 1.96 0.96 0 4,022 0
July 15, 2022 0.27 0.34 0.39 -0.51 234 34 25.00 2.25 2.35 0 0 330 10
July 15, 2022 0.20 0.25 0.70 0 269 0 25.50 2.67 2.77 1.53 0 50 0
July 15, 2022 0.15 0.21 0.21 -0.34 773 1 26.00 3.10 3.30 1.86 0 277 0
July 15, 2022 0.10 0.15 0.41 0 1,334 0 26.50 3.55 3.75 2.24 0 33 0
July 15, 2022 0.11 0.13 0.11 -0.20 836 26 27.00 4.05 4.20 2.65 0 93 0
July 15, 2022 0.02 0.07 0.19 0 17,449 0 28.00 5.00 5.10 3.55 0 179 0
July 15, 2022 0.02 0.05 0.12 0 239 0 29.00 5.95 6.15 4.55 0 40 0
July 15, 2022 0 0.04 0.10 0 3,841 0 30.00 6.95 7.15 5.50 0 40 0
July 15, 2022 0 0.05 0.07 0 240 0 31.00 7.95 8.15 6.50 0 40 0
July 15, 2022 0 0.05 0.07 0 313 0 32.00 8.90 9.15 7.45 0 20 0
July 15, 2022 0 0.05 0.07 0 239 0 33.00 9.95 10.15 8.45 0 0 0
July 15, 2022 0 0.05 0.06 0 110 0 34.00 10.95 11.15 9.45 0 0 0
July 15, 2022 0 0.05 0.06 0 158 0 35.00 11.95 12.15 10.45 0 0 0
July 15, 2022 0 0.05 0.06 0 205 0 36.00 12.95 13.15 11.45 0 0 0
July 15, 2022 0 0.05 0.06 0 0 0 37.00 13.90 14.15 12.45 0 0 0
August 19, 2022 8.15 8.35 10.00 0 26 0 15.00 0.19 0.25 0.15 0 42 0
August 19, 2022 7.65 7.85 9.45 0 0 0 15.50 0.22 0.28 0.20 0 111 20
August 19, 2022 7.20 7.40 9.00 0 5 0 16.00 0.25 0.32 0.22 0 22 0
August 19, 2022 6.75 6.95 8.50 0 0 0 16.50 0.28 0.32 0.25 0 18 0
August 19, 2022 6.30 6.45 8.05 0 20 0 17.00 0.33 0.37 0.27 0 5 0
August 19, 2022 5.85 6.05 7.60 0 0 0 17.50 0.37 0.42 0.31 0 67 0
August 19, 2022 5.40 5.55 7.10 0 5 0 18.00 0.41 0.46 0.32 0 11 0
August 19, 2022 5.00 5.10 6.65 0 115 0 18.50 0.49 0.54 0.37 0 26 0
August 19, 2022 4.60 4.70 6.20 0 48 0 19.00 0.56 0.62 0.43 0 30 0
August 19, 2022 4.20 4.30 5.80 0 87 0 19.50 0.67 0.72 0.49 0 3 0
August 19, 2022 3.80 3.90 4.20 -1.10 80 25 20.00 0.78 0.84 0.55 0 29 0
August 19, 2022 3.45 3.55 4.90 0 21 0 20.50 0.91 0.98 0.64 0 20 0
August 19, 2022 3.10 3.20 4.50 0 40 0 21.00 1.06 1.13 0.74 0 15 0
August 19, 2022 2.79 2.86 4.15 0 3 0 21.50 1.24 1.31 0.86 0 50 0
August 19, 2022 2.48 2.56 3.75 0 135 0 22.00 1.43 1.51 1.25 0.25 19 20
August 19, 2022 2.23 2.29 3.40 0 12 0 22.50 1.68 1.73 1.75 0.60 26 40
August 19, 2022 1.96 2.04 2.05 -1.05 232 30 23.00 1.90 1.98 2.00 0.67 37 30
August 19, 2022 1.73 1.80 1.76 -1.00 110 32 23.50 2.21 2.25 1.53 0 20 0
August 19, 2022 1.52 1.61 1.56 -0.91 324 100 24.00 2.50 2.55 2.35 0.60 136 15
August 19, 2022 1.32 1.41 1.37 -0.84 83 30 24.50 2.76 2.86 1.99 0 58 0
August 19, 2022 1.17 1.25 1.18 -0.80 618 5 25.00 3.10 3.20 2.20 0 218 0
August 19, 2022 1.00 1.09 1.10 -0.65 189 2 25.50 3.45 3.55 2.52 0 10 0
August 19, 2022 0.87 0.95 1.56 0 236 0 26.00 3.80 3.90 2.84 0 72 0
August 19, 2022 0.74 0.82 1.38 0 43 0 26.50 4.15 4.30 3.20 0 20 0
August 19, 2022 0.65 0.73 0.75 -0.47 317 18 27.00 4.55 4.70 3.50 0 76 0
August 19, 2022 0.47 0.52 0.95 0 395 0 28.00 5.40 5.50 4.25 0 48 0
August 19, 2022 0.35 0.41 0.73 0 295 0 29.00 6.25 6.40 5.00 0 57 0
August 19, 2022 0.26 0.31 0.26 -0.31 711 7 30.00 7.15 7.35 7.00 1.15 71 20
August 19, 2022 0.18 0.24 0.44 0 1,971 0 31.00 8.00 8.30 6.75 0 0 0
August 19, 2022 0.13 0.18 0.33 0 211 0 32.00 9.00 9.25 7.65 0 10 0
August 19, 2022 0.09 0.15 0.15 -0.10 322 10 33.00 10.00 10.25 8.60 0 0 0
August 19, 2022 0.07 0.13 0.21 0 103 0 34.00 10.95 11.20 9.55 0 0 0
August 19, 2022 0.05 0.10 0.16 0 89 0 35.00 11.95 12.20 10.50 0 0 0
August 19, 2022 0.04 0.09 0.15 0 100 0 36.00 12.95 13.15 11.50 0 0 0
August 19, 2022 0.02 0.07 0.13 0 10 0 37.00 13.90 14.15 12.45 0 0 0
September 16, 2022 14.00 14.15 15.90 0 7 0 9.00 0.04 0.13 0.07 0 25 1
September 16, 2022 13.45 13.75 15.40 0 11 0 9.50 0.05 0.14 0.09 0 17 0
September 16, 2022 12.95 13.20 14.90 0 12 0 10.00 0.06 0.15 0.10 0 45 0
September 16, 2022 12.00 12.30 13.95 0 20 0 11.00 0.10 0.18 0.13 0 31 0
September 16, 2022 11.10 11.30 12.95 0 12 0 12.00 0.14 0.21 0.16 0 117 0
September 16, 2022 10.15 10.30 12.00 0 43 0 13.00 0.19 0.25 0.19 0 61 0
September 16, 2022 9.20 9.40 11.05 0 65 0 14.00 0.24 0.30 0.22 0 43 0
September 16, 2022 8.25 8.50 10.10 0 135 0 15.00 0.31 0.37 0.26 0 1,280 0
September 16, 2022 7.75 8.00 9.65 0 0 0 15.50 0.34 0.38 0.29 0 10 0
September 16, 2022 7.25 7.55 9.15 0 115 0 16.00 0.39 0.43 0.33 0 235 0
September 16, 2022 6.85 7.10 8.70 0 0 0 16.50 0.44 0.48 0.37 0 10 0
September 16, 2022 6.40 6.65 8.25 0 225 0 17.00 0.49 0.55 0.40 0 31 0
September 16, 2022 6.05 6.20 7.75 0 0 0 17.50 0.56 0.62 0.45 0 26 0
September 16, 2022 5.65 5.80 7.30 0 560 0 18.00 0.64 0.70 0.51 0 115 0
September 16, 2022 5.25 5.35 6.90 0 6 0 18.50 0.74 0.80 0.57 0 15 0
September 16, 2022 4.85 5.00 6.40 0 90 0 19.00 0.85 0.91 0.65 0 292 0
September 16, 2022 4.50 4.60 6.00 0 15 0 19.50 0.98 1.04 0.74 0 30 0
September 16, 2022 4.15 4.25 4.05 -1.55 214 53 20.00 1.12 1.19 1.15 0.35 118 1
September 16, 2022 3.80 3.90 5.20 0 15 0 20.50 1.29 1.35 0.96 0 15 0
September 16, 2022 3.45 3.60 4.85 0 137 0 21.00 1.46 1.52 1.48 0.39 28 10
September 16, 2022 3.15 3.30 4.50 0 107 0 21.50 1.66 1.72 1.23 0 15 0
September 16, 2022 2.90 2.99 4.15 0 177 0 22.00 1.85 1.94 1.38 0 424 0
September 16, 2022 2.63 2.70 3.80 0 0 0 22.50 2.14 2.18 1.56 0 100 0
September 16, 2022 2.40 2.47 3.50 0 156 0 23.00 2.40 2.44 0 0 68 10
September 16, 2022 2.16 2.23 3.20 0 36 0 23.50 2.64 2.71 1.98 0 92 0
September 16, 2022 1.94 2.03 2.92 0 101 0 24.00 2.95 3.00 2.21 0 26 0
September 16, 2022 1.75 1.83 2.66 0 38 0 24.50 3.25 3.35 2.46 0 12 0
September 16, 2022 1.57 1.65 2.43 0 516 0 25.00 3.55 3.65 2.73 0 63 0
September 16, 2022 1.25 1.34 2.01 0 128 0 26.00 4.25 4.35 3.35 0 78 0
September 16, 2022 1.01 1.08 1.15 -0.51 178 20 27.00 4.95 5.10 3.95 0 942 0
September 16, 2022 0.79 0.87 1.35 0 221 0 28.00 5.75 5.85 4.65 0 163 0
September 16, 2022 0.62 0.69 1.10 0 93 0 29.00 6.55 6.70 5.45 0 898 0
September 16, 2022 0.50 0.55 0.89 0 1,765 0 30.00 7.45 7.55 6.25 0 77 0
September 16, 2022 0.38 0.44 0.72 0 257 0 31.00 8.30 8.45 7.05 0 67 0
September 16, 2022 0.30 0.36 0.60 0 281 0 32.00 9.20 9.35 7.95 0 10 0
September 16, 2022 0.24 0.29 0.48 0 157 0 33.00 10.10 10.40 8.80 0 67 0
September 16, 2022 0.17 0.23 0.39 0 150 0 34.00 11.05 11.30 9.75 0 146 0
September 16, 2022 0.13 0.19 0.32 0 38 0 35.00 12.00 12.25 10.65 0 42 0
September 16, 2022 0.10 0.17 0.27 0 110 0 36.00 12.95 13.15 11.60 0 35 0
September 16, 2022 0.08 0.15 0.22 0 726 0 37.00 14.00 14.20 12.55 0 50 0
October 21, 2022 7.00 7.35 8.85 0 5 0 16.50 0.60 0.67 0.51 0 5 0
October 21, 2022 6.65 6.80 8.40 0 10 0 17.00 0.68 0.76 0.57 0 11 0
October 21, 2022 6.25 6.40 7.95 0 5 0 17.50 0.79 0.86 0.80 0.18 0 26
October 21, 2022 5.85 6.00 7.55 0 0 0 18.00 0.89 0.96 0.91 0.22 0 26
October 21, 2022 5.50 5.65 7.05 0 0 0 18.50 1.01 1.07 0.78 0 0 0
October 21, 2022 5.10 5.25 6.65 0 0 0 19.00 1.14 1.22 0.89 0 0 0
October 21, 2022 4.75 4.95 6.30 0 0 0 19.50 1.29 1.37 1.00 0 0 0
October 21, 2022 4.45 4.60 4.45 -1.45 45 10 20.00 1.44 1.53 1.13 0 53 0
October 21, 2022 4.10 4.25 5.50 0 0 0 20.50 1.61 1.71 1.27 0 2 0
October 21, 2022 3.80 3.95 5.15 0 20 0 21.00 1.84 1.90 1.42 0 25 0
October 21, 2022 3.50 3.70 3.60 -1.25 12 114 21.50 2.04 2.11 2.11 0.52 25 40
October 21, 2022 3.25 3.40 4.50 0 46 0 22.00 2.27 2.34 1.77 0 26 0
October 21, 2022 3.00 3.15 4.20 0 22 0 22.50 2.51 2.59 1.96 0 0 0
October 21, 2022 2.77 2.89 3.90 0 1 0 23.00 2.77 2.85 2.17 0 0 0
October 21, 2022 2.54 2.67 3.65 0 16 0 23.50 3.00 3.15 2.40 0 0 0
October 21, 2022 2.33 2.46 3.35 0 150 0 24.00 3.30 3.45 2.63 0 26 0
October 21, 2022 2.15 2.27 3.15 0 208 0 24.50 3.60 3.75 2.88 0 3 0
October 21, 2022 1.96 2.08 2.87 0 672 0 25.00 3.95 4.05 3.15 0 12 0
October 21, 2022 1.64 1.75 2.45 0 27 0 26.00 4.60 4.75 3.75 0 211 0
October 21, 2022 1.36 1.47 2.09 0 28 0 27.00 5.30 5.45 4.35 0 1,084 0
October 21, 2022 1.13 1.23 1.77 0 53 0 28.00 6.05 6.20 5.05 0 389 0
October 21, 2022 0.94 1.03 1.50 0 45 0 29.00 6.85 7.00 5.80 0 276 0
October 21, 2022 0.77 0.85 1.26 0 69 0 30.00 7.70 7.85 6.55 0 25 0
October 21, 2022 0.63 0.70 1.06 0 21 0 31.00 8.55 8.65 7.35 0 0 0
October 21, 2022 0.51 0.58 0.89 0 65 0 32.00 9.40 9.55 8.20 0 0 0
October 21, 2022 0.42 0.49 0.75 0 42 0 33.00 10.30 10.45 9.05 0 90 0
October 21, 2022 0.35 0.41 0.65 0 157 0 34.00 11.20 11.45 9.95 0 0 0
October 21, 2022 0.27 0.35 0.55 0 22 0 35.00 12.10 12.40 10.85 0 5 0
October 21, 2022 0.22 0.29 0.47 0 140 0 36.00 13.05 13.35 11.75 0 0 0
October 21, 2022 0.18 0.24 0.39 0 105 0 37.00 14.00 14.30 12.70 0 10 0
November 18, 2022 5.70 5.85 7.25 0 0 0 18.50 1.19 1.28 1.12 0.14 0 10
November 18, 2022 5.35 5.50 6.90 0 0 0 19.00 1.34 1.43 1.09 0 0 0
November 18, 2022 5.00 5.15 6.45 0 0 0 19.50 1.49 1.61 1.50 0.29 10 20
November 18, 2022 4.70 4.85 6.15 0 0 0 20.00 1.68 1.77 1.36 0 5 0
November 18, 2022 4.40 4.55 5.80 0 0 0 20.50 1.88 1.97 1.51 0 0 0
November 18, 2022 4.10 4.25 4.15 -1.30 30 20 21.00 2.07 2.17 1.68 0 12 0
November 18, 2022 3.80 4.00 5.15 0 50 0 21.50 2.30 2.39 1.85 0 15 0
November 18, 2022 3.55 3.70 4.80 0 0 0 22.00 2.52 2.63 2.04 0 2 0
November 18, 2022 3.30 3.45 4.50 0 0 0 22.50 2.78 2.88 2.25 0 25 0
November 18, 2022 3.05 3.25 4.25 0 0 0 23.00 3.00 3.15 2.46 0 10 0
November 18, 2022 2.86 3.00 4.00 0 0 0 23.50 3.30 3.45 2.69 0 10 0
November 18, 2022 2.64 2.79 3.70 0 20 0 24.00 3.60 3.75 2.94 0 0 0
November 18, 2022 2.45 2.59 3.50 0 0 0 24.50 3.90 4.05 3.20 0 0 0
November 18, 2022 2.27 2.40 3.25 0 27 0 25.00 4.20 4.35 3.50 0 0 0
November 18, 2022 1.95 2.08 2.81 0 73 0 26.00 4.85 5.00 4.05 0 38 0
November 18, 2022 1.65 1.78 2.45 0 3 0 27.00 5.55 5.70 4.65 0 51 0
November 18, 2022 1.40 1.52 2.11 0 10 0 28.00 6.30 6.45 5.35 0 135 0
November 18, 2022 1.19 1.31 1.83 0 28 0 29.00 7.05 7.25 6.05 0 177 0
November 18, 2022 1.05 1.10 1.59 0 99 0 30.00 7.85 8.10 6.80 0 138 0
November 18, 2022 0.86 0.94 1.36 0 111 0 31.00 8.70 8.85 7.60 0 44 0
November 18, 2022 0.71 0.80 1.19 0 50 0 32.00 9.60 9.80 8.40 0 0 0
November 18, 2022 0.60 0.69 0.74 -0.28 24 39 33.00 10.45 10.65 9.30 0 0 0
November 18, 2022 0.50 0.57 0.88 0 77 0 34.00 11.35 11.60 10.15 0 10 0
November 18, 2022 0.42 0.49 0.52 -0.24 108 43 35.00 12.25 12.50 11.05 0 0 0
November 18, 2022 0.35 0.43 0.66 0 275 0 36.00 13.15 13.40 11.95 0 20 0
November 18, 2022 0.28 0.36 0.57 0 75 0 37.00 14.05 14.40 12.85 0 0 0
December 16, 2022 13.00 13.40 15.00 0 0 0 10.00 0.18 0.25 0.22 0 69 0
December 16, 2022 11.10 11.55 13.15 0 162 0 12.00 0.31 0.40 0.29 0 10 0
December 16, 2022 10.20 10.65 12.20 0 60 0 13.00 0.39 0.50 0.37 0 45 0
December 16, 2022 9.35 9.75 11.30 0 21 0 14.00 0.49 0.58 0.46 0 35 0
December 16, 2022 8.50 8.85 10.40 0 140 0 15.00 0.61 0.73 0.55 0 170 0
December 16, 2022 7.75 7.95 9.55 0 93 0 16.00 0.81 0.89 0.69 0 60 0
December 16, 2022 6.95 7.20 8.70 0 53 0 17.00 1.00 1.10 0.85 0 101 0
December 16, 2022 6.25 6.40 7.85 0 62 0 18.00 1.25 1.36 1.05 0 111 0
December 16, 2022 5.90 6.05 7.40 0 0 0 18.50 1.39 1.49 1.17 0 0 0
December 16, 2022 5.55 5.70 7.05 0 120 0 19.00 1.55 1.67 1.30 0 90 0
December 16, 2022 5.20 5.40 6.70 0 0 0 19.50 1.72 1.84 1.43 0 0 0
December 16, 2022 4.90 5.10 6.35 0 622 0 20.00 1.89 2.02 1.58 0 386 0
December 16, 2022 4.60 4.80 6.00 0 0 0 20.50 2.10 2.23 1.75 0 0 0
December 16, 2022 4.30 4.50 5.70 0 89 0 21.00 2.32 2.44 1.92 0 286 0
December 16, 2022 4.05 4.25 5.35 0 10 0 21.50 2.54 2.66 0 0 0 3
December 16, 2022 3.80 3.95 5.05 0 132 0 22.00 2.79 2.91 2.30 0 36 0
December 16, 2022 3.55 3.75 4.80 0 10 0 22.50 3.00 3.15 2.52 0 10 0
December 16, 2022 3.30 3.45 4.50 0 340 0 23.00 3.25 3.45 2.74 0 90 0
December 16, 2022 3.10 3.25 4.25 0 0 0 23.50 3.55 3.70 2.98 0 0 0
December 16, 2022 2.91 3.05 4.00 0 83 0 24.00 3.85 4.00 3.25 0 24 0
December 16, 2022 2.71 2.83 3.75 0 10 0 24.50 4.15 4.30 3.50 0 10 0
December 16, 2022 2.53 2.66 2.60 -0.95 3,667 100 25.00 4.45 4.60 3.75 0 68 0
December 16, 2022 2.20 2.33 0 0 170 3 26.00 5.10 5.30 4.35 0 650 0
December 16, 2022 1.88 2.03 1.95 -0.78 102 1 27.00 5.80 6.00 4.95 0 628 0
December 16, 2022 1.63 1.75 2.40 0 124 0 28.00 6.50 6.70 5.60 0 168 0
December 16, 2022 1.41 1.54 2.10 0 0 0 29.00 7.30 7.50 6.30 0 32 0
December 16, 2022 1.22 1.32 1.23 -0.60 311 1 30.00 8.10 8.30 7.05 0 483 0
December 16, 2022 1.04 1.11 1.62 0 44 0 31.00 8.90 9.10 7.85 0 12 0
December 16, 2022 0.89 0.98 0.98 -0.44 128 2 32.00 9.75 9.95 8.65 0 96 0
December 16, 2022 0.77 0.86 1.25 0 90 0 33.00 10.60 10.75 9.45 0 0 0
December 16, 2022 0.65 0.74 0.76 -0.34 151 29 34.00 11.50 11.70 10.30 0 0 0
December 16, 2022 0.48 0.55 0.49 -0.36 80 247 36.00 13.30 13.50 12.10 0 0 0
January 20, 2023 20.30 20.65 22.35 0 0 0 2.50 0 0.06 0.06 0 0 0
January 20, 2023 19.80 20.15 21.85 0 0 0 3.00 0 0.07 0.06 0 4 0
January 20, 2023 18.80 19.20 20.85 0 173 0 4.00 0.01 0.10 0.08 0 1,019 0
January 20, 2023 17.85 18.25 19.95 0 10 0 5.00 0.02 0.12 0.09 0 539 0
January 20, 2023 16.85 17.25 18.95 0 7 0 6.00 0.05 0.15 0.12 0 163 0
January 20, 2023 15.90 16.30 18.00 0 16 0 7.00 0.08 0.18 0.15 0 211 0
January 20, 2023 14.95 15.35 16.95 0 89 0 8.00 0.11 0.22 0.18 0 41 0
January 20, 2023 13.95 14.35 16.00 0 104 0 9.00 0.16 0.25 0.22 0 554 0
January 20, 2023 13.05 13.45 15.10 0 732 0 10.00 0.22 0.30 0.25 0 484 0
January 20, 2023 12.05 12.50 14.10 0 369 0 11.00 0.29 0.38 0.27 0 240 0
January 20, 2023 11.15 11.60 13.20 0 464 0 12.00 0.36 0.47 0.35 0 203 0
January 20, 2023 10.25 10.70 12.30 0 257 0 13.00 0.46 0.57 0.44 0 121 0
January 20, 2023 9.40 9.85 11.35 0 1,649 0 14.00 0.59 0.70 0.56 0 1,068 0
January 20, 2023 8.60 8.95 10.50 0 5,086 0 15.00 0.73 0.83 0.68 0 193 0
January 20, 2023 7.85 8.10 9.65 0 230 0 16.00 0.93 1.03 0.82 0 153 0
January 20, 2023 6.40 6.60 8.00 0 1,552 0 18.00 1.41 1.54 1.50 0.27 1,380 10
January 20, 2023 5.15 5.30 6.60 0 197 0 20.00 2.09 2.21 1.81 0 109 0
January 20, 2023 4.05 4.20 4.30 -1.00 594 1 22.00 2.99 3.15 2.55 0 102 0
January 20, 2023 3.15 3.30 3.35 -0.95 234 25 24.00 4.05 4.25 3.50 0 55 0
January 20, 2023 2.77 2.90 3.05 -0.75 182 2 25.00 4.65 4.85 4.05 0 147 0
January 20, 2023 1.42 1.55 1.55 -0.60 1,290 10 30.00 8.30 8.40 7.30 0 130 0
January 20, 2023 0.71 0.77 0.73 -0.44 222 55 35.00 12.55 12.70 11.35 0 57 0
January 20, 2023 0.35 0.42 0.65 0 465 0 40.00 17.05 17.45 15.85 0 64 0
March 17, 2023 8.05 8.35 8.30 -1.60 267 3 16.00 1.15 1.28 1.03 0 20 0
March 17, 2023 7.40 7.60 9.05 0 0 0 17.00 1.40 1.54 1.24 0 8 0
March 17, 2023 6.70 6.90 8.30 0 0 0 18.00 1.70 1.86 1.51 0 0 0
March 17, 2023 6.05 6.30 7.60 0 36 0 19.00 2.04 2.21 1.81 0 0 0
March 17, 2023 5.45 5.70 6.95 0 27 0 20.00 2.43 2.61 2.14 0 4,010 0
March 17, 2023 4.90 5.15 6.35 0 62 0 21.00 2.86 3.05 2.54 0 50 0
March 17, 2023 4.45 4.65 5.75 0 683 0 22.00 3.35 3.55 2.96 0 111 0
March 17, 2023 3.95 4.20 5.25 0 20 0 23.00 3.90 4.10 3.40 0 30 0
March 17, 2023 3.55 3.80 4.75 0 5 0 24.00 4.45 4.70 3.90 0 25 0
March 17, 2023 3.20 3.40 4.30 0 101 0 25.00 5.10 5.30 4.45 0 30 0
March 17, 2023 2.86 3.05 3.90 0 19 0 26.00 5.70 5.95 5.05 0 397 0
March 17, 2023 2.28 2.43 3.25 0 25 0 28.00 7.10 7.35 6.30 0 206 0
March 17, 2023 1.83 1.99 2.63 0 186 0 30.00 8.60 8.85 7.75 0 168 0
March 17, 2023 1.44 1.59 2.14 0 6 0 32.00 10.25 10.45 9.25 0 0 0
March 17, 2023 1.14 1.29 1.76 0 76 0 34.00 11.90 12.15 10.85 0 15 0
March 17, 2023 0.90 1.03 1.45 0 257 0 36.00 13.65 13.85 12.55 0 82 0
June 16, 2023 5.95 6.25 7.50 0 0 0 20.00 2.93 3.15 2.66 0 10 0
June 16, 2023 5.45 5.75 6.95 0 0 0 21.00 3.35 3.60 3.10 0 0 0
June 16, 2023 5.00 5.25 6.40 0 0 0 22.00 3.90 4.10 3.55 0 0 0
June 16, 2023 4.55 4.85 5.90 0 1 0 23.00 4.35 4.65 4.00 0 0 0
June 16, 2023 4.15 4.45 5.45 0 0 0 24.00 5.00 5.25 4.55 0 0 0
June 16, 2023 3.80 4.05 5.00 0 5 0 25.00 5.60 5.85 5.10 0 0 0
June 16, 2023 3.45 3.70 4.60 0 20 0 26.00 6.25 6.50 5.70 0 0 0
June 16, 2023 2.84 3.10 3.90 0 0 0 28.00 7.60 7.90 6.95 0 10 0
June 16, 2023 2.35 2.50 3.35 0 0 0 30.00 9.05 9.40 8.30 0 0 0
June 16, 2023 1.94 2.10 1.93 -0.88 2 10 32.00 10.65 10.90 9.75 0 0 0
June 16, 2023 1.61 1.80 1.59 -0.80 7 10 34.00 12.30 12.55 11.30 0 10 0
January 19, 2024 15.85 16.45 18.10 0 51 0 7.00 0.28 0.50 0.35 0 10 0
January 19, 2024 14.95 15.60 17.20 0 40 0 8.00 0.37 0.62 0.46 0 0 0
January 19, 2024 14.10 14.75 16.35 0 31 0 9.00 0.49 0.82 0.59 0 25 0
January 19, 2024 13.25 13.90 15.50 0 126 0 10.00 0.60 1.00 0.74 0 364 0
January 19, 2024 12.45 13.15 14.70 0 36 0 11.00 0.72 1.17 0.91 0 66 0
January 19, 2024 11.65 12.35 13.95 0 274 0 12.00 0.91 1.39 1.10 0 181 0
January 19, 2024 10.25 10.80 10.85 -1.35 135 10 14.00 1.41 1.85 1.58 0 84 0
January 19, 2024 9.55 10.10 11.50 0 137 0 15.00 1.70 2.17 1.79 0 0 0
January 19, 2024 8.95 9.55 10.80 0 151 0 16.00 2.01 2.49 2.09 0 80 0
January 19, 2024 7.65 8.40 8.15 -1.50 281 4 18.00 2.68 3.30 2.85 0 145 0
January 19, 2024 6.70 7.25 8.55 0 2,823 0 20.00 3.60 4.20 3.65 0 2,610 0
January 19, 2024 5.80 6.45 7.55 0 1,870 0 22.00 4.55 5.30 4.55 0 1,853 0
January 19, 2024 4.95 5.60 6.65 0 11 0 24.00 5.70 6.50 5.55 0 0 0
January 19, 2024 4.70 5.20 6.25 0 104 0 25.00 6.35 7.10 6.25 0 32 0
January 19, 2024 3.15 3.70 4.50 0 214 0 30.00 9.80 10.60 9.55 0 5 0
January 19, 2024 2.21 2.79 3.35 0 69 0 35.00 13.65 14.30 13.15 0 0 0
January 19, 2024 2.00 2.22 2.40 0 142 0 40.00 17.85 18.55 17.30 0 20 0