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.

FM – First Quantum Minerals Ltd.

Last update: August 14, 2022 at 3:41 p.m.   (Real-time)

  • Last price: 25.010
  • Net change: 0.570
  • Bid price: 24.900
  • Ask price: 25.080
  • 30-day historical volatility: 85.36%
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: 45,345
Volume: 89
Open interest: 16,112
Volume: 173
August 26, 2022 (Weekly) 6.45 6.70 6.70 0 0 0 18.50 0 0.08 0.08 0 0 0
August 26, 2022 (Weekly) 5.90 6.20 6.20 0 0 0 19.00 0 0.09 0.09 0 0 0
August 26, 2022 (Weekly) 5.45 5.65 5.65 0 0 0 19.50 0.02 0.10 0.10 0 0 0
August 26, 2022 (Weekly) 4.95 5.15 5.15 0 2 0 20.00 0.02 0.11 0.11 0 3 0
August 26, 2022 (Weekly) 4.45 4.70 4.70 0 0 0 20.50 0.04 0.13 0.13 0 0 0
August 26, 2022 (Weekly) 3.95 4.20 4.20 0 0 0 21.00 0.08 0.14 0.14 0 0 0
August 26, 2022 (Weekly) 3.50 3.80 3.80 0 0 0 21.50 0.12 0.18 0.18 0 20 0
August 26, 2022 (Weekly) 3.05 3.25 3.25 0 1 0 22.00 0.16 0.24 0.24 0 0 0
August 26, 2022 (Weekly) 2.57 2.85 2.85 0 0 0 22.50 0.23 0.29 0.29 0 15 0
August 26, 2022 (Weekly) 2.16 2.41 2.41 0 0 0 23.00 0.31 0.38 0.38 0 0 0
August 26, 2022 (Weekly) 1.81 2.02 2.02 0 0 0 23.50 0.42 0.49 0.49 0 0 0
August 26, 2022 (Weekly) 1.46 1.60 1.60 -0.03 8 5 24.00 0.56 0.64 0.64 -0.06 0 5
August 26, 2022 (Weekly) 1.20 1.28 1.28 0 0 0 24.50 0.76 0.83 0.83 0 0 0
August 26, 2022 (Weekly) 0.91 1.00 1.00 -0.10 0 16 25.00 0.97 1.06 1.06 0 0 0
August 26, 2022 (Weekly) 0.67 0.77 0.77 -0.02 11 28 25.50 1.26 1.34 1.34 0 0 0
August 26, 2022 (Weekly) 0.49 0.58 0.58 0 0 0 26.00 1.57 1.71 1.71 0 0 0
August 26, 2022 (Weekly) 0.35 0.44 0.44 0 0 0 26.50 1.88 2.07 2.07 0 0 0
September 2, 2022 (Weekly) 6.45 6.70 6.70 0 0 0 18.50 0.02 0.11 0.11 0 0 0
September 2, 2022 (Weekly) 5.90 6.15 6.15 0 0 0 19.00 0.02 0.12 0.12 0 0 0
September 2, 2022 (Weekly) 5.45 5.65 5.65 0 0 0 19.50 0.05 0.14 0.14 0 0 0
September 2, 2022 (Weekly) 4.95 5.20 5.20 0 0 0 20.00 0.07 0.16 0.16 0 0 0
September 2, 2022 (Weekly) 4.50 4.70 4.70 0 0 0 20.50 0.14 0.19 0.19 0 0 0
September 2, 2022 (Weekly) 3.95 4.30 4.30 0 0 0 21.00 0.17 0.24 0.24 0 0 0
September 2, 2022 (Weekly) 3.50 3.85 3.85 0 0 0 21.50 0.23 0.29 0.29 0 0 0
September 2, 2022 (Weekly) 3.05 3.45 3.45 0 0 0 22.00 0.30 0.36 0.36 0 0 0
September 2, 2022 (Weekly) 2.71 2.96 2.96 0 0 0 22.50 0.38 0.45 0.45 0 0 0
September 2, 2022 (Weekly) 2.32 2.55 2.55 0 0 0 23.00 0.48 0.56 0.56 0 0 0
September 2, 2022 (Weekly) 1.95 2.17 2.17 0 0 0 23.50 0.61 0.70 0.70 0 0 0
September 2, 2022 (Weekly) 1.62 1.85 1.85 0 6 0 24.00 0.78 0.86 0.86 0 0 0
September 2, 2022 (Weekly) 1.38 1.48 1.48 0 0 0 24.50 0.97 1.06 1.06 0 0 0
September 2, 2022 (Weekly) 1.10 1.21 1.21 0 0 0 25.00 1.20 1.30 1.30 0 0 0
September 2, 2022 (Weekly) 0.87 0.98 0.98 0 0 0 25.50 1.48 1.57 1.57 0 0 0
September 2, 2022 (Weekly) 0.68 0.78 0.78 0 0 0 26.00 1.79 1.88 1.88 0 0 0
September 2, 2022 (Weekly) 0.53 0.63 0.63 0 0 0 26.50 2.10 2.28 2.28 0 0 0
September 9, 2022 (Weekly) 3.20 3.55 3.55 0 0 0 22.00 0.40 0.47 0.47 0 0 0
September 9, 2022 (Weekly) 2.83 3.05 3.05 0 0 0 22.50 0.50 0.57 0.57 0 0 0
September 9, 2022 (Weekly) 2.43 2.68 2.68 0 0 0 23.00 0.62 0.70 0.70 0 0 0
September 9, 2022 (Weekly) 2.08 2.28 2.28 0 0 0 23.50 0.76 0.84 0.84 0 0 0
September 9, 2022 (Weekly) 1.75 2.00 2.00 0 0 0 24.00 0.93 1.02 1.02 0 0 0
September 9, 2022 (Weekly) 1.54 1.64 1.64 0 0 0 24.50 1.13 1.23 1.23 0 0 0
September 9, 2022 (Weekly) 1.27 1.37 1.37 0 0 0 25.00 1.37 1.46 1.46 0 0 0
September 9, 2022 (Weekly) 1.04 1.14 1.14 0 0 0 25.50 1.64 1.73 1.73 0 0 0
September 9, 2022 (Weekly) 0.85 0.94 0.94 0 0 0 26.00 1.94 2.04 2.04 0 0 0
September 9, 2022 (Weekly) 0.68 0.78 0.78 0 0 0 26.50 2.24 2.42 2.42 0 0 0
August 19, 2022 9.85 10.15 10.15 0 0 0 15.00 0 0.05 0.05 0 0 0
August 19, 2022 9.35 9.65 9.65 0 0 0 15.50 0 0.06 0.06 0 15 0
August 19, 2022 8.85 9.15 9.15 0 0 0 16.00 0 0.05 0.05 0 50 0
August 19, 2022 8.35 8.65 8.65 0 0 0 16.50 0 0.06 0.06 0 1 0
August 19, 2022 7.85 8.15 8.15 0 0 0 17.00 0 0.06 0.06 0 1 0
August 19, 2022 7.35 7.65 7.65 0 0 0 17.50 0 0.06 0.06 0 1 0
August 19, 2022 6.90 7.15 7.15 0 5 0 18.00 0 0.06 0.06 0 1 0
August 19, 2022 6.40 6.65 6.65 0 0 0 18.50 0 0.06 0.06 0 37 0
August 19, 2022 5.90 6.15 6.15 0 0 0 19.00 0 0.06 0.06 0 26 0
August 19, 2022 5.40 5.65 5.65 0 0 0 19.50 0 0.06 0.06 0 14 0
August 19, 2022 4.90 5.20 5.20 -0.15 36 5 20.00 0 0.07 0.07 0 53 0
August 19, 2022 4.40 4.70 4.70 0 12 0 20.50 0 0.07 0.07 0 2 0
August 19, 2022 3.90 4.20 4.20 0 6 0 21.00 0 0.08 0.08 0 21 0
August 19, 2022 3.40 3.70 3.70 0 91 0 21.50 0.01 0.10 0.10 0 15 0
August 19, 2022 2.94 3.25 3.25 0 29 0 22.00 0.08 0.12 0.12 0 35 0
August 19, 2022 2.48 2.78 2.78 0 27 0 22.50 0.06 0.13 0.13 0 27 0
August 19, 2022 2.03 2.34 2.34 -0.14 156 5 23.00 0.10 0.18 0.18 -0.04 42 16
August 19, 2022 1.59 1.86 1.86 0 10 0 23.50 0.18 0.23 0.23 -0.20 0 17
August 19, 2022 1.20 1.44 1.44 0 193 0 24.00 0.28 0.34 0.34 -0.15 45 20
August 19, 2022 0.92 1.08 1.08 0 62 0 24.50 0.43 0.49 0.49 -0.24 20 5
August 19, 2022 0.62 0.72 0.72 -0.06 208 16 25.00 0.62 0.70 0.70 0 4 0
August 19, 2022 0.26 0.32 0.32 0 2,103 0 26.00 1.19 1.44 1.44 0 7 0
August 19, 2022 0.10 0.15 0.15 0 390 0 27.00 2.01 2.29 2.29 0 0 0
August 19, 2022 0.04 0.10 0.10 0 16 0 28.00 2.97 3.25 3.25 0 35 0
August 19, 2022 0 0.10 0.10 0 5,008 0 29.00 3.95 4.20 4.20 0 469 0
August 19, 2022 0 0.08 0.08 0 32 0 30.00 4.90 5.20 5.20 0 47 0
August 19, 2022 0 0.07 0.07 0 0 0 31.00 5.90 6.20 6.20 0 5 0
August 19, 2022 0 0.07 0.07 0 4,500 0 32.00 6.90 7.20 7.20 0 2,074 0
August 19, 2022 0 0.07 0.07 0 3 0 33.00 7.90 8.20 8.20 0 26 0
August 19, 2022 0 0.06 0.06 0 0 0 34.00 8.90 9.20 9.20 0 15 0
August 19, 2022 0 0.06 0.06 0 4,008 0 35.00 9.90 10.15 10.15 0 46 0
August 19, 2022 0 0.06 0.06 0 25 0 36.00 10.90 11.20 11.20 0 0 0
August 19, 2022 0 0.06 0.06 0 72 0 37.00 11.90 12.20 12.20 0 19 0
August 19, 2022 0 0.06 0.06 0 4,009 0 38.00 12.90 13.20 13.20 0 5 0
August 19, 2022 0 0.05 0.05 0 5 0 39.00 13.90 14.20 14.20 0 0 0
August 19, 2022 0 0.06 0.06 0 2,441 0 40.00 14.90 15.20 15.20 0 0 0
August 19, 2022 0 0.06 0.06 0 20 0 41.00 15.90 16.20 16.20 0 0 0
August 19, 2022 0 0.07 0.07 0 201 0 42.00 16.90 17.20 17.20 0 0 0
August 19, 2022 0 0.06 0.06 0 3,828 0 43.00 17.90 18.20 18.20 0 0 0
August 19, 2022 0 0.05 0.05 0 1,035 0 44.00 18.90 19.20 19.20 0 0 0
August 19, 2022 0 0.05 0.05 0 13 0 45.00 19.90 20.20 20.20 0 0 0
August 19, 2022 0 0.05 0.05 0 1,235 0 46.00 20.90 21.20 21.20 0 0 0
August 19, 2022 0 0.05 0.05 0 33 0 47.00 21.90 22.20 22.20 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 48.00 22.90 23.20 23.20 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 49.00 23.90 24.20 24.20 0 0 0
August 19, 2022 0 0.05 0.05 0 2 0 50.00 24.90 25.20 25.20 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 52.00 26.90 27.20 27.20 0 0 0
August 19, 2022 0 0.05 0.05 0 2 0 54.00 28.90 29.20 29.20 0 0 0
September 16, 2022 9.95 10.15 10.15 0 0 0 15.00 0.02 0.08 0.08 0 0 0
September 16, 2022 9.40 9.65 9.65 0 0 0 15.50 0.02 0.09 0.09 0 10 0
September 16, 2022 8.90 9.15 9.15 0 0 0 16.00 0.02 0.10 0.10 0 0 0
September 16, 2022 8.40 8.70 8.70 0 0 0 16.50 0.02 0.11 0.11 0 0 0
September 16, 2022 7.95 8.15 8.15 0 0 0 17.00 0.05 0.13 0.13 0 20 0
September 16, 2022 7.40 7.75 7.75 0 2 0 17.50 0.06 0.14 0.14 0 0 0
September 16, 2022 6.95 7.15 7.15 0 24 0 18.00 0.08 0.16 0.16 0 1,626 0
September 16, 2022 6.50 6.75 6.75 0 0 0 18.50 0.10 0.18 0.18 0 14 0
September 16, 2022 6.00 6.30 6.30 0 8 0 19.00 0.15 0.21 0.21 0 22 0
September 16, 2022 5.50 5.80 5.80 0 0 0 19.50 0.19 0.24 0.24 0 1 0
September 16, 2022 5.10 5.35 5.35 0 19 0 20.00 0.23 0.29 0.29 0 30 0
September 16, 2022 4.65 4.90 4.90 0 0 0 20.50 0.29 0.34 0.34 0 0 0
September 16, 2022 4.15 4.50 4.50 0.40 6 1 21.00 0.36 0.40 0.40 0 15 0
September 16, 2022 3.75 4.00 4.00 0 20 0 21.50 0.43 0.50 0.50 0 1 0
September 16, 2022 3.35 3.60 3.60 0 17 0 22.00 0.52 0.59 0.59 0 203 0
September 16, 2022 2.96 3.15 3.15 0 0 0 22.50 0.64 0.70 0.70 0 0 0
September 16, 2022 2.60 2.82 2.82 0 8 0 23.00 0.77 0.84 0.84 0 10 0
September 16, 2022 2.28 2.53 2.53 0 17 0 23.50 0.93 1.00 1.00 0 10 0
September 16, 2022 2.03 2.11 2.11 0 4,038 0 24.00 1.11 1.19 1.19 0 31 0
September 16, 2022 1.72 1.82 1.82 0 40 0 24.50 1.32 1.40 1.40 0 0 0
September 16, 2022 1.48 1.54 1.54 0 126 0 25.00 1.55 1.65 1.65 0 27 0
September 16, 2022 1.03 1.13 1.13 0.21 207 10 26.00 2.12 2.21 2.21 0 20 0
September 16, 2022 0.71 0.79 0.79 0 1,716 0 27.00 2.69 2.91 2.91 0 0 0
September 16, 2022 0.48 0.54 0.54 0 1 0 28.00 3.50 3.75 3.75 0 35 0
September 16, 2022 0.33 0.39 0.39 0 52 0 29.00 4.30 4.60 4.60 0 6 0
September 16, 2022 0.23 0.28 0.28 0 4,423 0 30.00 5.25 5.50 5.50 0 25 0
September 16, 2022 0.15 0.21 0.21 0 0 0 31.00 6.15 6.35 6.35 0 0 0
September 16, 2022 0.11 0.17 0.17 0 20 0 32.00 7.10 7.35 7.35 0 86 0
September 16, 2022 0.06 0.12 0.12 0 1,200 0 33.00 8.10 8.40 8.40 0 0 0
September 16, 2022 0.04 0.10 0.10 0 71 0 34.00 9.10 9.35 9.35 0 16 0
September 16, 2022 0.02 0.10 0.10 0 16 0 35.00 10.05 10.35 10.35 0 8 0
September 16, 2022 0.01 0.10 0.10 0 24 0 36.00 11.05 11.35 11.35 0 16 0
September 16, 2022 0.01 0.09 0.09 0 10 0 37.00 12.05 12.30 12.30 0 0 0
September 16, 2022 0 0.08 0.08 0 16 0 38.00 13.00 13.30 13.30 0 3 0
September 16, 2022 0 0.08 0.08 0 0 0 39.00 14.05 14.30 14.30 0 0 0
September 16, 2022 0 0.08 0.08 0 26 0 40.00 15.05 15.30 15.30 0 13 0
September 16, 2022 0 0.07 0.07 0 3 0 41.00 16.05 16.30 16.30 0 0 0
September 16, 2022 0 0.08 0.08 0 11 0 42.00 17.05 17.30 17.30 0 0 0
September 16, 2022 0 0.07 0.07 0 0 0 43.00 18.05 18.30 18.30 0 0 0
September 16, 2022 0 0.07 0.07 0 31 0 44.00 19.05 19.30 19.30 0 0 0
September 16, 2022 0 0.06 0.06 0 1 0 45.00 20.05 20.30 20.30 0 0 0
September 16, 2022 0 0.07 0.07 0 20 0 46.00 21.00 21.30 21.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 47.00 22.00 22.30 22.30 0 0 0
September 16, 2022 0 0.06 0.06 0 5 0 48.00 23.00 23.30 23.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 49.00 24.00 24.25 24.25 0 0 0
September 16, 2022 0 0.06 0.06 0 25 0 50.00 25.00 25.25 25.25 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 52.00 27.00 27.25 27.25 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 54.00 28.95 29.25 29.25 0 0 0
October 21, 2022 9.95 10.25 10.25 0 0 0 15.00 0.09 0.19 0.19 0 0 0
October 21, 2022 9.50 9.80 9.80 0 0 0 15.50 0.13 0.21 0.21 0 0 0
October 21, 2022 9.00 9.25 9.25 0 0 0 16.00 0.15 0.23 0.23 0 0 0
October 21, 2022 8.55 8.85 8.85 0 0 0 16.50 0.17 0.26 0.26 0 0 0
October 21, 2022 8.05 8.35 8.35 0 0 0 17.00 0.23 0.28 0.28 0 5 0
October 21, 2022 7.60 7.90 7.90 0 0 0 17.50 0.27 0.32 0.32 0 2 0
October 21, 2022 7.15 7.45 7.45 0 0 0 18.00 0.31 0.36 0.36 0 150 0
October 21, 2022 6.70 7.00 7.00 0 0 0 18.50 0.36 0.41 0.41 0 20 0
October 21, 2022 6.30 6.50 6.50 0 0 0 19.00 0.42 0.49 0.49 0 3 0
October 21, 2022 5.85 6.15 6.15 0 10 0 19.50 0.50 0.56 0.56 0 0 0
October 21, 2022 5.40 5.70 5.70 0 5 0 20.00 0.58 0.63 0.63 0 2 0
October 21, 2022 5.05 5.35 5.35 0 10 0 20.50 0.67 0.73 0.73 0 0 0
October 21, 2022 4.60 4.85 4.85 0 20 0 21.00 0.77 0.84 0.84 0 1 0
October 21, 2022 4.25 4.50 4.50 0 0 0 21.50 0.88 0.95 0.95 0 0 0
October 21, 2022 3.95 4.20 4.20 0 2 0 22.00 1.01 1.09 1.09 0 0 0
October 21, 2022 3.60 3.80 3.80 0 5 0 22.50 1.16 1.24 1.24 0 0 0
October 21, 2022 3.25 3.50 3.50 0 0 0 23.00 1.33 1.41 1.41 0 5 0
October 21, 2022 2.94 3.15 3.15 0 2 0 23.50 1.51 1.60 1.60 0 0 0
October 21, 2022 2.69 2.80 2.80 0 9 0 24.00 1.71 1.80 1.80 0 0 0
October 21, 2022 2.41 2.52 2.52 0 7 0 24.50 1.93 2.03 2.03 0 0 0
October 21, 2022 2.17 2.27 2.27 0 20 0 25.00 2.17 2.27 2.27 0 10 0
October 21, 2022 1.71 1.81 1.81 0 40 0 26.00 2.72 2.82 2.82 0 0 0
October 21, 2022 1.33 1.44 1.44 0 34 0 27.00 3.30 3.45 3.45 0 10 0
October 21, 2022 1.04 1.12 1.12 0 131 0 28.00 4.00 4.20 4.20 0 0 0
October 21, 2022 0.80 0.87 0.87 0 31 0 29.00 4.75 5.00 5.00 0 0 0
October 21, 2022 0.62 0.67 0.67 0 20 0 30.00 5.55 5.85 5.85 0 20 0
October 21, 2022 0.47 0.54 0.54 0 10 0 31.00 6.45 6.70 6.70 0 0 0
October 21, 2022 0.37 0.42 0.42 0 12 0 32.00 7.30 7.50 7.50 0 11 0
October 21, 2022 0.28 0.34 0.34 0 0 0 33.00 8.25 8.50 8.50 0 3 0
October 21, 2022 0.22 0.28 0.28 0 5 0 34.00 9.15 9.45 9.45 0 0 0
October 21, 2022 0.17 0.23 0.23 0 2 0 35.00 10.15 10.35 10.35 0 3 0
October 21, 2022 0.10 0.18 0.18 0 0 0 36.00 11.10 11.30 11.30 0 0 0
October 21, 2022 0.09 0.16 0.16 0 243 0 37.00 12.10 12.30 12.30 0 0 0
October 21, 2022 0.07 0.12 0.12 0 12 0 38.00 13.10 13.35 13.35 0 0 0
October 21, 2022 0.05 0.11 0.11 0 0 0 39.00 14.00 14.35 14.35 0 3 0
October 21, 2022 0.04 0.10 0.10 0 0 0 40.00 15.05 15.30 15.30 0 1 0
October 21, 2022 0.04 0.10 0.10 0 0 0 41.00 16.00 16.35 16.35 0 0 0
October 21, 2022 0.02 0.10 0.10 0 0 0 42.00 17.00 17.35 17.35 0 0 0
October 21, 2022 0.02 0.09 0.09 0 0 0 43.00 18.05 18.30 18.30 0 0 0
October 21, 2022 0.01 0.09 0.09 0 0 0 44.00 19.05 19.30 19.30 0 0 0
October 21, 2022 0.01 0.08 0.08 0 0 0 45.00 20.00 20.30 20.30 0 0 0
October 21, 2022 0.01 0.08 0.08 0 15 0 46.00 21.00 21.30 21.30 0 0 0
October 21, 2022 0 0.07 0.07 0 5 0 47.00 22.00 22.25 22.25 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 48.00 23.00 23.25 23.25 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 49.00 24.00 24.25 24.25 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 50.00 24.95 25.25 25.25 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 52.00 27.00 27.25 27.25 0 0 0
November 18, 2022 10.10 10.35 10.35 0 0 0 15.00 0.19 0.29 0.29 0 2 0
November 18, 2022 9.55 9.90 9.90 0 0 0 15.50 0.22 0.32 0.32 0 0 0
November 18, 2022 9.10 9.50 9.50 0 0 0 16.00 0.29 0.35 0.35 0 0 0
November 18, 2022 8.70 9.05 9.05 0 0 0 16.50 0.33 0.39 0.39 0 0 0
November 18, 2022 8.25 8.55 8.55 0 0 0 17.00 0.38 0.44 0.44 0 0 0
November 18, 2022 7.85 8.15 8.15 0 1 0 17.50 0.44 0.49 0.49 0 0 0
November 18, 2022 7.40 7.65 7.65 0 0 0 18.00 0.50 0.57 0.57 -0.09 2,506 110
November 18, 2022 6.95 7.30 7.30 0 0 0 18.50 0.57 0.64 0.64 0 20 0
November 18, 2022 6.60 6.85 6.85 0 0 0 19.00 0.65 0.72 0.72 0 50 0
November 18, 2022 6.15 6.45 6.45 0 0 0 19.50 0.74 0.81 0.81 0 0 0
November 18, 2022 5.75 6.05 6.05 0 100 0 20.00 0.84 0.91 0.91 0 0 0
November 18, 2022 5.40 5.70 5.70 0 15 0 20.50 0.95 1.03 1.03 0 310 0
November 18, 2022 5.00 5.30 5.30 0 5 0 21.00 1.07 1.16 1.16 0 1 0
November 18, 2022 4.65 4.90 4.90 0 0 0 21.50 1.20 1.30 1.30 0 0 0
November 18, 2022 4.30 4.55 4.55 0 100 0 22.00 1.35 1.46 1.46 0 16 0
November 18, 2022 4.00 4.30 4.30 0 0 0 22.50 1.51 1.62 1.62 0 0 0
November 18, 2022 3.70 3.95 3.95 0 10 0 23.00 1.69 1.81 1.81 0 1,000 0
November 18, 2022 3.40 3.60 3.60 0 6 0 23.50 1.88 2.00 2.00 0 30 0
November 18, 2022 3.10 3.30 3.30 0 1 0 24.00 2.09 2.22 2.22 0 0 0
November 18, 2022 2.86 3.00 3.00 0 0 0 24.50 2.32 2.45 2.45 0 0 0
November 18, 2022 2.63 2.74 2.74 0 0 0 25.00 2.57 2.70 2.70 0 0 0
November 18, 2022 2.17 2.29 2.29 0 515 0 26.00 3.10 3.25 3.25 0 0 0
November 18, 2022 1.78 1.90 1.90 0 0 0 27.00 3.70 3.85 3.85 0 0 0
November 18, 2022 1.45 1.58 1.58 0 0 0 28.00 4.40 4.55 4.55 0 0 0
November 18, 2022 1.18 1.30 1.30 0 15 0 29.00 5.00 5.25 5.25 0 0 0
November 18, 2022 0.96 1.07 1.07 0 13 0 30.00 5.85 6.05 6.05 0 10 0
November 18, 2022 0.77 0.87 0.87 0 0 0 31.00 6.65 6.90 6.90 0 10 0
November 18, 2022 0.63 0.70 0.70 0 0 0 32.00 7.50 7.80 7.80 0 0 0
November 18, 2022 0.51 0.57 0.57 0 0 0 33.00 8.40 8.70 8.70 0 0 0
November 18, 2022 0.42 0.48 0.48 0 0 0 34.00 9.30 9.60 9.60 0 6 0
November 18, 2022 0.34 0.39 0.39 0 0 0 35.00 10.25 10.50 10.50 0 0 0
November 18, 2022 0.27 0.32 0.32 0 0 0 36.00 11.15 11.45 11.45 0 0 0
November 18, 2022 0.22 0.29 0.29 0 0 0 37.00 12.15 12.40 12.40 0 0 0
November 18, 2022 0.18 0.25 0.25 0 0 0 38.00 13.05 13.40 13.40 0 3 0
November 18, 2022 0.14 0.21 0.21 0 0 0 39.00 14.00 14.35 14.35 0 0 0
November 18, 2022 0.11 0.17 0.17 0 2 0 40.00 15.05 15.35 15.35 0 0 0
November 18, 2022 0.08 0.16 0.16 0 0 0 41.00 16.00 16.30 16.30 0 0 0
November 18, 2022 0.07 0.14 0.14 0 0 0 42.00 17.05 17.35 17.35 0 0 0
November 18, 2022 0.06 0.13 0.13 0 0 0 43.00 18.05 18.30 18.30 0 0 0
November 18, 2022 0.04 0.11 0.11 0 0 0 44.00 19.00 19.30 19.30 0 0 0
November 18, 2022 0.04 0.10 0.10 0 0 0 45.00 20.00 20.30 20.30 0 0 0
November 18, 2022 0.02 0.10 0.10 0 0 0 46.00 21.00 21.30 21.30 0 0 0
November 18, 2022 0.02 0.10 0.10 0 0 0 47.00 22.00 22.30 22.30 0 0 0
December 16, 2022 10.15 10.60 10.60 0 0 0 15.00 0.28 0.37 0.37 0 0 0
December 16, 2022 9.70 10.15 10.15 0 0 0 15.50 0.34 0.41 0.41 0 10 0
December 16, 2022 9.20 9.70 9.70 0 0 0 16.00 0.39 0.45 0.45 0 0 0
December 16, 2022 8.75 9.25 9.25 0 0 0 16.50 0.44 0.50 0.50 0 10 0
December 16, 2022 8.35 8.80 8.80 0 0 0 17.00 0.50 0.56 0.56 0 0 0
December 16, 2022 7.90 8.40 8.40 0 0 0 17.50 0.57 0.63 0.63 0 0 0
December 16, 2022 7.50 8.00 8.00 0 0 0 18.00 0.65 0.72 0.72 0 0 0
December 16, 2022 7.10 7.55 7.55 0 0 0 18.50 0.73 0.79 0.79 0 20 0
December 16, 2022 6.65 7.15 7.15 0 0 0 19.00 0.82 0.90 0.90 0 5 0
December 16, 2022 6.45 6.65 6.65 0 0 0 19.50 0.92 1.00 1.00 0 0 0
December 16, 2022 6.00 6.30 6.30 0 4 0 20.00 1.04 1.12 1.12 0 2 0
December 16, 2022 5.65 5.90 5.90 0 0 0 20.50 1.16 1.25 1.25 0 0 0
December 16, 2022 5.30 5.60 5.60 0 22 0 21.00 1.29 1.40 1.40 0 0 0
December 16, 2022 4.95 5.20 5.20 0 22 0 21.50 1.44 1.55 1.55 0 0 0
December 16, 2022 4.65 4.95 4.95 0 27 0 22.00 1.60 1.72 1.72 0 8 0
December 16, 2022 4.25 4.60 4.60 0 10 0 22.50 1.77 1.90 1.90 0 5 0
December 16, 2022 4.00 4.30 4.30 0 6 0 23.00 1.96 2.09 2.09 0 38 0
December 16, 2022 3.75 4.00 4.00 0 10 0 23.50 2.16 2.29 2.29 0 0 0
December 16, 2022 3.45 3.65 3.65 0 0 0 24.00 2.37 2.51 2.51 0 25 0
December 16, 2022 3.20 3.35 3.35 0 10 0 24.50 2.61 2.75 2.75 0 0 0
December 16, 2022 2.95 3.10 3.10 0 0 0 25.00 2.85 3.00 3.00 0 0 0
December 16, 2022 2.50 2.65 2.65 0 5 0 26.00 3.35 3.55 3.55 0 50 0
December 16, 2022 2.11 2.25 2.25 0 16 0 27.00 3.95 4.15 4.15 0 0 0
December 16, 2022 1.76 1.91 1.91 0 1 0 28.00 4.65 4.85 4.85 0 1 0
December 16, 2022 1.48 1.62 1.62 0 0 0 29.00 5.25 5.50 5.50 0 3 0
December 16, 2022 1.23 1.37 1.37 0 10 0 30.00 6.05 6.30 6.30 0 16 0
December 16, 2022 1.02 1.14 1.14 0 22 0 31.00 6.85 7.15 7.15 0 0 0
December 16, 2022 0.86 0.96 0.96 0 5 0 32.00 7.65 7.95 7.95 0 0 0
December 16, 2022 0.72 0.80 0.80 0 2 0 33.00 8.55 8.80 8.80 0 0 0
December 16, 2022 0.60 0.66 0.66 0 6 0 34.00 9.40 9.80 9.80 0 17 0
December 16, 2022 0.50 0.56 0.56 0 0 0 35.00 10.30 10.70 10.70 0 0 0
December 16, 2022 0.42 0.47 0.47 0 0 0 36.00 11.20 11.65 11.65 0 10 0
December 16, 2022 0.34 0.40 0.40 0 0 0 37.00 12.15 12.60 12.60 0 3 0
December 16, 2022 0.29 0.35 0.35 0 10 0 38.00 13.10 13.55 13.55 0 1 0
December 16, 2022 0.22 0.28 0.28 0 21 0 40.00 15.00 15.50 15.50 0 25 0
December 16, 2022 0.13 0.20 0.20 0 8 0 42.00 16.95 17.45 17.45 0 0 0
December 16, 2022 0.09 0.16 0.16 0 1 0 44.00 18.95 19.40 19.40 0 0 0
December 16, 2022 0.06 0.14 0.14 0 10 0 46.00 20.90 21.35 21.35 0 0 0
December 16, 2022 0.04 0.12 0.12 0 6 0 48.00 22.90 23.35 23.35 0 22 0
December 16, 2022 0.02 0.10 0.10 0 0 0 50.00 24.90 25.35 25.35 0 24 0
January 20, 2023 18.75 19.20 19.20 0 66 0 6.00 0 0.08 0.08 0 93 0
January 20, 2023 17.80 18.20 18.20 0 0 0 7.00 0 0.10 0.10 0 220 0
January 20, 2023 16.85 17.25 17.25 0 0 0 8.00 0.04 0.12 0.12 0 75 0
January 20, 2023 15.90 16.30 16.30 0 0 0 9.00 0.07 0.15 0.15 0 0 0
January 20, 2023 14.95 15.35 15.35 0 6 0 10.00 0.10 0.19 0.19 0 7 0
January 20, 2023 13.95 14.40 14.40 0 0 0 11.00 0.14 0.24 0.24 0 65 0
January 20, 2023 13.00 13.50 13.50 0 0 0 12.00 0.17 0.29 0.29 0 7 0
January 20, 2023 12.05 12.55 12.55 0 13 0 13.00 0.24 0.34 0.34 0 8 0
January 20, 2023 11.20 11.65 11.65 0 30 0 14.00 0.31 0.40 0.40 0 31 0
January 20, 2023 10.25 10.80 10.80 0 3 0 15.00 0.40 0.49 0.49 0 10 0
January 20, 2023 9.80 10.35 10.35 0 0 0 15.50 0.45 0.55 0.55 0 9 0
January 20, 2023 9.40 9.90 9.90 0 11 0 16.00 0.50 0.61 0.61 0 46 0
January 20, 2023 8.95 9.45 9.45 0 0 0 16.50 0.57 0.67 0.67 0 0 0
January 20, 2023 8.55 9.05 9.05 0 0 0 17.00 0.64 0.75 0.75 0 12 0
January 20, 2023 8.10 8.65 8.65 0 0 0 17.50 0.73 0.82 0.82 0 0 0
January 20, 2023 7.70 8.25 8.25 0 0 0 18.00 0.81 0.91 0.91 0 20 0
January 20, 2023 7.30 7.85 7.85 0 0 0 18.50 0.91 1.02 1.02 0 0 0
January 20, 2023 6.90 7.45 7.45 0 0 0 19.00 1.02 1.12 1.12 0 23 0
January 20, 2023 6.70 7.00 7.00 0 0 0 19.50 1.13 1.24 1.24 0 0 0
January 20, 2023 6.35 6.65 6.65 0 0 0 20.00 1.25 1.37 1.37 0 2,520 0
January 20, 2023 6.00 6.25 6.25 0 0 0 20.50 1.40 1.51 1.51 0 0 0
January 20, 2023 5.65 5.95 5.95 0 0 0 21.00 1.53 1.66 1.66 0 0 0
January 20, 2023 5.25 5.60 5.60 0 10 0 21.50 1.70 1.82 1.82 0 0 0
January 20, 2023 4.90 5.30 5.30 0.25 18 3 22.00 1.87 2.00 2.00 0 9 0
January 20, 2023 4.70 4.90 4.90 0 5 0 22.50 2.05 2.18 2.18 0 0 0
January 20, 2023 4.40 4.65 4.65 0 10 0 23.00 2.25 2.38 2.38 0 1 0
January 20, 2023 4.10 4.35 4.35 0 5 0 23.50 2.47 2.60 2.60 0 0 0
January 20, 2023 3.80 4.00 4.00 0 10 0 24.00 2.68 2.81 2.81 0 128 0
January 20, 2023 3.55 3.75 3.75 0 0 0 24.50 2.92 3.05 3.05 0 0 0
January 20, 2023 3.30 3.50 3.50 0 19 0 25.00 3.15 3.35 3.35 0 15 0
January 20, 2023 2.88 3.05 3.05 0 0 0 26.00 3.70 3.90 3.90 0 145 0
January 20, 2023 2.47 2.64 2.64 0 0 0 27.00 4.25 4.50 4.50 0 2 0
January 20, 2023 2.12 2.29 2.29 0 34 0 28.00 4.90 5.10 5.10 0 6 0
January 20, 2023 1.82 1.98 1.98 0 513 0 29.00 5.60 5.80 5.80 0 500 0
January 20, 2023 1.55 1.71 1.71 0 38 0 30.00 6.30 6.55 6.55 0 36 0
January 20, 2023 1.32 1.48 1.48 0 20 0 31.00 7.00 7.35 7.35 0 4 0
January 20, 2023 1.13 1.28 1.28 0 0 0 32.00 7.80 8.15 8.15 0 105 0
January 20, 2023 0.97 1.11 1.11 0 8 0 33.00 8.70 9.00 9.00 0 102 0
January 20, 2023 0.83 0.95 0.95 0 3 0 34.00 9.55 9.90 9.90 0 100 0
January 20, 2023 0.71 0.82 0.82 0 30 0 35.00 10.40 10.85 10.85 0 112 0
January 20, 2023 0.61 0.70 0.70 0 21 0 36.00 11.30 11.75 11.75 0 3 0
January 20, 2023 0.33 0.39 0.39 0 239 0 40.00 15.05 15.55 15.55 0 31 0
January 20, 2023 0.13 0.22 0.22 0 24 0 45.00 19.90 20.45 20.45 0 0 0
January 20, 2023 0.06 0.13 0.13 0 5 0 50.00 24.90 25.35 25.35 0 0 0
January 20, 2023 0.01 0.10 0.10 0 37 0 60.00 34.90 35.35 35.35 0 0 0
March 17, 2023 9.70 10.20 10.20 0 0 0 16.00 0.72 0.83 0.83 0 5 0
March 17, 2023 8.90 9.40 9.40 0 0 0 17.00 0.90 1.01 1.01 0 0 0
March 17, 2023 8.05 8.65 8.65 0 0 0 18.00 1.10 1.23 1.23 0 0 0
March 17, 2023 7.50 7.80 7.80 0 7 0 19.00 1.35 1.49 1.49 0 0 0
March 17, 2023 6.80 7.20 7.20 0 0 0 20.00 1.62 1.80 1.80 0 0 0
March 17, 2023 6.15 6.45 6.45 0 0 0 21.00 1.94 2.10 2.10 0 40 0
March 17, 2023 5.50 5.80 5.80 0 0 0 22.00 2.29 2.48 2.48 0 0 0
March 17, 2023 4.95 5.30 5.30 0 10 0 23.00 2.70 2.89 2.89 0 0 0
March 17, 2023 4.40 4.65 4.65 0 0 0 24.00 3.15 3.35 3.35 0 0 0
March 17, 2023 3.90 4.15 4.15 0 8 0 25.00 3.65 3.85 3.85 0 0 0
March 17, 2023 3.45 3.70 3.70 0 5 0 26.00 4.15 4.40 4.40 0 0 0
March 17, 2023 2.71 2.93 2.93 0 0 0 28.00 5.35 5.60 5.60 0 3 0
March 17, 2023 2.10 2.32 2.32 0 3 0 30.00 6.75 6.95 6.95 0 3 0
March 17, 2023 1.62 1.81 1.81 0 0 0 32.00 8.20 8.50 8.50 0 10 0
March 17, 2023 1.24 1.43 1.43 0 16 0 34.00 9.80 10.15 10.15 0 0 0
March 17, 2023 0.96 1.13 1.13 0 16 0 36.00 11.55 11.85 11.85 0 0 0
March 17, 2023 0.75 0.88 0.88 0 16 0 38.00 13.35 13.80 13.80 0 1,410 0
March 17, 2023 0.59 0.69 0.69 0 16 0 40.00 15.20 15.65 15.65 0 1 0
March 17, 2023 0.48 0.54 0.54 0 32 0 42.00 17.05 17.60 17.60 0 28 0
March 17, 2023 0.37 0.44 0.44 0 0 0 44.00 19.00 19.55 19.55 0 0 0
March 17, 2023 0.30 0.37 0.37 0 16 0 46.00 20.95 21.50 21.50 0 0 0
March 17, 2023 0.23 0.30 0.30 0 0 0 48.00 22.90 23.45 23.45 0 0 0
March 17, 2023 0.17 0.26 0.26 0 0 0 50.00 24.90 25.40 25.40 0 0 0
June 16, 2023 10.00 10.70 10.70 0 2 0 16.00 1.05 1.18 1.18 0 0 0
June 16, 2023 9.25 9.95 9.95 0 0 0 17.00 1.28 1.41 1.41 0 30 0
June 16, 2023 8.60 9.10 9.10 0 0 0 18.00 1.52 1.66 1.66 0 0 0
June 16, 2023 7.95 8.40 8.40 0 0 0 19.00 1.80 1.95 1.95 0 10 0
June 16, 2023 7.35 7.75 7.75 0 0 0 20.00 2.14 2.27 2.27 0 0 0
June 16, 2023 6.75 7.15 7.15 0 0 0 21.00 2.48 2.63 2.63 0 0 0
June 16, 2023 6.20 6.60 6.60 0 0 0 22.00 2.87 3.05 3.05 0 0 0
June 16, 2023 5.65 6.05 6.05 0 0 0 23.00 3.30 3.50 3.50 0 7 0
June 16, 2023 5.05 5.50 5.50 0 0 0 24.00 3.75 3.95 3.95 0 5 0
June 16, 2023 4.60 4.90 4.90 0 0 0 25.00 4.25 4.50 4.50 0 5 0
June 16, 2023 4.15 4.45 4.45 0 1 0 26.00 4.80 5.05 5.05 0 0 0
June 16, 2023 3.40 3.70 3.70 0 0 0 28.00 6.00 6.25 6.25 0 3 0
June 16, 2023 2.81 3.05 3.05 0 0 0 30.00 7.30 7.60 7.60 0 3 0
June 16, 2023 2.30 2.50 2.50 0 11 0 32.00 8.70 9.20 9.20 0 0 0
June 16, 2023 1.88 2.07 2.07 0 0 0 34.00 10.25 10.65 10.65 0 14 0
June 16, 2023 1.53 1.71 1.71 0 0 0 36.00 11.95 12.30 12.30 0 0 0
June 16, 2023 1.25 1.42 1.42 0 0 0 38.00 13.60 14.00 14.00 0 0 0
January 19, 2024 11.50 12.30 12.30 0 5 0 15.00 1.47 1.64 1.64 0 25 0
January 19, 2024 10.80 11.60 11.60 0 0 0 16.00 1.71 1.91 1.91 0 0 0
January 19, 2024 9.55 10.30 10.30 0 0 0 18.00 2.31 2.54 2.54 0 0 0
January 19, 2024 8.40 9.15 9.15 0 0 0 20.00 3.05 3.30 3.30 0 41 0
January 19, 2024 7.90 8.60 8.60 0 1 0 21.00 3.45 3.70 3.70 0 0 0
January 19, 2024 7.30 8.00 8.00 0 50 0 22.00 3.85 4.15 4.15 0 21 0
January 19, 2024 6.45 7.05 7.05 0 3 0 24.00 4.90 5.15 5.15 0 0 0
January 19, 2024 6.05 6.45 6.45 0 1 0 25.00 5.45 5.70 5.70 0 20 0
January 19, 2024 5.30 5.65 5.65 0 10 0 27.00 6.65 6.85 6.85 0 0 0
January 19, 2024 4.90 5.30 5.30 0 1 0 28.00 7.25 7.45 7.45 0 0 0
January 19, 2024 4.55 4.95 4.95 0 0 0 29.00 7.90 8.10 8.10 0 0 0
January 19, 2024 4.20 4.65 4.65 0 0 0 30.00 8.60 8.80 8.80 0 20 0
January 19, 2024 3.60 4.10 4.10 0 40 0 32.00 10.00 10.20 10.20 0 0 0
January 19, 2024 2.91 3.35 3.35 0 112 0 35.00 12.25 12.45 12.45 0 6 0
January 19, 2024 2.10 2.41 2.41 0 3 0 40.00 16.30 16.55 16.55 0 0 0
January 19, 2024 1.50 1.75 1.75 0 10 0 45.00 20.65 21.10 21.10 0 0 0
January 19, 2024 1.07 1.30 1.30 0 43 0 50.00 25.20 25.65 25.65 0 0 0
January 19, 2024 0.59 0.80 0.80 0 15 0 60.00 34.80 35.45 35.45 0 0 0
January 17, 2025 12.55 13.65 13.65 0 0 0 15.00 2.24 2.66 2.66 0 5 0
January 17, 2025 12.00 13.10 13.10 0 0 0 16.00 2.59 3.00 3.00 0 0 0
January 17, 2025 10.90 12.10 12.10 0 0 0 18.00 3.35 3.80 3.80 0 0 0
January 17, 2025 10.00 11.00 11.00 0 0 0 20.00 4.20 4.70 4.70 0 0 0
January 17, 2025 9.10 10.10 10.10 0 0 0 22.00 5.20 5.65 5.65 0 0 0
January 17, 2025 8.30 9.20 9.20 0 0 0 24.00 6.30 6.75 6.75 0 0 0
January 17, 2025 7.95 8.80 8.80 0 0 0 25.00 6.85 7.30 7.30 0 0 0
January 17, 2025 6.35 7.10 7.10 0 0 0 30.00 10.00 10.50 10.50 0 0 0