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: July 18, 2025 at 1:54 p.m.   (Real-time)

  • Last price: 23.540
  • Net change: -0.060
  • Bid price: 23.530
  • Ask price: 23.540
  • 30-day historical volatility: 31.22%
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: 45,315
Volume: 132
Open interest: 15,119
Volume: 25
July 25, 2025 (Weekly) 4.50 4.65 4.80 0 0 0 19.00 0 0.11 0.12 0 0 0
July 25, 2025 (Weekly) 4.00 4.20 4.30 0 10 0 19.50 0.01 0.14 0.14 0 0 0
July 25, 2025 (Weekly) 3.55 3.70 3.80 0 40 0 20.00 0.06 0.14 0.09 -0.06 0 20
July 25, 2025 (Weekly) 3.05 3.25 3.35 0 61 0 20.50 0.09 0.19 0.19 0 12 0
July 25, 2025 (Weekly) 2.66 2.78 2.85 0 48 0 21.00 0.15 0.20 0.22 0 0 0
July 25, 2025 (Weekly) 2.23 2.35 2.42 0 74 0 21.50 0.21 0.28 0.29 0 10 0
July 25, 2025 (Weekly) 1.83 1.95 2.03 0 78 0 22.00 0.30 0.37 0.38 0 40 0
July 25, 2025 (Weekly) 1.46 1.55 1.62 0 73 0 22.50 0.41 0.49 0.50 0 12 0
July 25, 2025 (Weekly) 1.12 1.21 1.28 0 36 0 23.00 0.57 0.66 0.66 0 54 0
July 25, 2025 (Weekly) 0.83 0.91 0.98 0 1,224 0 23.50 0.78 0.86 0.87 0 10 0
July 25, 2025 (Weekly) 0.59 0.67 0.73 0 0 0 24.00 1.04 1.12 1.12 0 0 0
July 25, 2025 (Weekly) 0.40 0.49 0.45 -0.08 52 5 24.50 1.36 1.45 1.44 0 32 0
July 25, 2025 (Weekly) 0.27 0.35 0.32 -0.07 12 5 25.00 1.71 1.82 1.81 0 25 0
July 25, 2025 (Weekly) 0.18 0.24 0.29 0 31 0 25.50 2.11 2.23 2.20 0 10 0
July 25, 2025 (Weekly) 0.12 0.18 0.14 -0.07 12 8 26.00 2.54 2.65 2.62 0 30 0
July 25, 2025 (Weekly) 0.06 0.15 0.17 0 12 0 26.50 2.96 3.20 3.10 0 10 0
July 25, 2025 (Weekly) 0.02 0.14 0.14 0 0 0 27.00 3.45 3.60 3.55 0 20 0
August 1, 2025 (Weekly) 4.55 4.75 4.85 0 0 0 19.00 0.07 0.14 0.14 0 0 0
August 1, 2025 (Weekly) 4.10 4.25 4.35 0 0 0 19.50 0.10 0.16 0.17 0 0 0
August 1, 2025 (Weekly) 3.60 3.80 3.90 0 0 0 20.00 0.13 0.19 0.21 0 0 0
August 1, 2025 (Weekly) 3.15 3.30 3.40 0 4 0 20.50 0.18 0.22 0.24 0 0 0
August 1, 2025 (Weekly) 2.74 2.86 2.94 0 0 0 21.00 0.23 0.29 0.30 0 0 0
August 1, 2025 (Weekly) 2.34 2.45 2.54 0 0 0 21.50 0.30 0.37 0.39 0 2 0
August 1, 2025 (Weekly) 1.95 2.05 2.13 0 0 0 22.00 0.40 0.48 0.49 0 1 0
August 1, 2025 (Weekly) 1.59 1.68 1.76 0 0 0 22.50 0.54 0.61 0.63 0 5 0
August 1, 2025 (Weekly) 1.26 1.35 1.42 0 14 0 23.00 0.70 0.78 0.80 0 17 0
August 1, 2025 (Weekly) 0.98 1.06 1.13 0 0 0 23.50 0.92 1.00 1.01 0 5 0
August 1, 2025 (Weekly) 0.73 0.81 0.88 0 1,241 0 24.00 1.17 1.26 1.26 0 9 0
August 1, 2025 (Weekly) 0.54 0.62 0.68 0 10 0 24.50 1.48 1.56 1.56 0 0 0
August 1, 2025 (Weekly) 0.39 0.47 0.51 0 60 0 25.00 1.83 1.91 1.90 0 0 0
August 1, 2025 (Weekly) 0.28 0.35 0.39 0 5 0 25.50 2.20 2.32 2.30 0 0 0
August 1, 2025 (Weekly) 0.20 0.27 0.30 0 0 0 26.00 2.61 2.73 2.70 0 0 0
August 1, 2025 (Weekly) 0.14 0.21 0.23 0 0 0 26.50 3.05 3.20 3.15 0 0 0
August 1, 2025 (Weekly) 0.09 0.17 0.20 0 0 0 27.00 3.50 3.65 3.60 0 0 0
August 8, 2025 (Weekly) 3.25 3.40 3.45 0 0 0 20.50 0.22 0.28 0.30 0 0 0
August 8, 2025 (Weekly) 2.83 2.95 3.05 0 0 0 21.00 0.28 0.35 0.37 0 0 0
August 8, 2025 (Weekly) 2.42 2.54 2.62 0 0 0 21.50 0.37 0.45 0.46 0 0 0
August 8, 2025 (Weekly) 2.04 2.15 2.23 0 0 0 22.00 0.49 0.56 0.58 0 5 0
August 8, 2025 (Weekly) 1.69 1.78 1.86 0 0 0 22.50 0.63 0.71 0.73 0 0 0
August 8, 2025 (Weekly) 1.37 1.46 1.54 0 0 0 23.00 0.81 0.89 0.90 0 2 0
August 8, 2025 (Weekly) 1.09 1.18 1.25 0 0 0 23.50 1.02 1.10 1.11 0 0 0
August 8, 2025 (Weekly) 0.85 0.93 1.00 0 10 0 24.00 1.28 1.36 1.36 0 6 0
August 8, 2025 (Weekly) 0.65 0.73 0.79 0 0 0 24.50 1.58 1.66 1.66 0 0 0
August 8, 2025 (Weekly) 0.49 0.57 0.62 0 0 0 25.00 1.92 2.00 1.99 0 9 0
August 8, 2025 (Weekly) 0.36 0.44 0.48 0 0 0 25.50 2.29 2.39 2.37 0 0 0
August 8, 2025 (Weekly) 0.27 0.34 0.38 0 0 0 26.00 2.69 2.80 2.77 0 0 0
August 8, 2025 (Weekly) 0.20 0.27 0.29 0 0 0 26.50 3.10 3.25 3.20 0 0 0
August 8, 2025 (Weekly) 0.14 0.22 0.23 0 0 0 27.00 3.55 3.75 3.65 0 0 0
August 22, 2025 (Weekly) 3.00 3.15 3.25 0 0 0 21.00 0.43 0.56 0.58 0 0 0
August 22, 2025 (Weekly) 2.62 2.71 2.78 0 0 0 21.50 0.54 0.62 0.62 0 0 0
August 22, 2025 (Weekly) 2.26 2.34 2.41 0 0 0 22.00 0.67 0.75 0.76 0 0 0
August 22, 2025 (Weekly) 1.92 2.00 2.07 0 10 0 22.50 0.83 0.91 0.92 0 0 0
August 22, 2025 (Weekly) 1.61 1.69 1.76 0 0 0 23.00 1.02 1.10 1.11 0 0 0
August 22, 2025 (Weekly) 1.33 1.41 1.48 0 0 0 23.50 1.24 1.32 1.33 0 0 0
August 22, 2025 (Weekly) 1.08 1.16 1.23 0 1 0 24.00 1.49 1.57 1.58 0 0 0
August 22, 2025 (Weekly) 0.87 0.95 1.01 0 0 0 24.50 1.78 1.87 1.86 0 0 0
August 22, 2025 (Weekly) 0.70 0.78 0.82 0 0 0 25.00 2.11 2.19 2.18 0 0 0
August 22, 2025 (Weekly) 0.55 0.63 0.67 0 0 0 25.50 2.46 2.54 2.52 0 0 0
August 22, 2025 (Weekly) 0.44 0.51 0.55 0 0 0 26.00 2.84 2.93 2.90 0 0 0
August 22, 2025 (Weekly) 0.34 0.42 0.43 0 0 0 26.50 3.20 3.35 3.30 0 0 0
August 22, 2025 (Weekly) 0.27 0.34 0.36 0 0 0 27.00 3.65 3.80 3.75 0 0 0
August 29, 2025 (Weekly) 3.05 3.25 3.30 0 0 0 21.00 0.49 0.66 0.68 0 0 0
August 29, 2025 (Weekly) 2.70 2.82 2.90 0 0 0 21.50 0.62 0.72 0.72 0 0 0
August 29, 2025 (Weekly) 2.35 2.46 2.53 0 0 0 22.00 0.76 0.86 0.86 0 0 0
August 29, 2025 (Weekly) 2.02 2.13 2.19 0 0 0 22.50 0.92 1.03 1.03 0 0 0
August 29, 2025 (Weekly) 1.71 1.82 1.88 0 0 0 23.00 1.12 1.22 1.22 0 0 0
August 29, 2025 (Weekly) 1.44 1.55 1.61 0 0 0 23.50 1.34 1.44 1.44 0 0 0
August 29, 2025 (Weekly) 1.20 1.30 1.36 0 0 0 24.00 1.59 1.70 1.69 0 0 0
August 29, 2025 (Weekly) 0.97 1.09 1.14 0 0 0 24.50 1.88 1.99 1.97 0 0 0
August 29, 2025 (Weekly) 0.79 0.90 0.95 0 0 0 25.00 2.19 2.30 2.28 0 0 0
August 29, 2025 (Weekly) 0.64 0.75 0.79 0 0 0 25.50 2.54 2.65 2.62 0 0 0
August 29, 2025 (Weekly) 0.52 0.62 0.65 0 0 0 26.00 2.91 3.05 2.99 0 0 0
July 18, 2025 12.45 12.60 12.65 0 0 0 11.00 0 0.04 0.06 0 0 0
July 18, 2025 11.95 12.10 12.15 0 0 0 11.50 0 0.04 0.06 0 0 0
July 18, 2025 11.45 11.60 11.65 0 0 0 12.00 0 0.04 0.06 0 0 0
July 18, 2025 10.95 11.10 11.15 0 0 0 12.50 0 0.04 0.06 0 0 0
July 18, 2025 10.45 10.60 10.65 0 0 0 13.00 0 0.04 0.06 0 0 0
July 18, 2025 9.95 10.10 10.15 0 0 0 13.50 0 0.04 0.06 0 1 0
July 18, 2025 9.45 9.60 9.65 0 0 0 14.00 0 0.04 0.06 0 7 0
July 18, 2025 8.95 9.10 9.15 0 0 0 14.50 0 0.04 0.06 0 0 0
July 18, 2025 8.45 8.60 8.65 0 19 0 15.00 0 0.04 0.06 0 50 0
July 18, 2025 7.95 8.10 8.15 0 10 0 15.50 0 0.04 0.06 0 3 0
July 18, 2025 7.45 7.60 7.65 0 0 0 16.00 0 0.04 0.06 0 5 0
July 18, 2025 6.95 7.10 7.15 0 0 0 16.50 0 0.04 0.06 0 0 0
July 18, 2025 6.45 6.60 6.65 0 1 0 17.00 0 0.04 0.06 0 0 0
July 18, 2025 5.95 6.10 6.15 0 26 0 17.50 0 0.04 0.06 0 3 0
July 18, 2025 5.45 5.60 5.65 0 203 0 18.00 0 0.04 0.06 0 171 0
July 18, 2025 4.95 5.10 5.15 0 12 0 18.50 0 0.04 0.06 0 118 0
July 18, 2025 4.45 4.60 4.65 0 33 0 19.00 0 0.04 0.06 0 1,490 0
July 18, 2025 3.95 4.10 4.15 0 306 0 19.50 0 0.04 0.06 0 5 0
July 18, 2025 3.45 3.60 3.65 0 1,431 0 20.00 0 0.04 0.06 0 15 0
July 18, 2025 2.96 3.10 3.15 0 10 0 20.50 0 0.04 0.06 0 16 0
July 18, 2025 2.45 2.57 2.55 -0.14 83 1 21.00 0 0.04 0.06 0 27 0
July 18, 2025 1.95 2.07 2.18 0 1,519 0 21.50 0 0.04 0.06 0 0 0
July 18, 2025 1.46 1.57 1.51 -0.18 174 2 22.00 0 0.04 0.06 0 0 0
July 18, 2025 1.00 1.07 1.19 0 8,106 0 22.50 0 0.05 0.07 0 20 0
July 18, 2025 0.46 0.62 0.71 0 206 0 23.00 0 0.04 0.09 0 0 0
July 18, 2025 0.11 0.18 0.20 -0.12 8,167 66 23.50 0.09 0.15 0.23 0 15 0
July 18, 2025 0 0.01 0.11 0 143 0 24.00 0.42 0.57 0.54 0 52 0
July 18, 2025 0 0.04 0.07 0 133 0 24.50 0.92 1.02 0.99 0 102 0
July 18, 2025 0 0.04 0.05 0 189 0 25.00 1.42 1.54 1.47 0 0 0
July 18, 2025 0 0.04 0.06 0 0 0 25.50 1.92 2.04 1.98 0 0 0
July 18, 2025 0 0.04 0.06 0 165 0 26.00 2.42 2.54 2.46 0 0 0
July 18, 2025 0 0.04 0.06 0 0 0 26.50 2.92 3.05 2.96 0 0 0
July 18, 2025 0 0.04 0.06 0 35 0 27.00 3.40 3.55 3.50 0 0 0
July 18, 2025 0 0.04 0.06 0 50 0 28.00 4.40 4.55 4.50 0 0 0
July 18, 2025 0 0.04 0.06 0 0 0 29.00 5.40 5.55 5.50 0 0 0
August 15, 2025 12.50 12.65 12.70 0 0 0 11.00 0 0.06 0.06 0 0 0
August 15, 2025 12.00 12.15 12.20 0 0 0 11.50 0 0.06 0.06 0 0 0
August 15, 2025 11.50 11.65 11.70 0 0 0 12.00 0 0.06 0.06 0 0 0
August 15, 2025 11.00 11.15 11.20 0 0 0 12.50 0 0.06 0.06 0 0 0
August 15, 2025 10.50 10.65 10.70 0 0 0 13.00 0 0.06 0.06 0 0 0
August 15, 2025 10.00 10.15 10.20 0 0 0 13.50 0 0.06 0.06 0 0 0
August 15, 2025 9.50 9.65 9.75 0 1 0 14.00 0 0.05 0.06 0 16 0
August 15, 2025 9.00 9.15 9.25 0 0 0 14.50 0 0.05 0.07 0 9 0
August 15, 2025 8.50 8.65 8.75 0 0 0 15.00 0 0.06 0.07 0 60 0
August 15, 2025 8.00 8.15 8.25 0 5 0 15.50 0 0.08 0.08 0 8 0
August 15, 2025 7.55 7.65 7.75 0 0 0 16.00 0 0.08 0.09 0 8 0
August 15, 2025 7.10 7.20 7.25 0 10 0 16.50 0 0.09 0.10 0 18 0
August 15, 2025 6.55 6.70 6.80 0 13 0 17.00 0 0.10 0.12 0 0 0
August 15, 2025 6.10 6.20 6.30 0 0 0 17.50 0.02 0.13 0.14 0 15 0
August 15, 2025 5.60 5.75 5.80 0 6 0 18.00 0.05 0.15 0.16 0 43 0
August 15, 2025 5.15 5.30 5.35 0 0 0 18.50 0.10 0.16 0.17 0 5 0
August 15, 2025 4.70 4.80 4.90 0 0 0 19.00 0.15 0.19 0.20 0 18 0
August 15, 2025 4.20 4.35 4.45 0 0 0 19.50 0.19 0.23 0.24 0 4 0
August 15, 2025 3.75 3.90 3.95 0 46 0 20.00 0.22 0.27 0.28 0 8 0
August 15, 2025 3.35 3.45 3.55 0 6 0 20.50 0.28 0.34 0.35 0 14 0
August 15, 2025 2.91 3.05 3.10 0 110 0 21.00 0.35 0.42 0.43 0 5 0
August 15, 2025 2.51 2.62 2.69 0 60 0 21.50 0.45 0.52 0.53 0 22 0
August 15, 2025 2.17 2.25 2.32 0 106 0 22.00 0.58 0.65 0.66 0 10 0
August 15, 2025 1.80 1.88 1.95 0 73 0 22.50 0.73 0.80 0.81 0 20 0
August 15, 2025 1.49 1.57 1.64 0 101 0 23.00 0.91 0.99 1.00 0 11 0
August 15, 2025 1.21 1.29 1.35 0 35 0 23.50 1.13 1.20 1.21 0 50 0
August 15, 2025 0.96 1.04 1.00 -0.10 43 16 24.00 1.38 1.45 1.45 0 145 0
August 15, 2025 0.75 0.82 0.88 0 78 0 24.50 1.68 1.76 1.75 0 58 0
August 15, 2025 0.59 0.66 0.60 -0.11 340 1 25.00 2.01 2.09 2.07 0 10 0
August 15, 2025 0.43 0.54 0 0 0 0 25.50 2.34 2.51 0 0 0 0
August 15, 2025 0.35 0.42 0.45 0 84 0 26.00 2.76 2.86 2.82 0 0 0
August 15, 2025 0.25 0.27 0.25 -0.04 54 27 27.00 3.60 3.70 3.65 0 10 0
August 15, 2025 0.11 0.18 0.21 0 10 0 28.00 4.50 4.70 4.60 0 0 0
August 15, 2025 0.04 0.15 0.17 0 0 0 29.00 5.45 5.65 5.60 0 0 0
August 15, 2025 0.02 0.10 0.13 0 0 0 30.00 6.40 6.60 6.60 0 0 0
September 19, 2025 12.50 12.65 12.75 0 0 0 11.00 0 0.05 0.06 0 0 0
September 19, 2025 12.05 12.15 12.25 0 0 0 11.50 0 0.07 0.07 0 0 0
September 19, 2025 11.55 11.70 11.75 0 0 0 12.00 0 0.07 0.07 0 0 0
September 19, 2025 11.10 11.20 11.25 0 0 0 12.50 0 0.08 0.08 0 0 0
September 19, 2025 10.55 10.70 10.80 0 5 0 13.00 0 0.09 0.09 0 0 0
September 19, 2025 10.05 10.20 10.30 0 0 0 13.50 0 0.10 0.10 0 0 0
September 19, 2025 9.55 9.70 9.80 0 0 0 14.00 0.02 0.11 0.11 0 30 0
September 19, 2025 9.15 9.25 9.30 0 0 0 14.50 0.02 0.11 0.12 0 0 0
September 19, 2025 8.60 8.75 8.85 0 20 0 15.00 0.04 0.13 0.14 0 0 0
September 19, 2025 8.15 8.30 8.35 0 0 0 15.50 0.06 0.15 0.16 0 0 0
September 19, 2025 7.65 7.80 7.90 0 0 0 16.00 0.08 0.18 0.19 0 5 0
September 19, 2025 7.20 7.35 7.40 0 10 0 16.50 0.14 0.19 0.22 0 0 0
September 19, 2025 6.75 6.85 6.95 0 0 0 17.00 0.16 0.22 0.23 0 3 0
September 19, 2025 6.25 6.40 6.50 0 0 0 17.50 0.20 0.26 0.26 0 0 0
September 19, 2025 5.80 5.95 6.00 0 42 0 18.00 0.24 0.30 0.31 0 12 0
September 19, 2025 5.35 5.50 5.60 0 0 0 18.50 0.29 0.35 0.36 0 0 0
September 19, 2025 4.95 5.05 5.15 0 8 0 19.00 0.36 0.41 0.42 0 22 0
September 19, 2025 4.50 4.65 4.70 0 10 0 19.50 0.42 0.48 0.49 0 0 0
September 19, 2025 4.10 4.20 4.30 0 14 0 20.00 0.50 0.57 0.57 0 11 0
September 19, 2025 3.70 3.85 3.90 0 0 0 20.50 0.61 0.67 0.68 0 12 0
September 19, 2025 3.30 3.45 3.50 0 5 0 21.00 0.72 0.79 0.79 0 32 0
September 19, 2025 2.97 3.05 3.15 0 0 0 21.50 0.86 0.92 0.93 0 0 0
September 19, 2025 2.63 2.70 2.77 0 1 0 22.00 1.01 1.08 1.09 0 15 0
September 19, 2025 2.31 2.38 2.44 0 18 0 22.50 1.19 1.26 1.26 0 12 0
September 19, 2025 2.02 2.09 2.15 0 1,604 0 23.00 1.39 1.46 1.46 0 28 0
September 19, 2025 1.74 1.81 1.87 0 0 0 23.50 1.62 1.68 1.68 0 0 0
September 19, 2025 1.49 1.56 1.62 0 45 0 24.00 1.87 1.94 1.94 0 25 0
September 19, 2025 1.28 1.34 1.40 0 6 0 24.50 2.15 2.22 2.21 0 2 0
September 19, 2025 1.08 1.14 1.19 0 72 0 25.00 2.45 2.52 2.51 0 0 0
September 19, 2025 0.77 0.84 0.88 0 7 0 26.00 3.10 3.25 3.20 0 5 0
September 19, 2025 0.54 0.61 0.64 0 5 0 27.00 3.90 4.00 4.00 0 10 0
September 19, 2025 0.38 0.44 0.47 0 22 0 28.00 4.75 4.85 4.80 0 0 0
September 19, 2025 0.27 0.33 0.34 0 30 0 29.00 5.60 5.75 5.70 0 0 0
September 19, 2025 0.18 0.25 0.27 0 10 0 30.00 6.55 6.70 6.65 0 0 0
October 17, 2025 12.55 12.70 12.80 0 10 0 11.00 0 0.08 0.08 0 0 0
October 17, 2025 12.05 12.20 12.30 0 5 0 11.50 0 0.09 0.09 0 0 0
October 17, 2025 11.55 11.75 11.80 0 0 0 12.00 0 0.09 0.10 0 0 0
October 17, 2025 11.15 11.25 11.35 0 0 0 12.50 0.02 0.10 0.11 0 0 0
October 17, 2025 10.60 10.75 10.85 0 15 0 13.00 0.02 0.13 0.13 0 0 0
October 17, 2025 10.10 10.30 10.35 0 0 0 13.50 0.04 0.13 0.15 0 0 0
October 17, 2025 9.70 9.80 9.90 0 10 0 14.00 0.06 0.16 0.17 0 0 0
October 17, 2025 9.15 9.35 9.40 0 0 0 14.50 0.08 0.18 0.20 0 0 0
October 17, 2025 8.70 8.85 8.95 0 0 0 15.00 0.11 0.21 0.22 0 0 0
October 17, 2025 8.25 8.40 8.50 0 0 0 15.50 0.14 0.25 0.25 0 0 0
October 17, 2025 7.75 7.95 8.00 0 0 0 16.00 0.20 0.26 0.27 0 0 0
October 17, 2025 7.30 7.50 7.55 0 0 0 16.50 0.23 0.30 0.31 0 2 0
October 17, 2025 6.85 7.05 7.10 0 0 0 17.00 0.28 0.33 0.34 0 0 0
October 17, 2025 6.45 6.60 6.70 0 0 0 17.50 0.34 0.39 0.40 0 0 0
October 17, 2025 6.00 6.15 6.20 0 0 0 18.00 0.40 0.45 0.46 0 0 0
October 17, 2025 5.55 5.70 5.80 0 0 0 18.50 0.46 0.52 0.53 0 0 0
October 17, 2025 5.15 5.30 5.40 0 0 0 19.00 0.54 0.60 0.61 0 0 0
October 17, 2025 4.75 4.90 4.95 0 0 0 19.50 0.62 0.69 0.70 0 0 0
October 17, 2025 4.35 4.50 4.55 0 0 0 20.00 0.74 0.80 0.81 0 0 0
October 17, 2025 4.00 4.10 4.20 0 0 0 20.50 0.86 0.92 0.93 0 13 0
October 17, 2025 3.60 3.75 3.80 0 10 0 21.00 0.99 1.06 1.06 0 0 0
October 17, 2025 3.25 3.40 3.45 0 0 0 21.50 1.13 1.21 1.21 0 0 0
October 17, 2025 2.96 3.05 3.15 0 0 0 22.00 1.30 1.38 1.38 0 4 0
October 17, 2025 2.64 2.74 2.80 0 0 0 22.50 1.49 1.57 1.57 0 0 0
October 17, 2025 2.36 2.45 2.51 0 0 0 23.00 1.70 1.78 1.78 0 2 0
October 17, 2025 2.09 2.18 2.24 0 0 0 23.50 1.93 2.01 2.01 0 2 0
October 17, 2025 1.84 1.93 1.99 0 9 0 24.00 2.18 2.26 2.26 0 0 0
October 17, 2025 1.63 1.71 1.76 0 0 0 24.50 2.46 2.54 2.53 0 0 0
October 17, 2025 1.43 1.51 1.56 0 6 0 25.00 2.75 2.84 2.83 0 0 0
October 17, 2025 1.09 1.16 1.21 0 5 0 26.00 3.40 3.50 3.50 0 0 0
October 17, 2025 0.82 0.89 0.94 0 3 0 27.00 4.10 4.25 4.25 0 0 0
October 17, 2025 0.62 0.69 0.73 0 0 0 28.00 4.90 5.05 5.05 0 0 0
October 17, 2025 0.46 0.54 0.56 0 0 0 29.00 5.75 5.90 5.90 0 0 0
October 17, 2025 0.36 0.42 0.44 0 0 0 30.00 6.65 6.80 6.75 0 0 0
November 21, 2025 8.40 8.60 8.70 0 0 0 15.50 0.28 0.35 0.36 0 0 0
November 21, 2025 7.95 8.15 8.25 0 0 0 16.00 0.34 0.40 0.40 0 0 0
November 21, 2025 7.50 7.70 7.75 0 0 0 16.50 0.38 0.45 0.46 0 0 0
November 21, 2025 7.05 7.25 7.30 0 0 0 17.00 0.44 0.50 0.51 0 0 0
November 21, 2025 6.65 6.85 6.95 0 0 0 17.50 0.52 0.57 0.58 0 0 0
November 21, 2025 6.20 6.40 6.50 0 0 0 18.00 0.60 0.65 0.66 0 0 0
November 21, 2025 5.85 6.00 6.10 0 0 0 18.50 0.69 0.74 0.75 0 0 0
November 21, 2025 5.45 5.60 5.70 0 0 0 19.00 0.79 0.85 0.86 0 0 0
November 21, 2025 5.05 5.20 5.30 0 0 0 19.50 0.90 0.96 0.98 0 5 0
November 21, 2025 4.70 4.85 4.90 0 0 0 20.00 1.03 1.10 1.05 -0.05 9 5
November 21, 2025 4.35 4.50 4.55 0 0 0 20.50 1.16 1.24 1.24 0 10 0
November 21, 2025 4.00 4.15 4.20 0 0 0 21.00 1.32 1.39 1.40 0 0 0
November 21, 2025 3.65 3.80 3.90 0 0 0 21.50 1.49 1.56 1.57 0 0 0
November 21, 2025 3.35 3.50 3.55 0 10 0 22.00 1.67 1.76 1.76 0 0 0
November 21, 2025 3.05 3.20 3.30 0 0 0 22.50 1.87 1.96 1.97 0 0 0
November 21, 2025 2.81 2.90 2.98 0 0 0 23.00 2.09 2.18 2.19 0 0 0
November 21, 2025 2.55 2.63 2.72 0 0 0 23.50 2.32 2.42 2.41 0 0 0
November 21, 2025 2.30 2.39 2.48 0 0 0 24.00 2.58 2.68 2.67 0 0 0
November 21, 2025 2.07 2.17 2.25 0 0 0 24.50 2.85 2.95 2.94 0 0 0
November 21, 2025 1.87 1.96 2.04 0 3 0 25.00 3.10 3.25 3.20 0 0 0
November 21, 2025 1.50 1.58 1.65 0 10 0 26.00 3.75 3.90 3.90 0 0 0
November 21, 2025 1.20 1.29 1.35 0 0 0 27.00 4.45 4.60 4.55 0 0 0
November 21, 2025 0.96 1.05 1.10 0 0 0 28.00 5.20 5.35 5.30 0 0 0
November 21, 2025 0.77 0.84 0.90 0 0 0 29.00 6.00 6.15 6.15 0 0 0
November 21, 2025 0.61 0.71 0.74 0 0 0 30.00 6.85 7.00 6.95 0 0 0
December 19, 2025 12.65 12.85 12.95 0 0 0 11.00 0.05 0.16 0.17 0 21 0
December 19, 2025 11.75 11.90 12.00 0 0 0 12.00 0.09 0.21 0.23 0 110 0
December 19, 2025 10.75 10.95 11.05 0 0 0 13.00 0.14 0.28 0.29 0 0 0
December 19, 2025 9.85 10.05 10.15 0 0 0 14.00 0.23 0.34 0.37 0 2 0
December 19, 2025 8.95 9.15 9.20 0 0 0 15.00 0.31 0.38 0.39 0 3 0
December 19, 2025 8.05 8.25 8.35 0 0 0 16.00 0.42 0.49 0.50 0 0 0
December 19, 2025 7.20 7.40 7.50 0 0 0 17.00 0.57 0.63 0.67 0 5 0
December 19, 2025 6.80 7.00 7.10 0 0 0 17.50 0.65 0.72 0.73 0 10 0
December 19, 2025 6.40 6.60 6.70 0 77 0 18.00 0.75 0.81 0.83 0 10 0
December 19, 2025 6.00 6.20 6.30 0 0 0 18.50 0.85 0.92 0.94 0 0 0
December 19, 2025 5.65 5.80 5.90 0 1 0 19.00 0.96 1.04 1.05 0 16 0
December 19, 2025 5.25 5.45 5.55 0 0 0 19.50 1.08 1.16 1.17 0 1 0
December 19, 2025 4.90 5.10 5.15 0 29 0 20.00 1.22 1.31 1.33 0 16 0
December 19, 2025 4.55 4.75 4.85 0 0 0 20.50 1.37 1.45 1.47 0 10 0
December 19, 2025 4.25 4.40 4.50 0 0 0 21.00 1.53 1.63 1.64 0 26 0
December 19, 2025 3.95 4.05 4.15 0 0 0 21.50 1.71 1.81 1.82 0 0 0
December 19, 2025 3.65 3.75 3.85 0 50 0 22.00 1.90 2.01 2.01 0 2 0
December 19, 2025 3.35 3.50 3.55 0 0 0 22.50 2.10 2.22 2.22 0 0 0
December 19, 2025 3.05 3.20 3.30 0 3 0 23.00 2.33 2.45 2.44 0 11 0
December 19, 2025 2.83 2.96 3.05 0 0 0 23.50 2.56 2.68 2.68 0 2 0
December 19, 2025 2.58 2.71 2.60 -0.17 9 1 24.00 2.82 2.94 2.93 0 0 0
December 19, 2025 2.36 2.49 2.54 0 0 0 24.50 3.05 3.20 3.20 0 10 0
December 19, 2025 2.15 2.28 2.33 0 20 0 25.00 3.35 3.50 3.50 0 12 0
December 19, 2025 1.76 1.89 1.94 0 355 0 26.00 3.95 4.10 4.10 0 12 0
December 19, 2025 1.46 1.58 1.63 0 0 0 27.00 4.65 4.80 4.80 0 0 0
December 19, 2025 1.20 1.30 1.35 0 11 0 28.00 5.40 5.55 5.55 0 10 0
December 19, 2025 0.98 1.07 1.13 0 0 0 29.00 6.15 6.35 6.30 0 0 0
December 19, 2025 0.80 0.90 0.94 0 0 0 30.00 7.00 7.15 7.10 0 0 0
January 16, 2026 15.60 15.80 15.90 0 33 0 8.00 0.02 0.11 0.11 0 133 0
January 16, 2026 14.65 14.85 14.90 0 0 0 9.00 0 0.12 0.08 0 208 0
January 16, 2026 13.70 13.90 14.00 0 28 0 10.00 0.02 0.15 0.10 0 601 0
January 16, 2026 11.80 12.05 12.10 0 18 0 12.00 0.13 0.26 0.19 0 2,917 0
January 16, 2026 9.95 10.20 10.25 0 6 0 14.00 0.30 0.39 0.35 0 297 0
January 16, 2026 9.05 9.30 9.30 0 149 0 15.00 0.40 0.49 0.43 0 223 0
January 16, 2026 8.20 8.45 8.50 0 25 0 16.00 0.52 0.61 0.56 0 228 0
January 16, 2026 6.60 6.75 6.70 0 145 0 18.00 0.87 0.96 0.98 0 65 0
January 16, 2026 6.20 6.40 6.50 0 0 0 18.50 0.93 1.09 1.12 0 0 0
January 16, 2026 5.80 6.05 6.15 0 0 0 19.00 1.06 1.21 1.23 0 0 0
January 16, 2026 5.45 5.70 5.75 0 0 0 19.50 1.18 1.33 1.38 0 0 0
January 16, 2026 5.10 5.25 5.35 0 178 0 20.00 1.36 1.48 1.49 0 53 0
January 16, 2026 4.75 5.00 5.05 0 0 0 20.50 1.48 1.65 1.68 0 0 0
January 16, 2026 4.45 4.65 4.75 0 0 0 21.00 1.64 1.82 1.85 0 0 0
January 16, 2026 4.10 4.30 4.40 0 0 0 21.50 1.82 2.00 2.04 0 0 0
January 16, 2026 3.85 4.00 4.00 0 3,712 0 22.00 2.06 2.21 2.18 0 146 0
January 16, 2026 3.55 3.75 3.85 0 0 0 22.50 2.22 2.43 2.46 0 0 0
January 16, 2026 3.30 3.45 3.55 0 0 0 23.00 2.45 2.66 2.69 0 0 0
January 16, 2026 3.05 3.20 3.30 0 0 0 23.50 2.68 2.90 2.93 0 0 0
January 16, 2026 2.79 2.94 3.00 0 2,530 0 24.00 2.99 3.15 3.15 0 0 0
January 16, 2026 2.54 2.75 2.84 0 0 0 24.50 3.20 3.45 3.45 0 0 0
January 16, 2026 2.37 2.52 2.58 0 7,049 0 25.00 3.50 3.70 3.70 0 5,117 0
January 16, 2026 1.95 2.15 2.25 0 0 0 26.00 4.10 4.35 4.35 0 0 0
January 16, 2026 1.61 1.81 1.91 0 0 0 27.00 4.75 5.00 5.00 0 0 0
January 16, 2026 1.34 1.53 1.61 0 0 0 28.00 5.50 5.75 5.75 0 0 0
January 16, 2026 0.96 1.09 1.12 0 3,014 0 30.00 7.10 7.30 7.25 0 10 0
January 16, 2026 0.40 0.51 0.54 0 2 0 35.00 11.55 11.80 11.80 0 0 0
January 16, 2026 0.33 0.45 0.49 0 9 0 36.00 12.50 12.80 12.80 0 5 0
January 16, 2026 0.27 0.42 0.44 0 5 0 37.00 13.40 13.70 13.70 0 0 0
January 16, 2026 0.23 0.37 0.39 0 63 0 38.00 14.40 14.70 14.65 0 0 0
January 16, 2026 0.20 0.33 0.35 0 0 0 39.00 15.35 15.65 15.65 0 0 0
January 16, 2026 0.15 0.32 0.33 0 7 0 40.00 16.30 16.85 16.70 0 0 0
January 16, 2026 0.06 0.21 0.22 0 19 0 45.00 21.30 21.85 21.70 0 0 0
January 16, 2026 0 0.10 0.11 0 20 0 60.00 36.35 36.85 36.70 0 0 0
March 20, 2026 12.80 13.10 13.15 0 0 0 11.00 0.15 0.30 0.30 0 27 0
March 20, 2026 11.90 12.20 12.25 0 0 0 12.00 0.23 0.39 0.40 0 0 0
March 20, 2026 11.05 11.30 11.35 0 0 0 13.00 0.35 0.44 0.48 0 0 0
March 20, 2026 10.15 10.40 10.55 0 0 0 14.00 0.46 0.54 0.53 0 0 0
March 20, 2026 9.30 9.60 9.60 0 0 0 15.00 0.58 0.66 0.66 0 0 0
March 20, 2026 8.45 8.70 8.80 0 1 0 16.00 0.75 0.81 0.82 0 0 0
March 20, 2026 7.65 7.95 8.05 0 0 0 17.00 0.94 1.01 1.02 0 8 0
March 20, 2026 6.95 7.15 7.25 0 10 0 18.00 1.17 1.24 1.26 0 0 0
March 20, 2026 6.20 6.45 6.50 0 0 0 19.00 1.43 1.52 1.53 0 5 0
March 20, 2026 5.55 5.75 5.85 0 3 0 20.00 1.75 1.84 1.85 0 32 0
March 20, 2026 4.95 5.10 5.20 0 1 0 21.00 2.10 2.22 2.22 0 0 0
March 20, 2026 4.35 4.50 4.60 0 0 0 22.00 2.50 2.64 2.64 0 0 0
March 20, 2026 3.85 4.00 4.05 0 3 0 23.00 2.95 3.10 3.10 0 22 0
March 20, 2026 3.35 3.50 3.55 0 10 0 24.00 3.45 3.60 3.60 0 20 0
March 20, 2026 2.90 3.05 3.15 0 113 0 25.00 4.00 4.15 4.15 0 0 0
March 20, 2026 2.52 2.68 2.73 0 0 0 26.00 4.60 4.80 4.75 0 0 0
March 20, 2026 1.87 2.03 2.07 0 35 0 28.00 5.95 6.15 6.10 0 12 0
March 20, 2026 1.40 1.54 1.60 0 0 0 30.00 7.45 7.65 7.60 0 0 0
June 19, 2026 7.35 7.65 7.80 0 0 0 18.00 1.51 1.74 1.74 0 0 0
June 19, 2026 6.70 7.00 7.05 0 0 0 19.00 1.81 2.07 2.06 0 0 0
June 19, 2026 6.10 6.40 6.50 0 33 0 20.00 2.16 2.43 2.39 0 0 0
June 19, 2026 5.50 5.80 5.85 0 0 0 21.00 2.54 2.84 2.83 0 0 0
June 19, 2026 4.95 5.25 5.30 0 20 0 22.00 2.97 3.20 3.25 0 0 0
June 19, 2026 4.40 4.75 4.80 0 0 0 23.00 3.40 3.70 3.75 0 0 0
June 19, 2026 3.95 4.30 4.30 0 0 0 24.00 3.95 4.30 4.25 0 0 0
June 19, 2026 3.50 3.80 3.85 0 0 0 25.00 4.50 4.80 4.80 0 0 0
June 19, 2026 3.10 3.40 3.45 0 0 0 26.00 5.10 5.40 5.40 0 0 0
June 19, 2026 2.48 2.73 2.86 0 0 0 28.00 6.40 6.75 6.75 0 0 0
June 19, 2026 1.95 2.20 2.29 0 0 0 30.00 7.85 8.15 8.20 0 0 0
January 15, 2027 14.15 14.55 14.65 0 5 0 10.00 0.42 0.69 0.69 0 20 0
January 15, 2027 12.50 12.95 13.00 0 5 0 12.00 0.75 0.89 0.89 0 0 0
January 15, 2027 11.05 11.35 11.55 0 0 0 14.00 1.16 1.29 1.37 0 46 0
January 15, 2027 10.35 10.65 10.80 0 3 0 15.00 1.40 1.55 1.55 0 40 0
January 15, 2027 9.65 9.95 10.10 0 15 0 16.00 1.67 1.86 1.85 0 25 0
January 15, 2027 8.40 8.65 8.85 0 10 0 18.00 2.31 2.55 2.55 0 10 0
January 15, 2027 7.25 7.50 7.60 0 16 0 20.00 3.05 3.30 3.35 0 0 0
January 15, 2027 6.20 6.45 6.55 0 65 0 22.00 3.95 4.25 4.25 0 18 0
January 15, 2027 5.30 5.60 5.65 0 3 0 24.00 4.95 5.30 5.30 0 0 0
January 15, 2027 4.85 5.15 5.20 0 0 0 25.00 5.55 5.85 5.85 0 1,266 0
January 15, 2027 3.20 3.50 3.60 0 46 0 30.00 8.80 9.15 9.10 0 12 0
January 15, 2027 1.49 1.67 1.69 0 1 0 40.00 17.00 17.35 17.30 0 0 0
January 21, 2028 7.80 11.00 11.00 0 0 0 20.00 3.25 6.25 6.20 0 0 0
January 21, 2028 6.85 10.05 10.05 0 0 0 22.00 4.15 7.20 7.10 0 0 0
January 21, 2028 6.00 9.20 9.20 0 0 0 24.00 5.20 8.25 8.15 0 0 0
January 21, 2028 5.60 8.80 8.80 0 0 0 25.00 5.75 8.80 8.75 0 0 0
January 21, 2028 4.00 7.20 7.15 0 0 0 30.00 8.95 12.05 11.95 0 0 0