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: January 17, 2022 at 3:09 p.m.   (Real-time)

  • Last price: 34.750
  • Net change: 0.040
  • Bid price: 34.740
  • Ask price: 34.760
  • 30-day historical volatility: 44.23%
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: 59,725
Volume: 101
Open interest: 26,851
Volume: 41
January 28, 2022 (Weekly) 6.75 6.95 6.95 0 0 0 28.00 0.04 0.13 0.13 0 8 0
January 28, 2022 (Weekly) 6.20 6.50 6.45 0 0 0 28.50 0.04 0.15 0.14 0 8 0
January 28, 2022 (Weekly) 5.75 6.00 6.00 0 0 0 29.00 0.05 0.15 0.16 0 0 0
January 28, 2022 (Weekly) 5.30 5.50 5.50 0 0 0 29.50 0.08 0.17 0.17 0 0 0
January 28, 2022 (Weekly) 4.80 5.05 5.00 0 12 0 30.00 0.11 0.19 0.19 0 2 0
January 28, 2022 (Weekly) 4.30 4.55 4.55 0 0 0 30.50 0.13 0.21 0.21 0 0 0
January 28, 2022 (Weekly) 3.85 4.10 4.05 0 10 0 31.00 0.15 0.23 0.25 0 20 0
January 28, 2022 (Weekly) 3.40 3.60 3.60 0 0 0 31.50 0.17 0.26 0.29 0 0 0
January 28, 2022 (Weekly) 2.96 3.15 3.10 0 28 0 32.00 0.22 0.30 0.33 0 10 0
January 28, 2022 (Weekly) 2.52 2.69 2.66 0 9 0 32.50 0.30 0.38 0.41 0 0 0
January 28, 2022 (Weekly) 2.11 2.26 2.26 0 0 0 33.00 0.33 0.47 0.52 0 0 0
January 28, 2022 (Weekly) 1.70 1.87 1.87 0 0 0 33.50 0.46 0.58 0.64 0 0 0
January 28, 2022 (Weekly) 1.39 1.52 1.53 0 0 0 34.00 0.62 0.74 0.79 0 0 0
January 28, 2022 (Weekly) 1.08 1.20 1.23 0 0 0 34.50 0.80 0.92 1.02 0 0 0
January 28, 2022 (Weekly) 0.81 0.96 0.98 0 0 0 35.00 1.04 1.17 1.23 0 0 0
January 28, 2022 (Weekly) 0.59 0.72 0.76 0 0 0 35.50 1.32 1.44 1.52 0 0 0
January 28, 2022 (Weekly) 0.45 0.55 0.59 0 0 0 36.00 1.65 1.82 1.89 0 0 0
January 28, 2022 (Weekly) 0.32 0.43 0.45 0 0 0 36.50 2.01 2.21 2.28 0 0 0
January 28, 2022 (Weekly) 0.23 0.32 0.35 0 500 0 37.00 2.42 2.60 2.67 0 0 0
January 28, 2022 (Weekly) 0.16 0.25 0.26 0 0 0 37.50 2.83 3.05 3.10 0 0 0
January 28, 2022 (Weekly) 0.10 0.17 0.21 0 0 0 38.00 3.25 3.50 3.55 0 0 0
February 4, 2022 (Weekly) 6.70 7.00 7.00 0 0 0 28.00 0.04 0.18 0.17 0 4 0
February 4, 2022 (Weekly) 6.25 6.55 6.50 0 0 0 28.50 0.05 0.20 0.19 0 4 0
February 4, 2022 (Weekly) 5.80 6.00 6.00 0 0 0 29.00 0.06 0.21 0.21 0 0 0
February 4, 2022 (Weekly) 5.30 5.60 5.55 0 0 0 29.50 0.09 0.24 0.24 0 0 0
February 4, 2022 (Weekly) 4.85 5.10 5.10 0 0 0 30.00 0.14 0.25 0.27 0 0 0
February 4, 2022 (Weekly) 4.30 4.65 4.60 0 0 0 30.50 0.17 0.26 0.29 0 0 0
February 4, 2022 (Weekly) 3.85 4.15 4.15 0 0 0 31.00 0.21 0.31 0.35 0 0 0
February 4, 2022 (Weekly) 3.45 3.70 3.70 0 0 0 31.50 0.27 0.38 0.42 0 0 0
February 4, 2022 (Weekly) 3.05 3.25 3.25 0 4 0 32.00 0.34 0.45 0.50 0 0 0
February 4, 2022 (Weekly) 2.65 2.85 2.84 0 4 0 32.50 0.42 0.55 0.60 0 0 0
February 4, 2022 (Weekly) 2.25 2.47 2.45 0 0 0 33.00 0.54 0.67 0.72 0 0 0
February 4, 2022 (Weekly) 1.91 2.09 2.10 0 0 0 33.50 0.67 0.81 0.87 0 0 0
February 4, 2022 (Weekly) 1.63 1.76 1.77 0 0 0 34.00 0.83 1.00 1.06 0 6 0
February 4, 2022 (Weekly) 1.32 1.46 1.49 0 0 0 34.50 1.05 1.21 1.27 0 0 0
February 4, 2022 (Weekly) 1.07 1.20 0.75 -0.48 10 10 35.00 1.29 1.43 1.52 0 0 0
February 4, 2022 (Weekly) 0.84 0.97 1.01 0 0 0 35.50 1.56 1.70 1.80 0 0 0
February 4, 2022 (Weekly) 0.63 0.78 0.82 0 0 0 36.00 1.88 2.01 2.12 0 0 0
February 4, 2022 (Weekly) 0.51 0.63 0.66 0 0 0 36.50 2.22 2.40 2.46 0 0 0
February 4, 2022 (Weekly) 0.39 0.52 0.53 0 0 0 37.00 2.58 2.79 2.85 0 0 0
February 4, 2022 (Weekly) 0.30 0.41 0.42 0 0 0 37.50 2.99 3.20 3.25 0 0 0
February 4, 2022 (Weekly) 0.22 0.33 0.33 0 0 0 38.00 3.40 3.65 3.70 0 0 0
February 11, 2022 (Weekly) 2.84 3.10 0 0 0 0 32.50 0.55 0.78 0 0 0 0
February 11, 2022 (Weekly) 2.47 2.73 0 0 0 0 33.00 0.67 0.93 0 0 0 0
February 11, 2022 (Weekly) 2.10 2.38 0 0 0 0 33.50 0.84 1.10 0 0 0 0
February 11, 2022 (Weekly) 1.79 1.98 2.26 0 0 0 34.00 1.03 1.22 1.34 0 0 0
February 11, 2022 (Weekly) 1.50 1.69 1.96 0 0 0 34.50 1.25 1.43 1.60 0 0 0
February 11, 2022 (Weekly) 1.25 1.44 1.66 0 0 0 35.00 1.49 1.68 1.93 0 0 0
February 11, 2022 (Weekly) 1.02 1.21 1.42 0 0 0 35.50 1.76 1.96 2.21 0 0 0
February 11, 2022 (Weekly) 0.83 1.02 1.24 0 0 0 36.00 2.07 2.26 2.54 0 0 0
February 11, 2022 (Weekly) 0.67 0.84 1.06 0 0 0 36.50 2.41 2.59 2.77 0 0 0
February 11, 2022 (Weekly) 0.53 0.70 0.86 0 0 0 37.00 2.77 2.95 3.25 0 0 0
February 11, 2022 (Weekly) 0.42 0.58 0.71 0 0 0 37.50 3.15 3.35 3.65 0 0 0
February 11, 2022 (Weekly) 0.33 0.47 0.59 0 0 0 38.00 3.55 3.75 4.05 0 0 0
January 21, 2022 31.65 31.85 32.05 0 0 0 3.00 0 0.19 0.20 0 48 0
January 21, 2022 30.65 30.85 31.10 0 1 0 4.00 0 0.19 0.20 0 42 0
January 21, 2022 29.65 29.85 30.10 0 0 0 5.00 0 0.25 0.25 0 12 0
January 21, 2022 28.65 28.85 29.10 0 27 0 6.00 0 0.25 0.25 0 505 0
January 21, 2022 27.65 27.85 28.10 0 0 0 7.00 0 0.07 0.12 0 0 0
January 21, 2022 26.65 26.85 27.10 0 13 0 8.00 0 0.07 0.04 0 409 0
January 21, 2022 25.65 25.85 26.05 0 0 0 9.00 0 0.07 0.08 0 170 0
January 21, 2022 24.65 24.85 25.00 0 43 0 10.00 0 0.07 0.12 0 285 0
January 21, 2022 23.65 23.85 24.05 0 30 0 11.00 0 0.07 0.12 0 151 0
January 21, 2022 22.65 22.90 22.85 0 40 0 12.00 0 0.05 0.05 0 341 0
January 21, 2022 21.65 21.90 21.85 0 24 0 13.00 0 0.05 0.05 0 356 0
January 21, 2022 20.65 20.90 20.85 0 5,116 0 14.00 0 0.05 0.05 0 93 0
January 21, 2022 19.65 19.90 19.85 0 38 0 15.00 0 0.04 0.04 0 163 0
January 21, 2022 18.65 18.90 18.85 0 65 0 16.00 0 0.04 0.04 0 501 0
January 21, 2022 18.15 18.40 18.35 0 0 0 16.50 0 0.05 0.05 0 27 0
January 21, 2022 17.65 17.90 17.85 0 62 0 17.00 0 0.03 0.03 0 201 0
January 21, 2022 17.15 17.40 17.35 0 0 0 17.50 0 0.05 0.05 0 16 0
January 21, 2022 16.70 16.90 16.90 0 94 0 18.00 0 0.02 0.02 0 7,337 0
January 21, 2022 16.15 16.40 16.35 0 0 0 18.50 0 0.05 0.05 0 0 0
January 21, 2022 15.60 15.90 15.85 0 910 0 19.00 0 0.04 0.02 0 114 0
January 21, 2022 15.10 15.40 15.35 0 14 0 19.50 0 0.05 0.05 0 12 0
January 21, 2022 14.60 14.90 14.85 0 209 0 20.00 0 0.05 0.05 0 681 0
January 21, 2022 14.15 14.40 14.35 0 0 0 20.50 0 0.05 0.05 0 32 0
January 21, 2022 13.65 13.90 13.85 0 133 0 21.00 0 0.03 0.03 0 56 0
January 21, 2022 13.15 13.40 13.35 0 15 0 21.50 0 0.05 0.05 0 16 0
January 21, 2022 12.65 12.90 12.85 0 68 0 22.00 0 0.05 0.05 0 122 0
January 21, 2022 12.15 12.40 12.35 0 0 0 22.50 0 0.05 0.05 0 39 0
January 21, 2022 11.65 11.90 11.85 0 24 0 23.00 0 0.04 0.04 0 232 0
January 21, 2022 11.15 11.40 11.35 0 16 0 23.50 0 0.05 0.06 0 0 0
January 21, 2022 10.65 10.90 10.85 0 87 0 24.00 0 0.04 0.04 0 222 0
January 21, 2022 10.15 10.40 10.35 0 0 0 24.50 0 0.05 0.06 0 34 0
January 21, 2022 9.65 9.90 9.85 0 71 0 25.00 0 0.06 0.06 0 1,230 0
January 21, 2022 8.65 8.95 8.55 -0.35 143 5 26.00 0 0.07 0.07 0 317 0
January 21, 2022 7.65 7.95 7.80 -0.15 49 1 27.00 0 0.10 0.09 0 43 0
January 21, 2022 6.70 6.95 6.95 0 1,825 0 28.00 0 0.10 0.11 0 140 0
January 21, 2022 5.70 5.95 5.55 -0.40 6,354 1 29.00 0 0.13 0.12 0 47 0
January 21, 2022 4.70 4.95 4.95 0 8,476 0 30.00 0 0.13 0.13 0 176 0
January 21, 2022 3.75 3.95 3.70 -0.30 8,494 10 31.00 0.05 0.16 0.18 0 261 0
January 21, 2022 2.82 3.05 3.05 0 1,083 0 32.00 0.10 0.20 0.23 0 169 0
January 21, 2022 1.90 2.07 1.75 -0.32 380 10 33.00 0.17 0.25 0.33 0 56 0
January 21, 2022 1.11 1.28 1.31 0 320 0 34.00 0.38 0.50 0.65 0.06 11 8
January 21, 2022 0.53 0.70 0.62 -0.12 150 9 35.00 0.75 0.92 1.04 0 4 0
January 21, 2022 0.19 0.34 0.38 0 118 0 36.00 1.40 1.60 1.73 0 10 0
January 21, 2022 0.06 0.16 0.23 0 93 0 37.00 2.24 2.44 2.57 0 0 0
February 18, 2022 18.10 18.40 18.40 0 30 0 16.50 0 0.05 0.05 0 0 0
February 18, 2022 17.60 17.90 17.90 0 3 0 17.00 0 0.06 0.05 0 0 0
February 18, 2022 17.10 17.45 17.40 0 15 0 17.50 0 0.06 0.06 0 0 0
February 18, 2022 16.60 16.95 16.90 0 0 0 18.00 0 0.07 0.06 0 0 0
February 18, 2022 16.10 16.45 16.40 0 0 0 18.50 0 0.07 0.07 0 0 0
February 18, 2022 15.60 15.95 15.95 0 0 0 19.00 0 0.07 0.08 0 0 0
February 18, 2022 15.10 15.40 15.40 0 10 0 19.50 0 0.08 0.08 0 10 0
February 18, 2022 14.65 14.90 14.90 0 0 0 20.00 0 0.08 0.09 0 720 0
February 18, 2022 14.10 14.40 14.40 0 0 0 20.50 0 0.10 0.10 0 0 0
February 18, 2022 13.65 13.90 13.95 0 0 0 21.00 0 0.11 0.11 0 76 0
February 18, 2022 13.10 13.45 13.50 0 0 0 21.50 0.01 0.10 0.12 0 1 0
February 18, 2022 12.60 12.95 13.00 0 0 0 22.00 0.01 0.11 0.13 0 0 0
February 18, 2022 12.10 12.50 12.50 0 0 0 22.50 0.01 0.12 0.14 0 32 0
February 18, 2022 11.65 11.95 12.00 0 10 0 23.00 0.02 0.14 0.15 0 16 0
February 18, 2022 11.15 11.45 11.50 0 1 0 23.50 0.03 0.15 0.16 0 16 0
February 18, 2022 10.70 10.95 11.00 0 10 0 24.00 0.04 0.16 0.17 0 32 0
February 18, 2022 10.15 10.55 10.55 0 0 0 24.50 0.05 0.18 0.19 0 26 0
February 18, 2022 9.70 10.05 10.00 0 95 0 25.00 0.06 0.18 0.20 0 117 0
February 18, 2022 8.70 9.10 9.05 0 0 0 26.00 0.10 0.23 0.25 0 66 0
February 18, 2022 7.80 8.15 8.15 0 26 0 27.00 0.13 0.27 0.28 0 24 0
February 18, 2022 6.90 7.20 7.20 0 25 0 28.00 0.21 0.31 0.33 0 49 0
February 18, 2022 5.95 6.30 6.30 0 2,982 0 29.00 0.28 0.39 0.39 0 34 0
February 18, 2022 5.05 5.30 5.30 0 2,933 0 30.00 0.39 0.49 0.39 -0.13 92 20
February 18, 2022 4.25 4.45 4.45 0 2,434 0 31.00 0.52 0.64 0.60 -0.07 16 3
February 18, 2022 3.40 3.65 3.65 0 304 0 32.00 0.72 0.80 0.88 0 40 0
February 18, 2022 2.73 2.89 2.90 0 1,730 0 33.00 0.98 1.11 1.15 0 856 0
February 18, 2022 2.09 2.26 2.27 0 21 0 34.00 1.34 1.46 1.53 0 0 0
February 18, 2022 1.59 1.71 1.74 0 737 0 35.00 1.81 1.95 1.99 0 31 0
February 18, 2022 1.14 1.27 0.87 -0.42 8,578 10 36.00 2.37 2.49 2.60 0 3 0
February 18, 2022 0.83 0.95 0.96 0 85 0 37.00 3.00 3.20 3.30 0 0 0
February 18, 2022 0.60 0.70 0.64 -0.06 9 30 38.00 3.75 4.00 4.05 0 0 0
February 18, 2022 0.41 0.50 0.50 0 0 0 39.00 4.55 4.80 4.85 0 0 0
February 18, 2022 0.28 0.36 0.35 0 0 0 40.00 5.40 5.65 5.70 0 0 0
February 18, 2022 0.17 0.26 0.27 0 0 0 41.00 6.25 6.60 6.60 0 0 0
February 18, 2022 0.11 0.19 0.19 0 2,820 0 42.00 7.25 7.45 7.60 0 0 0
February 18, 2022 0.06 0.14 0.16 0 0 0 43.00 8.15 8.40 8.50 0 10 0
March 18, 2022 18.15 18.40 18.40 0 0 0 16.50 0 0.07 0.07 0 90 0
March 18, 2022 17.65 17.90 17.90 0 0 0 17.00 0 0.08 0.08 0 9 0
March 18, 2022 17.15 17.40 17.45 0 0 0 17.50 0 0.09 0.09 0 9 0
March 18, 2022 16.65 16.95 16.95 0 2 0 18.00 0 0.09 0.09 0 72 0
March 18, 2022 16.15 16.50 16.40 0 0 0 18.50 0.01 0.10 0.10 0 16 0
March 18, 2022 15.65 16.00 15.95 0 0 0 19.00 0.01 0.11 0.11 0 12 0
March 18, 2022 15.20 15.50 15.45 0 0 0 19.50 0.03 0.12 0.13 0 0 0
March 18, 2022 14.70 15.00 14.95 0 0 0 20.00 0.04 0.14 0.14 0 2,554 0
March 18, 2022 14.20 14.45 14.45 0 0 0 20.50 0.05 0.16 0.15 0 24 0
March 18, 2022 13.70 14.00 13.95 0 0 0 21.00 0.06 0.16 0.16 0 16 0
March 18, 2022 13.20 13.55 13.50 0 0 0 21.50 0.07 0.17 0.17 0 15 0
March 18, 2022 12.75 13.00 13.00 0 5 0 22.00 0.08 0.20 0.19 0 19 0
March 18, 2022 12.25 12.50 12.55 0 0 0 22.50 0.08 0.22 0.21 0 60 0
March 18, 2022 11.75 12.10 12.05 0 6 0 23.00 0.09 0.23 0.22 0 260 0
March 18, 2022 11.30 11.55 11.55 0 5 0 23.50 0.13 0.25 0.25 0 24 0
March 18, 2022 10.80 11.10 11.10 0 5 0 24.00 0.15 0.27 0.27 0 14 0
March 18, 2022 10.30 10.60 10.60 0 0 0 24.50 0.14 0.30 0.29 0 36 0
March 18, 2022 9.85 10.15 10.15 0 0 0 25.00 0.20 0.32 0.32 0 24 0
March 18, 2022 8.90 9.20 9.20 0 50 0 26.00 0.26 0.38 0.36 0 4 0
March 18, 2022 8.00 8.25 8.25 0 12 0 27.00 0.34 0.45 0.43 0 0 0
March 18, 2022 7.10 7.35 7.40 0 50 0 28.00 0.42 0.53 0.54 0 32 0
March 18, 2022 6.25 6.50 6.50 0 22 0 29.00 0.56 0.68 0.69 0 0 0
March 18, 2022 5.40 5.70 5.65 0 39 0 30.00 0.73 0.84 0.86 0 27 0
March 18, 2022 4.65 4.90 4.85 0 2 0 31.00 0.95 1.05 1.08 0 10 0
March 18, 2022 3.90 4.15 4.10 0 46 0 32.00 1.19 1.36 1.36 0 37 0
March 18, 2022 3.30 3.45 3.45 0 20 0 33.00 1.51 1.69 1.69 0 0 0
March 18, 2022 2.70 2.85 2.50 -0.35 20 1 34.00 1.91 2.10 2.08 0 7 0
March 18, 2022 2.17 2.30 2.33 0 20 0 35.00 2.38 2.58 2.60 0 10 0
March 18, 2022 1.72 1.92 1.88 0 32 0 36.00 2.93 3.10 3.20 0 12 0
March 18, 2022 1.35 1.51 1.51 0 4 0 37.00 3.55 3.75 3.80 0 0 0
March 18, 2022 1.06 1.22 1.20 0 111 0 38.00 4.25 4.45 4.50 0 0 0
March 18, 2022 0.83 0.99 0.95 0 17 0 39.00 5.00 5.25 5.25 0 0 0
March 18, 2022 0.63 0.78 0.74 0 14 0 40.00 5.80 6.10 6.05 0 0 0
March 18, 2022 0.48 0.61 0.58 0 0 0 41.00 6.65 6.85 6.90 0 0 0
March 18, 2022 0.36 0.48 0.45 0 0 0 42.00 7.50 7.75 7.80 0 0 0
March 18, 2022 0.29 0.42 0.37 0 0 0 43.00 8.40 8.65 8.70 0 0 0
April 14, 2022 13.75 14.10 14.05 0 0 0 21.00 0.11 0.23 0.22 0 55 0
April 14, 2022 13.25 13.55 13.55 0 0 0 21.50 0.14 0.25 0.26 0 0 0
April 14, 2022 12.80 13.10 13.10 0 0 0 22.00 0.16 0.28 0.27 0 0 0
April 14, 2022 12.30 12.60 12.60 0 0 0 22.50 0.18 0.29 0.30 0 2,050 0
April 14, 2022 11.85 12.15 12.15 0 0 0 23.00 0.19 0.32 0.33 0 100 0
April 14, 2022 11.35 11.75 11.70 0 0 0 23.50 0.22 0.35 0.36 0 0 0
April 14, 2022 10.90 11.20 11.20 0 0 0 24.00 0.24 0.39 0.39 0 0 0
April 14, 2022 10.45 10.75 10.75 0 0 0 24.50 0.30 0.41 0.41 0 0 0
April 14, 2022 10.00 10.35 10.30 0 0 0 25.00 0.34 0.45 0.45 0 0 0
April 14, 2022 9.05 9.45 9.40 0 10 0 26.00 0.43 0.53 0.54 0 8 0
April 14, 2022 8.20 8.55 8.50 0 3 0 27.00 0.53 0.65 0.65 0 5 0
April 14, 2022 7.35 7.65 7.65 0 0 0 28.00 0.68 0.78 0.75 -0.04 0 10
April 14, 2022 6.55 6.80 6.80 0 0 0 29.00 0.84 0.97 1.00 0 12 0
April 14, 2022 5.75 6.05 6.05 0 25 0 30.00 1.04 1.19 1.21 0 40 0
April 14, 2022 5.00 5.30 5.30 0 0 0 31.00 1.30 1.46 1.47 0 0 0
April 14, 2022 4.35 4.60 4.60 0 0 0 32.00 1.62 1.78 1.78 0 0 0
April 14, 2022 3.70 3.95 3.95 0 4 0 33.00 1.96 2.15 2.15 0 0 0
April 14, 2022 3.15 3.40 3.35 0 5 0 34.00 2.38 2.57 2.58 0 2 0
April 14, 2022 2.66 2.83 2.87 0 39 0 35.00 2.86 3.10 3.10 0 0 0
April 14, 2022 2.18 2.42 2.42 0 20 0 36.00 3.40 3.65 3.65 0 1 0
April 14, 2022 1.83 1.99 2.05 0 22 0 37.00 4.00 4.20 4.30 0 0 0
April 14, 2022 1.51 1.69 1.60 -0.12 3 1 38.00 4.70 4.90 4.95 0 0 0
April 14, 2022 1.23 1.39 1.43 0 0 0 39.00 5.40 5.65 5.65 0 0 0
April 14, 2022 1.01 1.18 1.20 0 0 0 40.00 6.20 6.45 6.45 0 0 0
April 14, 2022 0.84 0.96 0.99 0 0 0 41.00 7.00 7.25 7.25 0 0 0
April 14, 2022 0.69 0.80 0.83 0 0 0 42.00 7.85 8.05 8.10 0 0 0
April 14, 2022 0.58 0.65 0.69 0 0 0 43.00 8.70 8.90 8.95 0 0 0
May 20, 2022 13.85 14.15 14.25 0 0 0 21.00 0.24 0.37 0.36 0 12 0
May 20, 2022 13.40 13.80 13.75 0 0 0 21.50 0.25 0.39 0.40 0 0 0
May 20, 2022 12.90 13.25 13.30 0 0 0 22.00 0.29 0.44 0.43 0 0 0
May 20, 2022 12.45 12.80 12.80 0 0 0 22.50 0.30 0.46 0.46 0 0 0
May 20, 2022 12.00 12.35 12.35 0 0 0 23.00 0.35 0.48 0.49 0 0 0
May 20, 2022 11.55 11.95 11.85 0 0 0 23.50 0.39 0.53 0.54 0 0 0
May 20, 2022 11.05 11.50 11.40 0 0 0 24.00 0.43 0.59 0.59 0 0 0
May 20, 2022 10.65 11.00 10.95 0 5 0 24.50 0.48 0.62 0.62 0 12 0
May 20, 2022 10.20 10.55 10.55 0 0 0 25.00 0.55 0.68 0.68 0 0 0
May 20, 2022 9.30 9.70 9.65 0 0 0 26.00 0.67 0.80 0.80 0 5 0
May 20, 2022 8.45 8.85 8.85 0 20 0 27.00 0.81 0.97 0.95 0 0 0
May 20, 2022 7.70 8.00 8.00 0 0 0 28.00 1.00 1.16 1.14 0 0 0
May 20, 2022 6.90 7.20 7.20 0 0 0 29.00 1.20 1.39 1.37 0 0 0
May 20, 2022 6.15 6.50 6.50 0 9 0 30.00 1.44 1.64 1.63 0 0 0
May 20, 2022 5.45 5.75 5.80 0 5 0 31.00 1.75 1.96 1.93 0 0 0
May 20, 2022 4.80 5.15 5.10 0 0 0 32.00 2.07 2.31 2.27 0 0 0
May 20, 2022 4.20 4.45 4.50 0 10 0 33.00 2.45 2.71 2.66 0 0 0
May 20, 2022 3.70 3.90 3.65 -0.30 5 10 34.00 2.89 3.15 3.15 0 0 0
May 20, 2022 3.15 3.40 3.45 0 0 0 35.00 3.40 3.65 3.65 0 12 0
May 20, 2022 2.74 3.00 3.00 0 10 0 36.00 3.90 4.15 4.20 0 0 0
May 20, 2022 2.35 2.60 2.63 0 5 0 37.00 4.50 4.75 4.80 0 0 0
May 20, 2022 2.01 2.27 2.28 0 0 0 38.00 5.15 5.40 5.45 0 0 0
May 20, 2022 1.68 1.86 1.98 0 0 0 39.00 5.85 6.15 6.15 0 0 0
May 20, 2022 1.43 1.61 1.71 0 0 0 40.00 6.60 6.90 6.95 0 0 0
May 20, 2022 1.22 1.39 1.49 0 0 0 41.00 7.40 7.70 7.70 0 0 0
May 20, 2022 1.09 1.27 1.29 0 0 0 42.00 8.20 8.50 8.50 0 0 0
May 20, 2022 0.93 1.11 1.07 0 0 0 43.00 9.05 9.30 9.35 0 0 0
June 17, 2022 16.75 17.15 17.15 0 0 0 18.00 0.17 0.27 0.26 0 22 0
June 17, 2022 15.80 16.15 16.15 0 0 0 19.00 0.22 0.32 0.33 0 17 0
June 17, 2022 14.85 15.20 15.30 0 2 0 20.00 0.26 0.38 0.38 0 0 0
June 17, 2022 13.95 14.35 14.35 0 0 0 21.00 0.32 0.44 0.45 0 200 0
June 17, 2022 13.45 13.90 13.90 0 0 0 21.50 0.35 0.50 0.50 0 0 0
June 17, 2022 13.00 13.40 13.40 0 15 0 22.00 0.38 0.51 0.54 0 0 0
June 17, 2022 12.55 12.95 12.95 0 0 0 22.50 0.43 0.57 0.57 0 0 0
June 17, 2022 12.10 12.50 12.50 0 0 0 23.00 0.48 0.62 0.62 0 0 0
June 17, 2022 11.65 12.05 12.05 0 0 0 23.50 0.51 0.68 0.67 0 0 0
June 17, 2022 11.20 11.60 11.60 0 0 0 24.00 0.58 0.73 0.73 0 0 0
June 17, 2022 10.80 11.15 11.20 0 0 0 24.50 0.63 0.79 0.81 0 0 0
June 17, 2022 10.35 10.70 10.75 0 48 0 25.00 0.71 0.85 0.87 0 20 0
June 17, 2022 9.50 9.85 9.85 0 0 0 26.00 0.86 1.00 1.00 0 0 0
June 17, 2022 8.70 9.10 9.05 0 0 0 27.00 0.99 1.18 1.18 0 5 0
June 17, 2022 7.90 8.20 8.25 0 15 0 28.00 1.19 1.41 1.38 0 0 0
June 17, 2022 7.15 7.45 7.55 0 0 0 29.00 1.44 1.66 1.64 0 0 0
June 17, 2022 6.45 6.75 6.85 0 35 0 30.00 1.70 1.94 1.92 0 20 0
June 17, 2022 5.80 6.05 6.10 0 0 0 31.00 2.00 2.27 2.24 0 0 0
June 17, 2022 5.15 5.40 5.30 -0.20 0 3 32.00 2.36 2.64 2.60 0 0 0
June 17, 2022 4.55 4.90 4.85 0 12 0 33.00 2.77 3.10 3.00 0 0 0
June 17, 2022 4.00 4.35 4.30 0 20 0 34.00 3.20 3.55 3.50 0 0 0
June 17, 2022 3.50 3.80 3.80 0 0 0 35.00 3.70 4.00 3.95 0 0 0
June 17, 2022 3.05 3.40 3.40 0 5 0 36.00 4.25 4.55 4.60 0 0 0
June 17, 2022 2.68 2.86 3.00 0 5 0 37.00 4.85 5.20 5.20 0 0 0
June 17, 2022 2.34 2.51 2.66 0 10 0 38.00 5.50 5.85 5.85 0 17 0
June 17, 2022 2.02 2.22 2.33 0 0 0 39.00 6.20 6.50 6.55 0 0 0
June 17, 2022 1.76 1.96 2.06 0 0 0 40.00 6.90 7.20 7.25 0 0 0
June 17, 2022 1.53 1.72 1.83 0 0 0 41.00 7.70 7.95 8.00 0 0 0
June 17, 2022 1.31 1.48 1.54 0 0 0 42.00 8.45 8.85 8.85 0 0 0
June 17, 2022 1.15 1.31 1.35 0 0 0 43.00 9.25 9.55 9.70 0 0 0
September 16, 2022 16.95 17.35 17.40 0 24 0 18.00 0.40 0.51 0.51 0 0 0
September 16, 2022 16.00 16.45 16.50 0 8 0 19.00 0.46 0.60 0.60 0 0 0
September 16, 2022 15.15 15.55 15.60 0 0 0 20.00 0.54 0.69 0.70 0 0 0
September 16, 2022 14.25 14.75 14.70 0 5 0 21.00 0.65 0.81 0.83 0 0 0
September 16, 2022 13.40 13.90 13.85 0 0 0 22.00 0.78 0.95 0.96 0 199 0
September 16, 2022 12.55 13.05 13.00 0 0 0 23.00 0.94 1.10 1.10 0 0 0
September 16, 2022 11.70 12.15 12.15 0 0 0 24.00 1.07 1.24 1.25 0 0 0
September 16, 2022 10.90 11.35 11.35 0 0 0 25.00 1.26 1.44 1.46 0 12 0
September 16, 2022 10.10 10.55 10.50 0 8 0 26.00 1.46 1.67 1.69 0 12 0
September 16, 2022 8.65 9.05 9.05 0 0 0 28.00 1.91 2.19 2.17 0 1 0
September 16, 2022 7.30 7.70 7.70 0 18 0 30.00 2.54 2.85 2.82 0 0 0
September 16, 2022 6.05 6.40 6.45 0 0 0 32.00 3.25 3.60 3.60 0 0 0
September 16, 2022 5.00 5.40 5.45 0 1 0 34.00 4.15 4.55 4.55 0 0 0
September 16, 2022 4.15 4.50 4.45 0 7 0 36.00 5.25 5.65 5.55 0 0 0
September 16, 2022 3.40 3.75 3.75 0 4 0 38.00 6.40 6.85 6.80 0 0 0
September 16, 2022 2.66 2.95 3.10 0 0 0 40.00 7.75 8.25 8.15 0 0 0
September 16, 2022 2.20 2.44 2.54 0 0 0 42.00 9.25 9.75 9.65 0 0 0
December 16, 2022 13.05 13.50 13.50 0 0 0 23.00 1.33 1.61 1.60 0 8 0
December 16, 2022 12.20 12.75 12.75 0 0 0 24.00 1.49 1.83 1.84 0 0 0
December 16, 2022 10.70 11.35 11.30 0 8 0 26.00 2.00 2.37 2.36 0 0 0
December 16, 2022 9.30 9.90 10.00 0 0 0 28.00 2.57 2.97 2.96 0 0 0
December 16, 2022 8.05 8.65 8.65 0 10 0 30.00 3.25 3.75 3.75 0 0 0
December 16, 2022 6.90 7.45 7.55 0 0 0 32.00 4.05 4.60 4.50 0 0 0
December 16, 2022 5.90 6.45 6.50 0 0 0 34.00 5.00 5.60 5.60 0 2 0
December 16, 2022 4.95 5.40 5.50 0 0 0 36.00 6.05 6.70 6.65 0 0 0
December 16, 2022 4.20 4.65 4.85 0 0 0 38.00 7.25 7.95 7.90 0 0 0
December 16, 2022 3.50 4.00 4.05 0 0 0 40.00 8.55 9.20 9.15 0 0 0
December 16, 2022 2.96 3.40 3.55 0 0 0 42.00 10.00 10.60 10.55 0 0 0
January 20, 2023 28.50 29.00 29.00 0 65 0 6.00 0 0.10 0.11 0 93 0
January 20, 2023 27.55 28.05 28.00 0 0 0 7.00 0.07 0.14 0.14 0 195 0
January 20, 2023 26.60 27.10 27.05 0 0 0 8.00 0.13 0.20 0.20 0 55 0
January 20, 2023 25.55 26.15 26.10 0 0 0 9.00 0.16 0.25 0.26 0 0 0
January 20, 2023 24.60 25.20 25.20 0 1 0 10.00 0.19 0.32 0.32 0 7 0
January 20, 2023 23.65 24.25 24.25 0 0 0 11.00 0.23 0.39 0.40 0 0 0
January 20, 2023 22.80 23.30 23.30 0 0 0 12.00 0.27 0.47 0.47 0 0 0
January 20, 2023 21.90 22.40 22.40 0 13 0 13.00 0.33 0.52 0.53 0 3 0
January 20, 2023 20.95 21.45 21.50 0 30 0 14.00 0.37 0.60 0.60 0 15 0
January 20, 2023 20.00 20.60 20.60 0 3 0 15.00 0.47 0.66 0.66 0 7 0
January 20, 2023 19.15 19.65 19.70 0 14 0 16.00 0.49 0.73 0.75 0 14 0
January 20, 2023 18.30 18.80 18.80 0 0 0 17.00 0.57 0.82 0.85 0 0 0
January 20, 2023 17.40 17.90 17.95 0 0 0 18.00 0.67 0.95 0.97 0 20 0
January 20, 2023 16.55 17.10 17.10 0 0 0 19.00 0.80 1.08 1.07 0 18 0
January 20, 2023 15.65 16.25 16.20 0 0 0 20.00 0.97 1.22 1.22 0 2,500 0
January 20, 2023 14.80 15.40 15.40 0 0 0 21.00 1.13 1.36 1.39 0 0 0
January 20, 2023 14.05 14.60 14.55 0 5 0 22.00 1.33 1.58 1.58 0 2 0
January 20, 2023 13.20 13.75 13.80 0 0 0 23.00 1.44 1.79 1.79 0 1 0
January 20, 2023 12.30 13.00 13.05 0 2 0 24.00 1.64 2.01 2.00 0 45 0
January 20, 2023 11.70 12.25 12.30 0 10 0 25.00 1.86 2.24 2.26 0 1 0
January 20, 2023 10.90 11.50 11.60 0 0 0 26.00 2.15 2.55 2.56 0 40 0
January 20, 2023 10.20 10.85 10.85 0 0 0 27.00 2.39 2.86 2.85 0 0 0
January 20, 2023 9.55 10.15 10.20 0 9 0 28.00 2.68 3.20 3.25 0 0 0
January 20, 2023 8.85 9.55 9.65 0 515 0 29.00 3.05 3.55 3.60 0 500 0
January 20, 2023 8.30 9.10 9.20 0 11 0 30.00 3.45 3.95 4.00 0 32 0
January 20, 2023 7.70 8.25 8.40 0 10 0 31.00 3.85 4.40 4.40 0 0 0
January 20, 2023 7.15 7.70 7.95 0 0 0 32.00 4.25 4.85 4.80 0 0 0
January 20, 2023 6.65 7.15 7.35 0 0 0 33.00 4.75 5.35 5.35 0 0 0
January 20, 2023 6.10 6.65 6.95 0 3 0 34.00 5.20 5.85 5.85 0 0 0
January 20, 2023 5.65 6.15 6.25 0 35 0 35.00 5.75 6.40 6.30 0 5 0
January 20, 2023 5.25 5.80 5.90 0 3 0 36.00 6.30 6.90 6.85 0 0 0
January 20, 2023 3.80 4.40 4.45 0 7 0 40.00 8.70 9.55 9.40 0 22 0
January 20, 2023 0.83 1.20 1.21 0 0 0 60.00 25.75 26.20 26.30 0 0 0
January 19, 2024 20.25 21.55 21.55 0 3 0 15.00 0.81 1.54 1.56 0 2 0
January 19, 2024 16.45 17.85 17.80 0 0 0 20.00 1.65 2.71 2.65 0 12 0
January 19, 2024 15.85 17.15 17.15 0 1 0 21.00 1.87 2.91 2.99 0 0 0
January 19, 2024 15.15 16.50 16.50 0 0 0 22.00 2.12 3.25 3.30 0 0 0
January 19, 2024 13.70 15.05 15.25 0 1 0 24.00 2.72 3.95 4.05 0 0 0
January 19, 2024 13.20 14.65 14.65 0 1 0 25.00 3.05 4.35 4.40 0 0 0
January 19, 2024 11.95 13.75 13.55 0 10 0 27.00 3.75 5.20 5.20 0 0 0
January 19, 2024 11.35 13.15 13.00 0 1 0 28.00 4.15 5.50 5.55 0 0 0
January 19, 2024 10.80 12.30 12.25 0 0 0 29.00 4.60 5.95 6.05 0 0 0
January 19, 2024 10.25 11.65 11.80 0 0 0 30.00 5.05 6.55 6.45 0 0 0
January 19, 2024 9.25 10.70 10.85 0 0 0 32.00 6.05 7.40 7.40 0 0 0
January 19, 2024 7.90 9.75 9.60 0 10 0 35.00 7.60 9.05 9.15 0 10 0
January 19, 2024 6.05 7.90 8.00 0 0 0 40.00 10.80 12.20 12.30 0 0 0
January 19, 2024 2.09 3.75 4.00 0 0 0 60.00 26.40 28.15 28.05 0 0 0