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.

AG – First Majestic Silver Corp.

Last update: September 16, 2025 at 11:29 a.m.   (Real-time)

  • Last price: 14.330
  • Net change: -0.540
  • Bid price: 14.330
  • Ask price: 14.340
  • 30-day historical volatility: 46.63%
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: 15,714
Volume: 455
Open interest: 4,596
Volume: 136
September 26, 2025 (Weekly) 4.55 4.75 5.25 0 0 0 9.75 0 0.07 0.07 0 0 0
September 26, 2025 (Weekly) 4.30 4.50 5.00 0 0 0 10.00 0 0.07 0.07 0 0 0
September 26, 2025 (Weekly) 3.80 4.00 4.50 0 0 0 10.50 0 0.07 0.07 0 0 0
September 26, 2025 (Weekly) 3.30 3.50 4.00 0 0 0 11.00 0 0.07 0.07 0 28 0
September 26, 2025 (Weekly) 2.80 2.98 3.50 0 10 0 11.50 0 0.07 0.07 0 27 0
September 26, 2025 (Weekly) 2.31 2.49 2.75 -0.25 25 10 12.00 0.01 0.08 0.08 0 34 0
September 26, 2025 (Weekly) 1.83 2.03 2.53 0 116 0 12.50 0.03 0.09 0.10 0 8 0
September 26, 2025 (Weekly) 1.43 1.50 2.06 0 30 0 13.00 0.09 0.15 0.10 0 5 0
September 26, 2025 (Weekly) 1.04 1.11 1.55 0 62 0 13.50 0.21 0.26 0.16 0 108 0
September 26, 2025 (Weekly) 0.72 0.78 1.18 0 33 0 14.00 0.38 0.43 0.25 -0.02 16 15
September 26, 2025 (Weekly) 0.47 0.52 0.84 0 64 0 14.50 0.63 0.68 0.45 0 5 0
September 26, 2025 (Weekly) 0.31 0.35 0.50 -0.08 38 7 15.00 0.97 1.00 0.70 0 5 0
September 26, 2025 (Weekly) 0.20 0.24 0.38 0 15 0 15.50 1.36 1.40 1.01 0 0 0
September 26, 2025 (Weekly) 0.13 0.17 0.28 0 50 0 16.00 1.77 1.85 1.41 0 0 0
September 26, 2025 (Weekly) 0.09 0.13 0.20 0 0 0 16.50 2.13 2.33 1.83 0 0 0
September 26, 2025 (Weekly) 0.06 0.11 0.15 0 0 0 17.00 2.60 2.83 2.28 0 0 0
September 26, 2025 (Weekly) 0.04 0.12 0.13 0 0 0 17.50 3.10 3.30 2.82 0 0 0
September 26, 2025 (Weekly) 0.02 0.12 0.14 0 0 0 18.00 3.60 3.80 3.35 0 0 0
September 26, 2025 (Weekly) 0 0.11 0.13 0 0 0 18.50 4.15 4.30 3.75 0 0 0
October 3, 2025 (Weekly) 4.30 4.50 5.05 0 0 0 10.00 0 0.07 0.07 0 0 0
October 3, 2025 (Weekly) 3.80 4.00 4.55 0 0 0 10.50 0 0.07 0.07 0 0 0
October 3, 2025 (Weekly) 3.30 3.50 4.05 0 0 0 11.00 0.01 0.08 0.08 0 5 0
October 3, 2025 (Weekly) 2.82 3.05 3.55 0 0 0 11.50 0.01 0.10 0.09 0 35 0
October 3, 2025 (Weekly) 2.35 2.57 3.10 0 10 0 12.00 0.05 0.11 0.12 0 3 0
October 3, 2025 (Weekly) 1.95 2.02 2.61 0 0 0 12.50 0.12 0.15 0.12 0 0 0
October 3, 2025 (Weekly) 1.55 1.62 2.08 0 15 0 13.00 0.22 0.26 0.17 0 0 0
October 3, 2025 (Weekly) 1.20 1.26 1.69 0 27 0 13.50 0.37 0.41 0.34 0.06 20 5
October 3, 2025 (Weekly) 0.91 0.96 1.33 0 37 0 14.00 0.56 0.60 0.40 -0.02 10 5
October 3, 2025 (Weekly) 0.66 0.70 1.01 0 1 0 14.50 0.81 0.86 0.62 0 0 0
October 3, 2025 (Weekly) 0.47 0.52 0.76 0 2 0 15.00 1.12 1.18 0.87 0 0 0
October 3, 2025 (Weekly) 0.34 0.39 0.57 0 8 0 15.50 1.49 1.55 1.18 0 0 0
October 3, 2025 (Weekly) 0.25 0.30 0.43 0 0 0 16.00 1.90 1.96 1.54 0 0 0
October 3, 2025 (Weekly) 0.19 0.23 0.33 0 0 0 16.50 2.31 2.40 1.95 0 0 0
October 3, 2025 (Weekly) 0.15 0.19 0.26 0 0 0 17.00 2.75 2.91 2.38 0 0 0
October 3, 2025 (Weekly) 0.11 0.16 0.21 0 0 0 17.50 3.15 3.40 2.83 0 0 0
October 3, 2025 (Weekly) 0.08 0.13 0.18 0 0 0 18.00 3.60 3.90 3.40 0 0 0
October 3, 2025 (Weekly) 0.03 0.11 0.15 0 0 0 18.50 4.10 4.35 3.85 0 0 0
October 10, 2025 (Weekly) 4.30 4.50 5.05 0 0 0 10.00 0 0.07 0.07 0 0 0
October 10, 2025 (Weekly) 3.75 4.00 4.55 0 0 0 10.50 0.01 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 3.35 3.55 4.00 0 0 0 11.00 0.01 0.10 0.10 0 0 0
October 10, 2025 (Weekly) 2.84 3.05 3.60 0 0 0 11.50 0.06 0.11 0.12 0 8 0
October 10, 2025 (Weekly) 2.46 2.54 3.15 0 0 0 12.00 0.11 0.16 0.12 0 3 0
October 10, 2025 (Weekly) 2.04 2.11 2.59 0 0 0 12.50 0.20 0.24 0.17 0 0 0
October 10, 2025 (Weekly) 1.66 1.73 2.17 0 42 0 13.00 0.32 0.36 0.25 0 10 0
October 10, 2025 (Weekly) 1.34 1.39 1.51 -0.28 0 5 13.50 0.48 0.52 0.38 0 5 0
October 10, 2025 (Weekly) 1.05 1.09 1.44 0 0 0 14.00 0.69 0.73 0.45 -0.09 0 15
October 10, 2025 (Weekly) 0.80 0.85 1.14 0 0 0 14.50 0.94 0.99 0.74 0 0 0
October 10, 2025 (Weekly) 0.61 0.66 0.90 0 2 0 15.00 1.25 1.30 1.00 0 0 0
October 10, 2025 (Weekly) 0.47 0.51 0.70 0 0 0 15.50 1.61 1.66 1.30 0 0 0
October 10, 2025 (Weekly) 0.36 0.40 0.55 0 0 0 16.00 2.00 2.05 1.65 0 0 0
October 10, 2025 (Weekly) 0.28 0.32 0.43 0 0 0 16.50 2.40 2.48 2.03 0 0 0
October 10, 2025 (Weekly) 0.23 0.26 0.35 0 0 0 17.00 2.85 2.93 2.46 0 0 0
October 10, 2025 (Weekly) 0.18 0.22 0.29 0 0 0 17.50 3.30 3.40 2.90 0 0 0
October 10, 2025 (Weekly) 0.15 0.19 0.24 0 0 0 18.00 3.70 3.95 3.40 0 0 0
October 10, 2025 (Weekly) 0.11 0.17 0.21 0 0 0 18.50 4.15 4.40 3.95 0 0 0
October 24, 2025 (Weekly) 3.85 4.10 4.60 0 0 0 10.50 0 0.11 0.11 0 0 0
October 24, 2025 (Weekly) 3.40 3.60 4.10 0 0 0 11.00 0.08 0.13 0.14 0 5 0
October 24, 2025 (Weekly) 3.00 3.10 3.70 0 0 0 11.50 0.14 0.20 0.15 0 0 0
October 24, 2025 (Weekly) 2.58 2.66 3.15 0 0 0 12.00 0.23 0.27 0.21 0 0 0
October 24, 2025 (Weekly) 2.19 2.26 2.72 0 0 0 12.50 0.34 0.38 0.28 0 0 0
October 24, 2025 (Weekly) 1.84 1.90 2.32 0 0 0 13.00 0.49 0.52 0.40 0 10 0
October 24, 2025 (Weekly) 1.54 1.58 1.97 0 10 0 13.50 0.67 0.70 0.54 0 0 0
October 24, 2025 (Weekly) 1.26 1.31 1.64 0 0 0 14.00 0.89 0.93 0.72 0 0 0
October 24, 2025 (Weekly) 1.02 1.07 1.36 0 0 0 14.50 1.15 1.20 0.94 0 0 0
October 24, 2025 (Weekly) 0.82 0.87 1.12 0 0 0 15.00 1.45 1.50 1.20 0 0 0
October 24, 2025 (Weekly) 0.67 0.71 0.92 0 0 0 15.50 1.79 1.84 1.50 0 0 0
October 24, 2025 (Weekly) 0.55 0.58 0.76 0 0 0 16.00 2.16 2.21 1.83 0 0 0
October 24, 2025 (Weekly) 0.45 0.48 0.62 0 0 0 16.50 2.57 2.62 2.20 0 5 0
October 24, 2025 (Weekly) 0.37 0.41 0.52 0 0 0 17.00 2.98 3.05 2.60 0 10 0
October 24, 2025 (Weekly) 0.31 0.35 0.44 0 0 0 17.50 3.40 3.50 3.05 0 0 0
October 24, 2025 (Weekly) 0.26 0.30 0.37 0 10 0 18.00 3.85 3.95 3.50 0 0 0
October 24, 2025 (Weekly) 0.22 0.26 0.32 0 0 0 18.50 4.25 4.50 3.95 0 0 0
October 31, 2025 (Weekly) 3.35 3.70 4.20 0 0 0 11.00 0.11 0.16 0.14 0 0 0
October 31, 2025 (Weekly) 3.05 3.15 3.75 0 0 0 11.50 0.19 0.24 0.20 0 0 0
October 31, 2025 (Weekly) 2.65 2.73 3.20 0 0 0 12.00 0.29 0.34 0.26 0 0 0
October 31, 2025 (Weekly) 2.27 2.36 2.80 0 0 0 12.50 0.41 0.46 0.36 0 0 0
October 31, 2025 (Weekly) 1.93 2.01 2.43 0 0 0 13.00 0.57 0.62 0.48 0 0 0
October 31, 2025 (Weekly) 1.63 1.69 2.08 0 0 0 13.50 0.76 0.81 0.64 0 0 0
October 31, 2025 (Weekly) 1.36 1.42 1.76 0 0 0 14.00 0.98 1.03 0.83 0 0 0
October 31, 2025 (Weekly) 1.12 1.18 1.48 0 0 0 14.50 1.24 1.30 1.05 0 0 0
October 31, 2025 (Weekly) 0.92 0.98 1.24 0 0 0 15.00 1.54 1.60 1.31 0 0 0
October 31, 2025 (Weekly) 0.76 0.81 1.03 0 0 0 15.50 1.87 1.93 1.60 0 0 0
October 31, 2025 (Weekly) 0.63 0.68 0.87 0 0 0 16.00 2.24 2.30 1.93 0 0 0
October 31, 2025 (Weekly) 0.52 0.57 0.73 0 0 0 16.50 2.63 2.70 2.37 0.07 0 5
October 31, 2025 (Weekly) 0.43 0.49 0.61 0 0 0 17.00 3.05 3.15 2.74 0.06 0 5
October 31, 2025 (Weekly) 0.37 0.42 0.52 0 0 0 17.50 3.45 3.60 3.10 0 0 0
October 31, 2025 (Weekly) 0.31 0.36 0.42 -0.03 0 5 18.00 3.90 4.00 3.55 0 0 0
October 31, 2025 (Weekly) 0.27 0.32 0.37 -0.02 0 5 18.50 4.35 4.50 4.00 0 0 0
September 19, 2025 8.30 8.45 8.95 0 50 0 6.00 0 0.06 0.06 0 103 0
September 19, 2025 7.80 7.95 8.45 0 10 0 6.50 0 0.07 0.07 0 18 0
September 19, 2025 7.55 7.70 8.20 0 10 0 6.75 0 0.07 0.07 0 2 0
September 19, 2025 7.30 7.45 7.95 0 30 0 7.00 0 0.07 0.07 0 16 0
September 19, 2025 7.05 7.20 7.70 0 0 0 7.25 0 0.07 0.07 0 0 0
September 19, 2025 6.80 6.95 7.45 0 11 0 7.50 0 0.07 0.07 0 31 0
September 19, 2025 6.55 6.70 7.20 0 0 0 7.75 0 0.07 0.07 0 0 0
September 19, 2025 6.30 6.45 6.95 0 26 0 8.00 0 0.07 0.07 0 51 0
September 19, 2025 6.05 6.20 6.70 0 0 0 8.25 0 0.07 0.07 0 3 0
September 19, 2025 5.80 5.95 6.45 0 23 0 8.50 0 0.07 0.07 0 14 0
September 19, 2025 5.55 5.70 6.20 0 1 0 8.75 0 0.07 0.07 0 12 0
September 19, 2025 5.30 5.45 5.95 0 29 0 9.00 0 0.07 0.07 0 16 0
September 19, 2025 5.05 5.20 5.70 0 13 0 9.25 0 0.07 0.07 0 4 0
September 19, 2025 4.80 4.95 5.45 0 66 0 9.50 0 0.05 0.06 0 84 0
September 19, 2025 4.55 4.70 5.20 0 49 0 9.75 0 0.07 0.07 0 30 0
September 19, 2025 4.30 4.45 4.95 0 414 0 10.00 0 0.07 0.07 0 64 0
September 19, 2025 3.80 3.95 4.45 0 99 0 10.50 0 0.07 0.07 0 35 0
September 19, 2025 3.30 3.45 3.95 0 124 0 11.00 0 0.07 0.07 0 77 0
September 19, 2025 2.77 2.94 3.45 0 50 0 11.50 0 0.07 0.07 0 66 0
September 19, 2025 2.29 2.44 2.70 -0.25 241 30 12.00 0 0.07 0.07 0 136 0
September 19, 2025 1.78 1.96 2.49 0 248 0 12.50 0 0.06 0.06 0 205 0
September 19, 2025 1.30 1.46 1.81 -0.19 400 15 13.00 0 0.06 0.08 0 35 0
September 19, 2025 0.88 0.95 1.30 -0.22 311 10 13.50 0.05 0.09 0.06 0 55 0
September 19, 2025 0.51 0.57 1.01 0 242 0 14.00 0.18 0.22 0.15 0.05 115 34
September 19, 2025 0.26 0.31 0.63 0 99 0 14.50 0.41 0.47 0.25 0.01 60 18
September 19, 2025 0.12 0.16 0.35 0 272 0 15.00 0.77 0.83 0.45 -0.02 12 4
September 19, 2025 0.06 0.10 0.20 0 194 0 15.50 1.20 1.28 0.81 0 5 0
September 19, 2025 0.03 0.07 0.11 0 0 0 16.00 1.58 1.77 1.26 0 0 0
September 19, 2025 0 0.07 0.09 0 15 0 16.50 2.07 2.26 1.74 0 0 0
September 19, 2025 0 0.48 0 0 0 0 17.00 2.53 2.79 0 0 0 0
October 17, 2025 7.55 7.75 8.25 0 0 0 6.75 0 0.07 0.07 0 0 0
October 17, 2025 7.30 7.50 8.00 0 35 0 7.00 0 0.07 0.07 0 10 0
October 17, 2025 7.05 7.20 7.75 0 0 0 7.25 0 0.07 0.07 0 0 0
October 17, 2025 6.80 7.00 7.50 0 10 0 7.50 0 0.07 0.07 0 20 0
October 17, 2025 6.55 6.75 7.25 0 0 0 7.75 0 0.07 0.07 0 23 0
October 17, 2025 6.30 6.50 7.05 0 0 0 8.00 0 0.07 0.07 0 26 0
October 17, 2025 6.05 6.25 6.80 0 0 0 8.25 0 0.07 0.07 0 12 0
October 17, 2025 5.80 6.00 6.55 0 5 0 8.50 0 0.07 0.07 0 0 0
October 17, 2025 5.55 5.75 6.30 0 0 0 8.75 0 0.07 0.07 0 10 0
October 17, 2025 5.30 5.50 6.05 0 85 0 9.00 0 0.07 0.07 0 10 0
October 17, 2025 5.05 5.25 5.80 0 0 0 9.25 0 0.07 0.07 0 0 0
October 17, 2025 4.80 5.00 5.55 0 10 0 9.50 0 0.07 0.07 0 10 0
October 17, 2025 4.55 4.70 5.30 0 0 0 9.75 0 0.08 0.08 0 67 0
October 17, 2025 4.30 4.55 5.05 0 55 0 10.00 0.01 0.08 0.08 0 70 0
October 17, 2025 3.85 4.05 4.55 0 40 0 10.50 0.01 0.09 0.09 0 25 0
October 17, 2025 3.35 3.60 4.10 0 74 0 11.00 0.04 0.10 0.12 0 26 0
October 17, 2025 2.92 3.10 3.65 0 30 0 11.50 0.09 0.15 0.12 0 29 0
October 17, 2025 2.51 2.58 3.20 0 162 0 12.00 0.16 0.22 0.16 0 15 0
October 17, 2025 2.11 2.18 2.63 0 251 0 12.50 0.27 0.31 0.22 0 470 0
October 17, 2025 1.74 1.81 2.23 0 111 0 13.00 0.40 0.44 0.32 0 20 0
October 17, 2025 1.42 1.48 1.75 -0.14 181 5 13.50 0.57 0.61 0.46 0 20 0
October 17, 2025 1.14 1.20 1.54 0 194 0 14.00 0.78 0.83 0.63 0 9 0
October 17, 2025 0.91 0.96 1.25 0 63 0 14.50 1.04 1.09 0.84 0 10 0
October 17, 2025 0.72 0.77 1.01 0 425 0 15.00 1.34 1.40 1.25 0.15 2 3
October 17, 2025 0.57 0.61 0.63 -0.18 270 50 15.50 1.70 1.75 1.40 0 0 0
October 17, 2025 0.45 0.50 0.66 0 300 0 16.00 2.07 2.13 1.74 0 0 0
October 17, 2025 0.37 0.41 0.53 0 164 0 16.50 2.49 2.55 2.12 0 0 0
October 17, 2025 0.29 0.33 0.43 0 0 0 17.00 2.91 2.99 2.54 0 0 0
October 17, 2025 0.24 0.28 0.36 0 0 0 17.50 3.35 3.45 2.96 0 0 0
October 17, 2025 0.20 0.24 0.30 0 0 0 18.00 3.80 3.90 3.45 0 0 0
October 17, 2025 0.16 0.21 0.26 0 0 0 18.50 4.20 4.40 3.90 0 0 0
November 21, 2025 7.55 7.80 8.30 0 0 0 6.75 0 0.07 0.07 0 0 0
November 21, 2025 7.30 7.55 8.05 0 0 0 7.00 0 0.07 0.07 0 5 0
November 21, 2025 7.10 7.30 7.80 0 0 0 7.25 0 0.07 0.07 0 16 0
November 21, 2025 6.85 7.05 7.55 0 0 0 7.50 0 0.07 0.08 0 0 0
November 21, 2025 6.60 6.80 7.30 0 0 0 7.75 0.01 0.08 0.08 0 0 0
November 21, 2025 6.35 6.55 7.05 0 46 0 8.00 0.01 0.08 0.08 0 14 0
November 21, 2025 6.10 6.30 6.85 0 0 0 8.25 0.01 0.09 0.09 0 0 0
November 21, 2025 5.85 6.05 6.60 0 0 0 8.50 0.01 0.09 0.09 0 0 0
November 21, 2025 5.60 5.85 6.35 0 8 0 8.75 0.02 0.10 0.10 0 0 0
November 21, 2025 5.35 5.60 6.10 0 0 0 9.00 0.02 0.11 0.11 0 7 0
November 21, 2025 5.15 5.35 5.90 0 0 0 9.25 0.02 0.12 0.12 0 0 0
November 21, 2025 4.90 5.15 5.65 0 0 0 9.50 0.04 0.13 0.13 0 0 0
November 21, 2025 4.70 4.90 5.40 0 10 0 9.75 0.08 0.14 0.15 0 14 0
November 21, 2025 4.45 4.65 5.20 0 68 0 10.00 0.11 0.17 0.17 0 60 0
November 21, 2025 4.00 4.25 4.75 0 0 0 10.50 0.17 0.23 0.19 0 29 0
November 21, 2025 3.60 3.75 4.30 0 12 0 11.00 0.26 0.30 0.25 0 8 0
November 21, 2025 3.20 3.30 3.80 0 65 0 11.50 0.36 0.40 0.32 0 10 0
November 21, 2025 2.84 2.91 3.25 -0.15 100 20 12.00 0.48 0.52 0.42 0 0 0
November 21, 2025 2.50 2.57 2.85 -0.13 161 37 12.50 0.63 0.66 0.54 0 0 0
November 21, 2025 2.20 2.25 2.65 0 122 0 13.00 0.81 0.84 0.70 0 15 0
November 21, 2025 1.90 1.95 2.31 0 142 0 13.50 1.01 1.06 0.87 0 35 0
November 21, 2025 1.64 1.69 2.02 0 12 0 14.00 1.25 1.30 1.08 0 22 0
November 21, 2025 1.41 1.46 1.76 0 16 0 14.50 1.52 1.56 1.32 0 0 0
November 21, 2025 1.22 1.26 1.45 -0.08 60 20 15.00 1.81 1.86 1.58 0 0 0
November 21, 2025 1.04 1.09 1.33 0 14 0 15.50 2.15 2.19 1.88 0 0 0
November 21, 2025 0.91 0.94 1.15 0 32 0 16.00 2.49 2.54 2.20 0 5 0
November 21, 2025 0.79 0.82 1.00 0 6 0 16.50 2.87 2.92 2.55 0 12 0
November 21, 2025 0.68 0.72 0.87 0 250 0 17.00 3.25 3.35 2.92 0 0 0
November 21, 2025 0.59 0.63 0.77 0 0 0 17.50 3.65 3.75 3.35 0 0 0
November 21, 2025 0.52 0.56 0.68 0 4 0 18.00 4.10 4.20 3.75 0 0 0
November 21, 2025 0.46 0.50 0.60 0 0 0 18.50 4.50 4.65 4.20 0 0 0
December 19, 2025 8.30 8.50 9.05 0 58 0 6.00 0 0.08 0.08 0 71 0
December 19, 2025 7.80 8.05 8.55 0 10 0 6.50 0 0.08 0.07 0 35 0
December 19, 2025 7.35 7.60 8.10 0 42 0 7.00 0.01 0.09 0.08 0 83 0
December 19, 2025 6.85 7.10 7.60 0 40 0 7.50 0.01 0.10 0.09 0 3 0
December 19, 2025 6.30 6.60 7.10 0 50 0 8.00 0.01 0.11 0.11 0 77 0
December 19, 2025 5.85 6.10 6.65 0 80 0 8.50 0.02 0.13 0.13 0 94 0
December 19, 2025 5.40 5.60 6.20 0 144 0 9.00 0.06 0.16 0.16 0 40 0
December 19, 2025 5.20 5.50 5.95 0 40 0 9.25 0.11 0.17 0.18 0 40 0
December 19, 2025 4.95 5.25 5.75 0 78 0 9.50 0.15 0.21 0.17 0 34 0
December 19, 2025 4.75 5.05 5.50 0 5 0 9.75 0.18 0.24 0.20 0 24 0
December 19, 2025 4.50 4.80 5.00 -0.30 154 4 10.00 0.21 0.27 0.23 0 19 0
December 19, 2025 4.20 4.30 4.85 0 28 0 10.50 0.31 0.35 0.29 0 0 0
December 19, 2025 3.75 3.90 4.35 0 209 0 11.00 0.40 0.44 0.36 0 40 0
December 19, 2025 3.40 3.50 3.95 0 125 0 11.50 0.52 0.56 0.47 0 13 0
December 19, 2025 3.05 3.15 3.55 0 75 0 12.00 0.67 0.71 0.59 0 36 0
December 19, 2025 2.75 2.81 3.25 0 337 0 12.50 0.84 0.88 0.74 0 43 0
December 19, 2025 2.45 2.49 2.87 0 43 0 13.00 1.03 1.07 0.91 0 12 0
December 19, 2025 2.18 2.23 2.57 0 409 0 13.50 1.25 1.30 1.10 0 26 0
December 19, 2025 1.92 1.97 1.95 -0.34 363 29 14.00 1.50 1.55 1.33 0 74 0
December 19, 2025 1.70 1.75 2.04 0 0 0 14.50 1.77 1.82 1.57 0 7 0
December 19, 2025 1.49 1.55 1.81 0 25 0 15.00 2.07 2.12 1.84 0 4 0
December 19, 2025 1.32 1.38 1.61 0 0 0 15.50 2.39 2.45 2.13 0 0 0
December 19, 2025 1.17 1.23 1.35 -0.09 325 50 16.00 2.74 2.79 2.45 0 0 0
December 19, 2025 1.04 1.09 1.27 0 0 0 16.50 3.10 3.20 2.79 0 0 0
December 19, 2025 0.93 0.97 1.14 0 0 0 17.00 3.50 3.55 3.20 0 0 0
December 19, 2025 0.83 0.88 1.02 0 0 0 17.50 3.85 3.95 3.55 0 0 0
December 19, 2025 0.74 0.79 0.92 0 0 0 18.00 4.30 4.40 3.95 0 0 0
December 19, 2025 0.66 0.72 0.83 0 10 0 18.50 4.70 4.80 4.35 0 0 0
January 16, 2026 5.05 5.35 5.85 0 0 0 9.50 0.22 0.28 0.24 0 40 0
January 16, 2026 4.85 5.10 5.65 0 0 0 9.75 0.25 0.32 0.27 0 3 0
January 16, 2026 4.70 4.85 5.40 0 63 0 10.00 0.30 0.36 0.31 0 3 0
January 16, 2026 4.30 4.40 4.90 0 0 0 10.50 0.41 0.45 0.38 0 3 0
January 16, 2026 3.90 4.05 4.50 0 5 0 11.00 0.52 0.57 0.47 0 40 0
January 16, 2026 3.55 3.70 4.10 0 10 0 11.50 0.66 0.70 0.59 0 35 0
January 16, 2026 3.20 3.35 3.25 -0.50 129 5 12.00 0.81 0.86 0.73 0 22 0
January 16, 2026 2.94 3.00 3.40 0 40 0 12.50 1.00 1.04 0.89 0 35 0
January 16, 2026 2.65 2.70 3.05 0 88 0 13.00 1.20 1.25 1.08 0 30 0
January 16, 2026 2.38 2.43 2.78 0 75 0 13.50 1.43 1.48 1.28 0 40 0
January 16, 2026 2.14 2.19 2.24 -0.26 85 12 14.00 1.68 1.74 1.51 0 9 0
January 16, 2026 1.92 1.97 2.26 0 15 0 14.50 1.96 2.01 1.75 0 0 0
January 16, 2026 1.72 1.78 2.04 0 73 0 15.00 2.26 2.31 2.03 0 5 0
January 16, 2026 1.54 1.60 1.84 0 0 0 15.50 2.58 2.63 2.33 0 0 0
January 16, 2026 1.38 1.45 1.66 0 112 0 16.00 2.91 2.98 2.64 0 0 0
January 16, 2026 1.24 1.31 1.32 -0.18 94 55 16.50 3.25 3.35 2.98 0 0 0
January 16, 2026 1.12 1.18 1.35 0 0 0 17.00 3.65 3.75 3.35 0 0 0
January 16, 2026 1.02 1.07 1.23 0 0 0 17.50 4.05 4.10 3.75 0 0 0
January 16, 2026 0.92 0.98 1.12 0 0 0 18.00 4.45 4.55 4.10 0 0 0
January 16, 2026 0.84 0.89 1.02 0 0 0 18.50 4.85 4.95 4.50 0 0 0
February 20, 2026 5.00 5.25 5.80 0 0 0 9.75 0.38 0.44 0.39 0 2 0
February 20, 2026 4.80 5.05 5.60 0 0 0 10.00 0.44 0.50 0.43 0 10 0
February 20, 2026 4.45 4.65 5.10 0 0 0 10.50 0.55 0.61 0.53 0 3 0
February 20, 2026 4.10 4.25 4.75 0 0 0 11.00 0.69 0.74 0.65 0 1 0
February 20, 2026 3.80 3.95 4.35 0 0 0 11.50 0.84 0.90 0.78 0 0 0
February 20, 2026 3.45 3.60 4.00 0 0 0 12.00 1.02 1.08 0.94 0 5 0
February 20, 2026 3.20 3.30 3.70 0 51 0 12.50 1.22 1.28 1.12 0 0 0
February 20, 2026 2.92 3.00 3.40 0 0 0 13.00 1.43 1.50 1.31 0 1 0
February 20, 2026 2.67 2.74 3.10 0 0 0 13.50 1.67 1.74 1.53 0 0 0
February 20, 2026 2.43 2.50 2.82 0 20 0 14.00 1.93 2.00 1.77 0 0 0
February 20, 2026 2.22 2.29 2.35 -0.22 0 69 14.50 2.21 2.28 2.02 0 0 0
February 20, 2026 2.01 2.09 2.35 0 21 0 15.00 2.50 2.58 2.30 0 0 0
February 20, 2026 1.83 1.91 2.15 0 0 0 15.50 2.82 2.89 2.59 0 0 0
February 20, 2026 1.67 1.75 1.97 0 10 0 16.00 3.15 3.25 2.91 0 0 0
February 20, 2026 1.52 1.60 1.80 0 0 0 16.50 3.50 3.60 3.25 0 0 0
February 20, 2026 1.39 1.47 1.66 0 0 0 17.00 3.85 4.00 3.60 0 0 0
February 20, 2026 1.28 1.36 1.52 0 0 0 17.50 4.25 4.35 4.00 0 0 0
February 20, 2026 1.17 1.25 1.40 0 0 0 18.00 4.65 4.75 4.35 0 0 0
February 20, 2026 1.08 1.16 1.30 0 0 0 18.50 5.05 5.15 4.75 0 0 0
March 20, 2026 8.35 8.60 9.20 0 34 0 6.00 0.01 0.11 0.11 0 31 0
March 20, 2026 7.85 8.20 8.70 0 0 0 6.50 0.01 0.13 0.12 0 49 0
March 20, 2026 7.40 7.70 8.30 0 70 0 7.00 0.05 0.16 0.15 0 24 0
March 20, 2026 6.95 7.30 7.75 0 0 0 7.50 0.09 0.20 0.19 0 2 0
March 20, 2026 6.50 6.85 7.40 0 116 0 8.00 0.17 0.24 0.24 0 8 0
March 20, 2026 6.10 6.45 6.95 0 12 0 8.50 0.23 0.31 0.27 0 0 0
March 20, 2026 5.90 6.25 6.70 0 32 0 8.75 0.27 0.36 0.31 0 0 0
March 20, 2026 5.70 6.00 6.45 0 40 0 9.00 0.33 0.39 0.35 0 116 0
March 20, 2026 5.55 5.80 6.25 0 31 0 9.25 0.36 0.44 0.39 0 0 0
March 20, 2026 5.35 5.55 6.10 0 0 0 9.50 0.43 0.48 0.43 0 0 0
March 20, 2026 5.00 5.10 5.60 0 441 0 10.00 0.54 0.59 0.51 0 110 0
March 20, 2026 4.25 4.40 4.80 0 236 0 11.00 0.81 0.87 0.76 0 42 0
March 20, 2026 3.65 3.75 4.15 0 448 0 12.00 1.16 1.22 1.13 0.06 139 7
March 20, 2026 3.10 3.20 3.55 0 65 0 13.00 1.59 1.65 1.47 0 10 0
March 20, 2026 2.63 2.69 2.73 -0.27 757 12 14.00 2.10 2.16 1.93 0 10 0
March 20, 2026 2.20 2.27 2.55 0 147 0 15.00 2.68 2.75 2.47 0 10 0
March 20, 2026 2.03 2.10 2.36 0 0 0 15.50 2.99 3.10 2.77 0 0 0
March 20, 2026 1.88 1.95 2.18 0 131 0 16.00 3.30 3.40 3.10 0 0 0
March 20, 2026 1.72 1.79 2.01 0 20 0 16.50 3.65 3.75 3.45 0 0 0
March 20, 2026 1.58 1.66 1.86 0 0 0 17.00 4.00 4.15 3.80 0 0 0
March 20, 2026 1.46 1.54 1.73 0 0 0 17.50 4.40 4.50 4.15 0 0 0
March 20, 2026 1.36 1.44 1.61 0 34 0 18.00 4.80 4.90 4.50 0 0 0
March 20, 2026 1.26 1.34 1.49 0 0 0 18.50 5.20 5.30 4.90 0 0 0
June 19, 2026 6.05 6.30 6.80 0 20 0 9.00 0.55 0.63 0.57 0 25 0
June 19, 2026 5.70 5.90 6.35 0 0 0 9.50 0.68 0.75 0.67 0 5 0
June 19, 2026 5.35 5.55 5.95 0 116 0 10.00 0.82 0.89 0.80 0 5 0
June 19, 2026 5.00 5.20 5.70 0 85 0 10.50 0.98 1.06 0.95 0 0 0
June 19, 2026 4.70 4.90 5.30 0 553 0 11.00 1.15 1.23 1.11 0 100 0
June 19, 2026 4.10 4.30 4.65 0 580 0 12.00 1.55 1.63 1.48 0 45 0
June 19, 2026 3.65 3.80 4.10 0 369 0 13.00 2.02 2.11 1.92 0 3 0
June 19, 2026 3.15 3.30 3.60 0 201 0 14.00 2.55 2.64 2.35 -0.05 40 10
June 19, 2026 2.79 2.89 3.20 0 109 0 15.00 3.10 3.25 3.05 0.08 0 10
June 19, 2026 2.60 2.71 2.98 0 50 0 15.50 3.45 3.55 3.30 0 10 0
June 19, 2026 2.44 2.55 2.81 0 92 0 16.00 3.80 3.90 3.60 0 0 0
June 19, 2026 2.29 2.40 2.64 0 3 0 16.50 4.10 4.25 3.95 0 0 0
June 19, 2026 2.15 2.25 2.49 0 0 0 17.00 4.50 4.60 4.30 0 0 0
June 19, 2026 2.02 2.13 2.35 0 0 0 17.50 4.85 5.00 4.65 0 0 0
June 19, 2026 1.91 2.03 2.22 0 154 0 18.00 5.20 5.35 5.00 0 0 0
June 19, 2026 1.80 1.91 2.09 0 0 0 18.50 5.60 5.75 5.35 0 0 0