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 15, 2022 at 11:48 a.m.   (Real-time)

  • Last price: 23.600
  • Net change: -1.410
  • Bid price: 23.600
  • Ask price: 23.620
  • 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: 45,382
Volume: 3,621
Open interest: 16,155
Volume: 41
August 26, 2022 (Weekly) 5.05 5.25 6.70 0 0 0 18.50 0 0.09 0.08 0 0 0
August 26, 2022 (Weekly) 4.60 4.75 6.20 0 0 0 19.00 0.04 0.11 0.09 0 0 0
August 26, 2022 (Weekly) 4.05 4.30 5.65 0 0 0 19.50 0.06 0.10 0.10 0 0 0
August 26, 2022 (Weekly) 3.65 3.80 4.10 -1.05 2 2 20.00 0.08 0.14 0.11 0 3 0
August 26, 2022 (Weekly) 3.15 3.35 4.70 0 0 0 20.50 0.13 0.17 0.13 0 0 0
August 26, 2022 (Weekly) 2.73 2.85 4.20 0 0 0 21.00 0.18 0.23 0.14 0 0 0
August 26, 2022 (Weekly) 2.31 2.40 3.80 0 0 0 21.50 0.25 0.31 0.18 0 20 0
August 26, 2022 (Weekly) 1.90 2.00 3.25 0 1 0 22.00 0.35 0.42 0.24 0 0 0
August 26, 2022 (Weekly) 1.53 1.62 2.85 0 0 0 22.50 0.50 0.57 0.50 0.21 15 7
August 26, 2022 (Weekly) 1.20 1.29 2.41 0 0 0 23.00 0.68 0.75 0.38 0 0 0
August 26, 2022 (Weekly) 0.93 1.00 2.02 0 0 0 23.50 0.91 0.97 0.49 0 0 0
August 26, 2022 (Weekly) 0.68 0.76 1.60 0 13 0 24.00 1.18 1.25 0.64 0 5 0
August 26, 2022 (Weekly) 0.50 0.57 1.28 0 0 0 24.50 1.48 1.58 0.83 0 0 0
August 26, 2022 (Weekly) 0.36 0.42 1.00 0 16 0 25.00 1.83 1.95 1.06 0 0 0
August 26, 2022 (Weekly) 0.25 0.31 0.77 0 39 0 25.50 2.24 2.35 1.34 0 0 0
August 26, 2022 (Weekly) 0.18 0.24 0.58 0 0 0 26.00 2.66 2.80 1.71 0 0 0
August 26, 2022 (Weekly) 0.12 0.19 0.44 0 0 0 26.50 3.05 3.30 2.07 0 0 0
August 26, 2022 (Weekly) 0 0.14 0 0 0 0 27.00 3.25 3.95 0 0 0 0
September 2, 2022 (Weekly) 5.10 5.30 6.70 0 0 0 18.50 0.05 0.14 0.11 0 0 0
September 2, 2022 (Weekly) 4.60 4.80 6.15 0 0 0 19.00 0.10 0.15 0.12 0 0 0
September 2, 2022 (Weekly) 4.15 4.35 5.65 0 0 0 19.50 0.13 0.19 0.14 0 0 0
September 2, 2022 (Weekly) 3.65 3.90 5.20 0 0 0 20.00 0.18 0.23 0.16 0 0 0
September 2, 2022 (Weekly) 3.25 3.40 4.70 0 0 0 20.50 0.25 0.30 0.26 0.07 0 1
September 2, 2022 (Weekly) 2.84 2.94 4.30 0 0 0 21.00 0.32 0.38 0.24 0 0 0
September 2, 2022 (Weekly) 2.43 2.53 3.85 0 0 0 21.50 0.41 0.49 0.29 0 0 0
September 2, 2022 (Weekly) 2.05 2.14 3.45 0 0 0 22.00 0.54 0.62 0.36 0 0 0
September 2, 2022 (Weekly) 1.70 1.79 2.96 0 0 0 22.50 0.71 0.78 0.45 0 0 0
September 2, 2022 (Weekly) 1.39 1.48 2.55 0 0 0 23.00 0.89 0.97 0.56 0 0 0
September 2, 2022 (Weekly) 1.12 1.20 2.17 0 0 0 23.50 1.13 1.20 0.70 0 0 0
September 2, 2022 (Weekly) 0.87 0.96 1.00 -0.85 6 5 24.00 1.40 1.47 0.86 0 0 0
September 2, 2022 (Weekly) 0.69 0.77 1.48 0 0 0 24.50 1.71 1.78 1.06 0 0 0
September 2, 2022 (Weekly) 0.52 0.61 1.21 0 0 0 25.00 2.03 2.13 1.30 0 0 0
September 2, 2022 (Weekly) 0.41 0.48 0.98 0 0 0 25.50 2.40 2.51 1.57 0 0 0
September 2, 2022 (Weekly) 0.32 0.38 0.78 0 0 0 26.00 2.80 2.92 1.88 0 0 0
September 2, 2022 (Weekly) 0.24 0.30 0.63 0 0 0 26.50 3.20 3.40 2.28 0 0 0
September 2, 2022 (Weekly) 0.11 0.23 0.21 0.21 0 11 27.00 3.40 3.95 0 0 0 0
September 9, 2022 (Weekly) 2.18 2.27 3.55 0 0 0 22.00 0.68 0.76 0.47 0 0 0
September 9, 2022 (Weekly) 1.84 1.94 3.05 0 0 0 22.50 0.84 0.93 0.57 0 0 0
September 9, 2022 (Weekly) 1.54 1.63 2.68 0 0 0 23.00 1.04 1.13 0.70 0 0 0
September 9, 2022 (Weekly) 1.27 1.36 2.28 0 0 0 23.50 1.27 1.36 0.84 0 0 0
September 9, 2022 (Weekly) 1.03 1.12 2.00 0 0 0 24.00 1.53 1.63 1.02 0 0 0
September 9, 2022 (Weekly) 0.83 0.92 1.64 0 0 0 24.50 1.83 1.93 1.23 0 0 0
September 9, 2022 (Weekly) 0.67 0.75 1.37 0 0 0 25.00 2.17 2.26 1.46 0 0 0
September 9, 2022 (Weekly) 0.53 0.61 1.14 0 0 0 25.50 2.53 2.64 1.73 0 0 0
September 9, 2022 (Weekly) 0.43 0.50 0.94 0 0 0 26.00 2.91 3.05 2.04 0 0 0
September 9, 2022 (Weekly) 0.34 0.40 0.78 0 0 0 26.50 3.30 3.45 2.42 0 0 0
September 9, 2022 (Weekly) 0.20 0.32 0 0 0 0 27.00 3.70 4.05 0 0 0 0
August 19, 2022 8.50 8.70 10.15 0 0 0 15.00 0 0.05 0.05 0 0 0
August 19, 2022 8.00 8.20 9.65 0 0 0 15.50 0 0.06 0.06 0 15 0
August 19, 2022 7.50 7.70 9.15 0 0 0 16.00 0 0.05 0.05 0 50 0
August 19, 2022 7.00 7.20 8.65 0 0 0 16.50 0 0.05 0.06 0 1 0
August 19, 2022 6.50 6.70 8.15 0 0 0 17.00 0 0.05 0.06 0 1 0
August 19, 2022 6.00 6.20 7.65 0 0 0 17.50 0 0.05 0.06 0 1 0
August 19, 2022 5.55 5.70 7.15 0 5 0 18.00 0 0.06 0.06 0 1 0
August 19, 2022 5.05 5.20 6.65 0 0 0 18.50 0 0.05 0.06 0 37 0
August 19, 2022 4.50 4.75 6.15 0 0 0 19.00 0 0.05 0.06 0 26 0
August 19, 2022 4.00 4.25 5.65 0 0 0 19.50 0 0.06 0.06 0 14 0
August 19, 2022 3.55 3.75 5.20 0 31 0 20.00 0 0.07 0.07 0 53 0
August 19, 2022 3.05 3.25 4.70 0 12 0 20.50 0.02 0.09 0.07 0 2 0
August 19, 2022 2.53 2.81 4.20 0 6 0 21.00 0.04 0.09 0.06 -0.02 21 2
August 19, 2022 2.16 2.27 3.70 0 91 0 21.50 0.08 0.12 0.10 0 15 2
August 19, 2022 1.71 1.82 1.80 -1.45 29 5 22.00 0.13 0.18 0.12 0 35 0
August 19, 2022 1.30 1.41 1.23 -1.55 27 50 22.50 0.23 0.28 0.13 0 27 0
August 19, 2022 0.96 1.04 0.85 -1.49 151 15 23.00 0.37 0.42 0.35 0.17 58 5
August 19, 2022 0.66 0.74 1.86 0 10 0 23.50 0.56 0.62 0.23 0 17 0
August 19, 2022 0.43 0.50 0.55 -0.89 193 97 24.00 0.82 0.89 0.34 0 45 0
August 19, 2022 0.28 0.34 0.42 -0.66 62 5 24.50 1.12 1.24 0.49 0 25 0
August 19, 2022 0.16 0.21 0.72 0 208 0 25.00 1.51 1.65 0.70 0 4 0
August 19, 2022 0.05 0.11 0.32 0 2,103 0 26.00 2.32 2.62 1.44 0 7 0
August 19, 2022 0.02 0.07 0.15 0 390 0 27.00 3.30 3.55 2.29 0 0 0
August 19, 2022 0 0.09 0.10 0 16 0 28.00 4.30 4.55 3.25 0 35 0
August 19, 2022 0 0.09 0.10 0 5,008 0 29.00 5.30 5.50 4.20 0 469 0
August 19, 2022 0 0.07 0.08 0 32 0 30.00 6.25 6.50 5.20 0 47 0
August 19, 2022 0 0.07 0.07 0 0 0 31.00 7.30 7.55 6.20 0 5 0
August 19, 2022 0 0.07 0.07 0 4,500 0 32.00 8.25 8.50 7.20 0 2,074 0
August 19, 2022 0 0.06 0.07 0 3 0 33.00 9.25 9.50 8.20 0 26 0
August 19, 2022 0 0.06 0.06 0 0 0 34.00 10.25 10.50 9.20 0 15 0
August 19, 2022 0 0.06 0.06 0 4,008 0 35.00 11.25 11.50 10.15 0 46 0
August 19, 2022 0 0.06 0.06 0 25 0 36.00 12.30 12.50 11.20 0 0 0
August 19, 2022 0 0.06 0.06 0 72 0 37.00 13.30 13.50 12.20 0 19 0
August 19, 2022 0 0.06 0.06 0 4,009 0 38.00 14.30 14.50 13.20 0 5 0
August 19, 2022 0 0.05 0.05 0 5 0 39.00 15.30 15.50 14.20 0 0 0
August 19, 2022 0 0.06 0.06 0 2,441 0 40.00 16.30 16.50 15.20 0 0 0
August 19, 2022 0 0.05 0.06 0 20 0 41.00 17.30 17.50 16.20 0 0 0
August 19, 2022 0 0.07 0.07 0 201 0 42.00 18.30 18.50 17.20 0 0 0
August 19, 2022 0 0.06 0.06 0 3,828 0 43.00 19.30 19.50 18.20 0 0 0
August 19, 2022 0 0.05 0.05 0 1,035 0 44.00 20.30 20.50 19.20 0 0 0
August 19, 2022 0 0.05 0.05 0 13 0 45.00 21.30 21.50 20.20 0 0 0
August 19, 2022 0 0.05 0.05 0 1,235 0 46.00 22.30 22.50 21.20 0 0 0
August 19, 2022 0 0.05 0.05 0 33 0 47.00 23.30 23.50 22.20 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 48.00 24.30 24.50 23.20 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 49.00 25.30 25.50 24.20 0 0 0
August 19, 2022 0 0.05 0.05 0 2 0 50.00 26.30 26.50 25.20 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 52.00 28.30 28.50 27.20 0 0 0
August 19, 2022 0 0.05 0.05 0 2 0 54.00 30.30 30.50 29.20 0 0 0
September 16, 2022 8.55 8.75 10.15 0 0 0 15.00 0.02 0.09 0.08 0 0 0
September 16, 2022 8.05 8.25 9.65 0 0 0 15.50 0.04 0.10 0.09 0 10 0
September 16, 2022 7.55 7.75 9.15 0 0 0 16.00 0.05 0.12 0.10 0 0 0
September 16, 2022 7.05 7.30 8.70 0 0 0 16.50 0.07 0.14 0.11 0 0 0
September 16, 2022 6.60 6.80 8.15 0 0 0 17.00 0.09 0.16 0.13 0 20 0
September 16, 2022 6.10 6.30 7.75 0 2 0 17.50 0.11 0.17 0.14 0 0 0
September 16, 2022 5.60 5.85 7.15 0 24 0 18.00 0.15 0.21 0.16 0 1,626 0
September 16, 2022 5.15 5.40 6.75 0 0 0 18.50 0.19 0.25 0.18 0 14 0
September 16, 2022 4.70 4.95 6.30 0 8 0 19.00 0.24 0.29 0.21 0 22 0
September 16, 2022 4.30 4.45 5.80 0 0 0 19.50 0.30 0.35 0.24 0 1 0
September 16, 2022 3.85 4.00 4.20 -1.15 19 2 20.00 0.37 0.43 0.37 0.08 30 10
September 16, 2022 3.45 3.60 4.90 0 0 0 20.50 0.46 0.52 0.34 0 0 0
September 16, 2022 3.05 3.20 4.50 0 5 0 21.00 0.56 0.63 0.40 0 15 0
September 16, 2022 2.68 2.78 4.00 0 20 0 21.50 0.69 0.76 0.50 0 1 0
September 16, 2022 2.33 2.43 3.60 0 17 0 22.00 0.84 0.91 0.59 0 203 0
September 16, 2022 2.01 2.11 3.15 0 0 0 22.50 1.02 1.10 0.70 0 0 0
September 16, 2022 1.71 1.81 2.82 0 8 0 23.00 1.22 1.30 1.30 0.46 10 2
September 16, 2022 1.45 1.54 2.53 0 17 0 23.50 1.46 1.54 1.00 0 10 0
September 16, 2022 1.22 1.31 1.17 -0.94 4,038 200 24.00 1.72 1.81 1.19 0 31 0
September 16, 2022 1.02 1.10 1.82 0 40 0 24.50 2.02 2.10 1.40 0 0 0
September 16, 2022 0.83 0.93 1.54 0 126 0 25.00 2.34 2.42 1.65 0 27 0
September 16, 2022 0.56 0.64 1.13 0 207 0 26.00 3.00 3.20 2.21 0 20 0
September 16, 2022 0.38 0.44 0.41 -0.38 1,716 27 27.00 3.85 4.00 2.91 0 0 0
September 16, 2022 0.26 0.32 0.54 0 1 0 28.00 4.70 4.85 3.75 0 35 0
September 16, 2022 0.17 0.23 0.39 0 52 0 29.00 5.60 5.85 4.60 0 6 0
September 16, 2022 0.10 0.15 0.13 -0.15 4,423 2,000 30.00 6.50 6.75 5.50 0 25 0
September 16, 2022 0.07 0.13 0.21 0 0 0 31.00 7.50 7.75 6.35 0 0 0
September 16, 2022 0.04 0.10 0.17 0 20 0 32.00 8.45 8.70 7.35 0 86 0
September 16, 2022 0.03 0.10 0.05 -0.07 1,200 1,200 33.00 9.45 9.70 8.40 0 0 0
September 16, 2022 0.01 0.09 0.10 0 71 0 34.00 10.45 10.70 9.35 0 16 0
September 16, 2022 0.01 0.10 0.10 0 16 0 35.00 11.45 11.65 10.35 0 8 0
September 16, 2022 0 0.09 0.10 0 24 0 36.00 12.45 12.65 11.35 0 16 0
September 16, 2022 0 0.08 0.09 0 10 0 37.00 13.45 13.65 12.30 0 0 0
September 16, 2022 0 0.07 0.08 0 16 0 38.00 14.40 14.65 13.30 0 3 0
September 16, 2022 0 0.07 0.08 0 0 0 39.00 15.40 15.65 14.30 0 0 0
September 16, 2022 0 0.07 0.08 0 26 0 40.00 16.40 16.65 15.30 0 13 0
September 16, 2022 0 0.07 0.07 0 3 0 41.00 17.40 17.65 16.30 0 0 0
September 16, 2022 0 0.07 0.08 0 11 0 42.00 18.40 18.65 17.30 0 0 0
September 16, 2022 0 0.06 0.07 0 0 0 43.00 19.40 19.65 18.30 0 0 0
September 16, 2022 0 0.07 0.07 0 31 0 44.00 20.40 20.65 19.30 0 0 0
September 16, 2022 0 0.06 0.06 0 1 0 45.00 21.40 21.60 20.30 0 0 0
September 16, 2022 0 0.07 0.07 0 20 0 46.00 22.40 22.60 21.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 47.00 23.40 23.60 22.30 0 0 0
September 16, 2022 0 0.06 0.06 0 5 0 48.00 24.40 24.60 23.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 49.00 25.40 25.60 24.25 0 0 0
September 16, 2022 0 0.06 0.06 0 25 0 50.00 26.40 26.60 25.25 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 52.00 28.40 28.60 27.25 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 54.00 30.40 30.60 29.25 0 0 0
October 21, 2022 8.60 8.85 10.25 0 0 0 15.00 0.15 0.23 0.19 0 0 0
October 21, 2022 8.15 8.40 9.80 0 0 0 15.50 0.18 0.25 0.21 0 0 0
October 21, 2022 7.65 7.95 9.25 0 0 0 16.00 0.22 0.27 0.23 0 0 0
October 21, 2022 7.20 7.45 8.85 0 0 0 16.50 0.26 0.32 0.26 0 0 0
October 21, 2022 6.75 7.00 8.35 0 0 0 17.00 0.31 0.36 0.28 0 5 0
October 21, 2022 6.30 6.60 7.90 0 0 0 17.50 0.36 0.42 0.32 0 2 0
October 21, 2022 5.95 6.10 7.45 0 0 0 18.00 0.42 0.47 0.36 0 150 0
October 21, 2022 5.50 5.70 7.00 0 0 0 18.50 0.50 0.55 0.41 0 20 0
October 21, 2022 5.10 5.25 6.50 0 0 0 19.00 0.58 0.64 0.55 0.06 3 12
October 21, 2022 4.70 4.85 6.15 0 10 0 19.50 0.68 0.74 0.56 0 0 0
October 21, 2022 4.30 4.45 5.70 0 5 0 20.00 0.79 0.85 0.63 0 2 0
October 21, 2022 3.95 4.10 5.35 0 10 0 20.50 0.91 0.97 0.73 0 0 0
October 21, 2022 3.60 3.75 4.85 0 20 0 21.00 1.05 1.12 0.84 0 1 0
October 21, 2022 3.25 3.40 4.50 0 0 0 21.50 1.21 1.29 0.95 0 0 0
October 21, 2022 2.95 3.10 4.20 0 2 0 22.00 1.39 1.47 1.09 0 0 0
October 21, 2022 2.65 2.76 3.80 0 5 0 22.50 1.59 1.68 1.24 0 0 0
October 21, 2022 2.37 2.48 3.50 0 0 0 23.00 1.80 1.90 1.41 0 5 0
October 21, 2022 2.12 2.22 3.15 0 2 0 23.50 2.04 2.14 1.60 0 0 0
October 21, 2022 1.88 1.98 2.80 0 9 0 24.00 2.30 2.41 1.80 0 0 0
October 21, 2022 1.66 1.76 2.52 0 7 0 24.50 2.58 2.69 2.03 0 0 0
October 21, 2022 1.47 1.57 2.27 0 20 0 25.00 2.88 2.99 2.27 0 10 0
October 21, 2022 1.13 1.23 1.81 0 40 0 26.00 3.55 3.70 2.82 0 0 0
October 21, 2022 0.87 0.94 1.44 0 34 0 27.00 4.25 4.40 3.45 0 10 0
October 21, 2022 0.66 0.72 1.12 0 131 0 28.00 5.05 5.20 4.20 0 0 0
October 21, 2022 0.50 0.57 0.87 0 31 0 29.00 5.90 6.05 5.00 0 0 0
October 21, 2022 0.39 0.44 0.67 0 20 0 30.00 6.75 6.95 5.85 0 20 0
October 21, 2022 0.30 0.36 0.54 0 10 0 31.00 7.65 7.90 6.70 0 0 0
October 21, 2022 0.23 0.29 0.42 0 12 0 32.00 8.60 8.85 7.50 0 11 0
October 21, 2022 0.18 0.24 0.34 0 0 0 33.00 9.50 9.80 8.50 0 3 0
October 21, 2022 0.11 0.18 0.28 0 5 0 34.00 10.50 10.75 9.45 0 0 0
October 21, 2022 0.10 0.16 0.23 0 2 0 35.00 11.45 11.70 10.35 0 3 0
October 21, 2022 0.07 0.13 0.18 0 0 0 36.00 12.50 12.65 11.30 0 0 0
October 21, 2022 0.07 0.12 0.16 0 243 0 37.00 13.45 13.70 12.30 0 0 0
October 21, 2022 0.06 0.12 0.12 0 12 0 38.00 14.40 14.65 13.35 0 0 0
October 21, 2022 0.02 0.10 0.11 0 0 0 39.00 15.40 15.65 14.35 0 3 0
October 21, 2022 0.02 0.10 0.10 0 0 0 40.00 16.40 16.65 15.30 0 1 0
October 21, 2022 0.02 0.09 0.10 0 0 0 41.00 17.40 17.65 16.35 0 0 0
October 21, 2022 0.01 0.09 0.10 0 0 0 42.00 18.40 18.65 17.35 0 0 0
October 21, 2022 0.01 0.08 0.09 0 0 0 43.00 19.40 19.65 18.30 0 0 0
October 21, 2022 0.01 0.08 0.09 0 0 0 44.00 20.40 20.65 19.30 0 0 0
October 21, 2022 0 0.07 0.08 0 0 0 45.00 21.40 21.60 20.30 0 0 0
October 21, 2022 0 0.07 0.08 0 15 0 46.00 22.40 22.60 21.30 0 0 0
October 21, 2022 0 0.07 0.07 0 5 0 47.00 23.40 23.60 22.25 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 48.00 24.40 24.60 23.25 0 0 0
October 21, 2022 0 0.06 0.07 0 0 0 49.00 25.40 25.60 24.25 0 0 0
October 21, 2022 0 0.06 0.07 0 0 0 50.00 26.40 26.65 25.25 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 52.00 28.40 28.65 27.25 0 0 0
November 18, 2022 8.75 9.05 10.35 0 0 0 15.00 0.27 0.34 0.29 0 2 0
November 18, 2022 8.30 8.60 9.90 0 0 0 15.50 0.32 0.39 0.32 0 0 0
November 18, 2022 7.85 8.15 9.50 0 0 0 16.00 0.36 0.44 0.35 0 0 0
November 18, 2022 7.45 7.70 9.05 0 0 0 16.50 0.42 0.49 0.39 0 0 0
November 18, 2022 7.05 7.20 8.55 0 0 0 17.00 0.49 0.55 0.44 0 0 0
November 18, 2022 6.60 6.80 8.15 0 1 0 17.50 0.56 0.63 0.49 0 0 0
November 18, 2022 6.20 6.40 7.65 0 0 0 18.00 0.65 0.71 0.57 0 2,506 0
November 18, 2022 5.80 5.95 7.30 0 0 0 18.50 0.74 0.80 0.64 0 20 0
November 18, 2022 5.40 5.60 6.85 0 0 0 19.00 0.85 0.91 0.72 0 50 0
November 18, 2022 5.05 5.20 6.45 0 0 0 19.50 0.96 1.03 0.81 0 0 0
November 18, 2022 4.65 4.85 6.05 0 100 0 20.00 1.09 1.17 0.91 0 0 0
November 18, 2022 4.30 4.50 5.70 0 15 0 20.50 1.23 1.32 1.03 0 310 0
November 18, 2022 3.95 4.15 5.30 0 5 0 21.00 1.39 1.49 1.16 0 1 0
November 18, 2022 3.65 3.80 4.90 0 0 0 21.50 1.56 1.67 1.30 0 0 0
November 18, 2022 3.35 3.50 4.55 0 100 0 22.00 1.76 1.87 1.46 0 16 0
November 18, 2022 3.05 3.20 4.30 0 0 0 22.50 1.97 2.08 1.62 0 0 0
November 18, 2022 2.82 2.93 3.95 0 10 0 23.00 2.20 2.30 1.81 0 1,000 0
November 18, 2022 2.58 2.68 3.60 0 6 0 23.50 2.43 2.55 2.00 0 30 0
November 18, 2022 2.34 2.44 3.30 0 1 0 24.00 2.69 2.81 2.22 0 0 0
November 18, 2022 2.12 2.22 3.00 0 0 0 24.50 2.97 3.10 2.45 0 0 0
November 18, 2022 1.90 2.02 2.74 0 0 0 25.00 3.25 3.40 2.70 0 0 0
November 18, 2022 1.56 1.66 2.29 0 515 0 26.00 3.90 4.05 3.25 0 0 0
November 18, 2022 1.25 1.36 1.90 0 0 0 27.00 4.60 4.75 3.85 0 0 0
November 18, 2022 1.00 1.12 1.58 0 0 0 28.00 5.35 5.50 4.55 0 0 0
November 18, 2022 0.80 0.90 1.30 0 15 0 29.00 6.15 6.30 5.25 0 0 0
November 18, 2022 0.64 0.73 1.07 0 13 0 30.00 7.00 7.15 6.05 0 10 0
November 18, 2022 0.52 0.59 0.87 0 0 0 31.00 7.85 8.00 6.90 0 10 0
November 18, 2022 0.42 0.48 0.70 0 0 0 32.00 8.75 8.90 7.80 0 0 0
November 18, 2022 0.33 0.40 0.57 0 0 0 33.00 9.65 9.90 8.70 0 0 0
November 18, 2022 0.27 0.33 0.48 0 0 0 34.00 10.60 10.85 9.60 0 6 0
November 18, 2022 0.22 0.28 0.39 0 0 0 35.00 11.55 11.80 10.50 0 0 0
November 18, 2022 0.18 0.24 0.32 0 0 0 36.00 12.50 12.80 11.45 0 0 0
November 18, 2022 0.12 0.20 0.29 0 0 0 37.00 13.45 13.75 12.40 0 0 0
November 18, 2022 0.11 0.17 0.25 0 0 0 38.00 14.45 14.75 13.40 0 3 0
November 18, 2022 0.07 0.15 0.21 0 0 0 39.00 15.40 15.70 14.35 0 0 0
November 18, 2022 0.06 0.14 0.17 0 2 0 40.00 16.40 16.70 15.35 0 0 0
November 18, 2022 0.04 0.12 0.16 0 0 0 41.00 17.40 17.70 16.30 0 0 0
November 18, 2022 0.05 0.11 0.14 0 0 0 42.00 18.40 18.70 17.35 0 0 0
November 18, 2022 0.04 0.10 0.13 0 0 0 43.00 19.40 19.65 18.30 0 0 0
November 18, 2022 0.04 0.10 0.11 0 0 0 44.00 20.40 20.65 19.30 0 0 0
November 18, 2022 0.01 0.10 0.10 0 0 0 45.00 21.40 21.65 20.30 0 0 0
November 18, 2022 0.01 0.10 0.10 0 0 0 46.00 22.40 22.65 21.30 0 0 0
November 18, 2022 0.01 0.09 0.10 0 0 0 47.00 23.35 23.65 22.30 0 0 0
December 16, 2022 8.85 9.20 10.60 0 0 0 15.00 0.36 0.44 0.37 0 0 0
December 16, 2022 8.40 8.75 10.15 0 0 0 15.50 0.42 0.49 0.41 0 10 0
December 16, 2022 8.00 8.35 9.70 0 0 0 16.00 0.48 0.55 0.45 0 0 0
December 16, 2022 7.60 7.90 9.25 0 0 0 16.50 0.55 0.62 0.50 0 10 0
December 16, 2022 7.20 7.40 8.80 0 0 0 17.00 0.63 0.70 0.56 0 0 0
December 16, 2022 6.80 7.00 8.40 0 0 0 17.50 0.71 0.78 0.63 0 0 0
December 16, 2022 6.40 6.60 8.00 0 0 0 18.00 0.81 0.88 0.72 0 0 0
December 16, 2022 6.00 6.20 7.55 0 0 0 18.50 0.92 0.99 0.79 0 20 0
December 16, 2022 5.65 5.85 7.15 0 0 0 19.00 1.04 1.11 0.90 0 5 0
December 16, 2022 5.30 5.50 6.65 0 0 0 19.50 1.16 1.25 1.00 0 0 0
December 16, 2022 4.95 5.15 6.30 0 4 0 20.00 1.31 1.40 1.12 0 2 0
December 16, 2022 4.60 4.75 5.90 0 0 0 20.50 1.46 1.56 1.25 0 0 0
December 16, 2022 4.25 4.45 5.60 0 22 0 21.00 1.63 1.74 1.40 0 0 0
December 16, 2022 3.95 4.15 5.20 0 22 0 21.50 1.81 1.94 1.55 0 0 0
December 16, 2022 3.70 3.85 4.95 0 27 0 22.00 2.01 2.14 1.72 0 8 0
December 16, 2022 3.40 3.55 4.60 0 10 0 22.50 2.22 2.36 1.90 0 5 0
December 16, 2022 3.15 3.30 4.30 0 6 0 23.00 2.46 2.59 2.09 0 38 0
December 16, 2022 2.90 3.05 4.00 0 10 0 23.50 2.70 2.84 2.29 0 0 0
December 16, 2022 2.67 2.78 3.65 0 0 0 24.00 2.97 3.10 2.51 0 25 0
December 16, 2022 2.44 2.56 3.35 0 10 0 24.50 3.20 3.40 2.75 0 0 0
December 16, 2022 2.23 2.36 3.10 0 0 0 25.00 3.50 3.70 3.00 0 0 0
December 16, 2022 1.86 1.99 1.90 -0.75 5 2 26.00 4.15 4.35 3.55 0 50 0
December 16, 2022 1.54 1.68 2.25 0 16 0 27.00 4.80 5.00 4.15 0 0 0
December 16, 2022 1.27 1.41 1.91 0 1 0 28.00 5.55 5.75 4.85 0 1 0
December 16, 2022 1.05 1.17 1.62 0 0 0 29.00 6.30 6.50 5.50 0 3 0
December 16, 2022 0.86 0.97 1.37 0 10 0 30.00 7.15 7.35 6.30 0 16 0
December 16, 2022 0.71 0.80 1.14 0 22 0 31.00 8.00 8.20 7.15 0 0 0
December 16, 2022 0.59 0.67 0.96 0 5 0 32.00 8.85 9.05 7.95 0 0 0
December 16, 2022 0.49 0.56 0.80 0 2 0 33.00 9.75 9.95 8.80 0 0 0
December 16, 2022 0.41 0.47 0.66 0 6 0 34.00 10.65 11.00 9.80 0 17 0
December 16, 2022 0.34 0.39 0.56 0 0 0 35.00 11.60 11.90 10.70 0 0 0
December 16, 2022 0.28 0.35 0.47 0 0 0 36.00 12.55 12.85 11.65 0 10 0
December 16, 2022 0.24 0.30 0.40 0 0 0 37.00 13.50 13.80 12.60 0 3 0
December 16, 2022 0.20 0.26 0.35 0 10 0 38.00 14.45 14.80 13.55 0 1 0
December 16, 2022 0.14 0.20 0.28 0 21 0 40.00 16.40 16.75 15.50 0 25 0
December 16, 2022 0.08 0.16 0.20 0 8 0 42.00 18.40 18.70 17.45 0 0 0
December 16, 2022 0.05 0.13 0.16 0 1 0 44.00 20.40 20.70 19.40 0 0 0
December 16, 2022 0.04 0.11 0.14 0 10 0 46.00 22.35 22.70 21.35 0 0 0
December 16, 2022 0.04 0.10 0.12 0 6 0 48.00 24.35 24.65 23.35 0 22 0
December 16, 2022 0.01 0.10 0.10 0 0 0 50.00 26.35 26.65 25.35 0 24 0
January 20, 2023 17.45 17.80 19.20 0 66 0 6.00 0 0.09 0.08 0 93 0
January 20, 2023 16.45 16.80 18.20 0 0 0 7.00 0.02 0.11 0.10 0 220 0
January 20, 2023 15.50 15.85 17.25 0 0 0 8.00 0.05 0.14 0.12 0 75 0
January 20, 2023 14.55 14.85 16.30 0 0 0 9.00 0.08 0.17 0.15 0 0 0
January 20, 2023 13.60 13.90 15.35 0 6 0 10.00 0.12 0.20 0.19 0 7 0
January 20, 2023 12.65 12.95 14.40 0 0 0 11.00 0.16 0.26 0.24 0 65 0
January 20, 2023 11.70 12.05 13.50 0 0 0 12.00 0.22 0.31 0.29 0 7 0
January 20, 2023 10.80 11.15 12.55 0 13 0 13.00 0.29 0.37 0.34 0 8 0
January 20, 2023 9.90 10.25 11.65 0 30 0 14.00 0.38 0.46 0.40 0 31 0
January 20, 2023 9.00 9.40 10.80 0 3 0 15.00 0.49 0.57 0.49 0 10 0
January 20, 2023 8.60 8.95 10.35 0 0 0 15.50 0.54 0.63 0.55 0 9 0
January 20, 2023 8.20 8.55 9.90 0 11 0 16.00 0.61 0.71 0.61 0 46 0
January 20, 2023 7.80 8.05 9.45 0 0 0 16.50 0.70 0.80 0.67 0 0 0
January 20, 2023 7.40 7.65 9.05 0 0 0 17.00 0.79 0.89 0.75 0 12 0
January 20, 2023 7.05 7.25 8.65 0 0 0 17.50 0.89 0.99 0.82 0 0 0
January 20, 2023 6.65 6.85 8.25 0 0 0 18.00 0.99 1.10 0.91 0 20 0
January 20, 2023 6.25 6.50 7.85 0 0 0 18.50 1.11 1.23 1.02 0 0 0
January 20, 2023 5.90 6.15 7.45 0 0 0 19.00 1.24 1.36 1.12 0 23 0
January 20, 2023 5.55 5.80 7.00 0 0 0 19.50 1.38 1.51 1.24 0 0 0
January 20, 2023 5.20 5.45 6.65 0 0 0 20.00 1.53 1.66 1.37 0 2,520 0
January 20, 2023 4.90 5.10 6.25 0 0 0 20.50 1.70 1.83 1.51 0 0 0
January 20, 2023 4.55 4.80 5.95 0 0 0 21.00 1.88 2.02 1.66 0 0 0
January 20, 2023 4.30 4.50 5.60 0 10 0 21.50 2.06 2.21 1.82 0 0 0
January 20, 2023 4.00 4.20 5.30 0 17 0 22.00 2.28 2.42 2.00 0 9 0
January 20, 2023 3.70 3.90 4.90 0 5 0 22.50 2.50 2.65 2.18 0 0 0
January 20, 2023 3.50 3.65 4.65 0 10 0 23.00 2.72 2.88 2.38 0 1 0
January 20, 2023 3.25 3.40 4.35 0 5 0 23.50 2.97 3.15 2.60 0 0 0
January 20, 2023 2.99 3.20 4.00 0 10 0 24.00 3.20 3.40 2.81 0 128 0
January 20, 2023 2.80 2.94 3.75 0 0 0 24.50 3.50 3.70 3.05 0 0 0
January 20, 2023 2.56 2.73 3.50 0 19 0 25.00 3.80 4.00 3.35 0 15 0
January 20, 2023 2.20 2.36 3.05 0 0 0 26.00 4.40 4.60 3.90 0 145 0
January 20, 2023 1.86 2.03 2.64 0 0 0 27.00 5.10 5.25 4.50 0 2 0
January 20, 2023 1.59 1.75 2.29 0 34 0 28.00 5.80 6.00 5.10 0 6 0
January 20, 2023 1.34 1.50 1.98 0 513 0 29.00 6.55 6.75 5.80 0 500 0
January 20, 2023 1.13 1.28 1.71 0 38 0 30.00 7.30 7.50 6.55 0 36 0
January 20, 2023 0.95 1.10 1.48 0 20 0 31.00 8.15 8.35 7.35 0 4 0
January 20, 2023 0.81 0.94 1.28 0 0 0 32.00 9.00 9.20 8.15 0 105 0
January 20, 2023 0.70 0.79 1.11 0 8 0 33.00 9.90 10.10 9.00 0 102 0
January 20, 2023 0.59 0.68 0.95 0 3 0 34.00 10.80 11.00 9.90 0 100 0
January 20, 2023 0.50 0.58 0.82 0 30 0 35.00 11.65 12.05 10.85 0 112 0
January 20, 2023 0.44 0.50 0.70 0 21 0 36.00 12.60 12.95 11.75 0 3 0
January 20, 2023 0.23 0.28 0.39 0 239 0 40.00 16.45 16.80 15.55 0 31 0
January 20, 2023 0.12 0.17 0.22 0 24 0 45.00 21.35 21.70 20.45 0 0 0
January 20, 2023 0.06 0.12 0.13 0 5 0 50.00 26.35 26.70 25.35 0 0 0
January 20, 2023 0.01 0.09 0.10 0 37 0 60.00 36.35 36.65 35.35 0 0 0
March 17, 2023 8.55 8.80 10.20 0 0 0 16.00 0.89 0.96 0.83 0 5 0
March 17, 2023 7.75 8.00 9.40 0 0 0 17.00 1.06 1.17 1.01 0 0 0
March 17, 2023 7.05 7.30 8.65 0 0 0 18.00 1.31 1.43 1.23 0 0 0
March 17, 2023 6.35 6.60 7.80 0 7 0 19.00 1.58 1.73 1.49 0 0 0
March 17, 2023 5.70 5.95 7.20 0 0 0 20.00 1.91 2.07 1.80 0 0 0
March 17, 2023 5.10 5.35 6.45 0 0 0 21.00 2.28 2.46 2.10 0 40 0
March 17, 2023 4.55 4.80 5.80 0 0 0 22.00 2.70 2.89 2.48 0 0 0
March 17, 2023 4.05 4.25 5.30 0 10 0 23.00 3.15 3.35 2.89 0 0 0
March 17, 2023 3.60 3.80 4.65 0 0 0 24.00 3.65 3.90 3.35 0 0 0
March 17, 2023 3.15 3.35 4.15 0 8 0 25.00 4.20 4.45 3.85 0 0 0
March 17, 2023 2.78 2.98 3.70 0 5 0 26.00 4.85 5.10 4.40 0 0 0
March 17, 2023 2.12 2.34 2.93 0 0 0 28.00 6.20 6.40 5.60 0 3 0
March 17, 2023 1.60 1.82 2.32 0 3 0 30.00 7.70 7.95 6.95 0 3 0
March 17, 2023 1.26 1.41 1.81 0 0 0 32.00 9.30 9.60 8.50 0 10 0
March 17, 2023 0.95 1.08 1.43 0 16 0 34.00 11.00 11.30 10.15 0 0 0
March 17, 2023 0.74 0.83 1.13 0 16 0 36.00 12.80 13.05 11.85 0 0 0
March 17, 2023 0.55 0.64 0.88 0 16 0 38.00 14.65 14.95 13.80 0 1,410 0
March 17, 2023 0.44 0.51 0.69 0 16 0 40.00 16.50 16.90 15.65 0 1 0
March 17, 2023 0.34 0.41 0.54 0 32 0 42.00 18.45 18.85 17.60 0 28 0
March 17, 2023 0.27 0.32 0.44 0 0 0 44.00 20.40 20.80 19.55 0 0 0
March 17, 2023 0.18 0.28 0.37 0 16 0 46.00 22.35 22.75 21.50 0 0 0
March 17, 2023 0.13 0.23 0.30 0 0 0 48.00 24.35 24.70 23.45 0 0 0
March 17, 2023 0.10 0.20 0.26 0 0 0 50.00 26.35 26.70 25.40 0 0 0
June 16, 2023 8.90 9.30 10.70 0 2 0 16.00 1.21 1.34 1.18 0 0 0
June 16, 2023 8.25 8.55 9.95 0 0 0 17.00 1.46 1.61 1.41 0 30 0
June 16, 2023 7.55 7.85 9.10 0 0 0 18.00 1.75 1.91 1.66 0 0 0
June 16, 2023 6.90 7.20 8.40 0 0 0 19.00 2.07 2.24 1.95 0 10 0
June 16, 2023 6.30 6.55 7.75 0 0 0 20.00 2.41 2.61 2.27 0 0 0
June 16, 2023 5.75 6.00 7.15 0 0 0 21.00 2.82 3.05 2.63 0 0 0
June 16, 2023 5.20 5.45 6.60 0 0 0 22.00 3.25 3.50 3.05 0 0 0
June 16, 2023 4.70 4.95 6.05 0 0 0 23.00 3.75 4.00 3.50 0 7 0
June 16, 2023 4.20 4.50 5.50 0 0 0 24.00 4.25 4.50 3.95 0 5 0
June 16, 2023 3.85 4.10 4.90 0 0 0 25.00 4.80 5.10 4.50 0 5 0
June 16, 2023 3.45 3.70 4.45 0 1 0 26.00 5.40 5.70 5.05 0 0 0
June 16, 2023 2.76 3.05 3.70 0 0 0 28.00 6.70 7.00 6.25 0 3 0
June 16, 2023 2.23 2.47 3.05 0 0 0 30.00 8.15 8.45 7.60 0 3 0
June 16, 2023 1.78 2.02 2.50 0 11 0 32.00 9.75 10.05 9.20 0 0 0
June 16, 2023 1.46 1.67 2.07 0 0 0 34.00 11.35 11.70 10.65 0 14 0
June 16, 2023 1.19 1.37 1.71 0 0 0 36.00 13.10 13.40 12.30 0 0 0
June 16, 2023 0.94 1.12 1.42 0 0 0 38.00 14.85 15.25 14.00 0 0 0
January 19, 2024 10.35 10.95 12.30 0 5 0 15.00 1.61 1.82 1.64 0 25 0
January 19, 2024 9.75 10.25 11.60 0 0 0 16.00 1.89 2.12 1.91 0 0 0
January 19, 2024 8.55 9.05 10.30 0 0 0 18.00 2.56 2.83 2.54 0 0 0
January 19, 2024 7.45 7.90 9.15 0 0 0 20.00 3.35 3.70 3.30 0 41 0
January 19, 2024 6.85 7.35 8.60 0 1 0 21.00 3.80 4.15 3.70 0 0 0
January 19, 2024 6.45 6.90 8.00 0 50 0 22.00 4.25 4.60 4.15 0 21 0
January 19, 2024 5.55 6.00 7.05 0 3 0 24.00 5.35 5.70 5.15 0 0 0
January 19, 2024 5.10 5.60 6.45 0 1 0 25.00 5.95 6.25 5.70 0 20 0
January 19, 2024 4.40 4.85 5.65 0 10 0 27.00 7.20 7.50 6.85 0 0 0
January 19, 2024 4.10 4.55 5.30 0 1 0 28.00 7.85 8.20 7.45 0 0 0
January 19, 2024 3.75 4.25 4.95 0 0 0 29.00 8.55 8.85 8.10 0 0 0
January 19, 2024 3.50 4.00 4.65 0 0 0 30.00 9.25 9.60 8.80 0 20 0
January 19, 2024 2.99 3.50 4.10 0 40 0 32.00 10.75 11.05 10.20 0 0 0
January 19, 2024 2.42 2.82 3.35 0 112 0 35.00 13.10 13.40 12.45 0 6 0
January 19, 2024 1.72 2.04 2.41 0 3 0 40.00 17.30 17.70 16.55 0 0 0
January 19, 2024 1.19 1.47 1.75 0 10 0 45.00 21.75 22.15 21.10 0 0 0
January 19, 2024 0.87 1.10 1.30 0 43 0 50.00 26.35 27.00 25.65 0 0 0
January 19, 2024 0.47 0.62 0.80 0 15 0 60.00 36.20 36.80 35.45 0 0 0
January 17, 2025 11.35 12.40 13.65 0 0 0 15.00 2.46 2.84 2.66 0 5 0
January 17, 2025 10.65 12.00 13.10 0 0 0 16.00 2.78 3.25 3.00 0 0 0
January 17, 2025 9.80 10.80 12.10 0 0 0 18.00 3.55 4.10 3.80 0 0 0
January 17, 2025 8.70 9.90 11.00 0 0 0 20.00 4.50 5.05 4.70 0 0 0
January 17, 2025 8.05 9.00 10.10 0 0 0 22.00 5.55 6.10 5.65 0 0 0
January 17, 2025 7.30 8.20 9.20 0 0 0 24.00 6.70 7.20 6.75 0 0 0
January 17, 2025 7.00 7.80 8.80 0 0 0 25.00 7.30 7.80 7.30 0 0 0
January 17, 2025 5.50 6.20 7.10 0 0 0 30.00 10.60 11.00 10.50 0 0 0
January 17, 2025 3.50 4.00 0 0 0 0 40.00 18.25 18.65 0 0 0 0