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 11, 2025 at 8:48 p.m.   (Real-time)

  • Last price: 23.320
  • Net change: -0.500
  • Bid price: 23.280
  • Ask price: 23.350
  • 30-day historical volatility: 32.06%
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: 44,002
Volume: 58
Open interest: 14,933
Volume: 22
July 11, 2025 (Weekly) 0 0 4.90 0 0 0 18.50 0 0 0.05 0 20 0
July 11, 2025 (Weekly) 0 0 4.40 0 0 0 19.00 0 0 0.05 0 10 0
July 11, 2025 (Weekly) 0 0 3.90 0 0 0 19.50 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 3.40 -0.50 16 10 20.00 0 0 0.05 0 10 0
July 11, 2025 (Weekly) 0 0 2.89 0 10 0 20.50 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 2.39 0 3 0 21.00 0 0 0.05 0 10 0
July 11, 2025 (Weekly) 0 0 1.89 0 126 0 21.50 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 1.39 -0.35 4 4 22.00 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 0.89 0 5 0 22.50 0 0 0.05 0 6 0
July 11, 2025 (Weekly) 0 0 0.40 0 30 0 23.00 0 0 0.05 0 40 0
July 11, 2025 (Weekly) 0 0 0.03 -0.35 26 2 23.50 0 0 0.27 0 24 0
July 11, 2025 (Weekly) 0 0 0.06 0 0 0 24.00 0 0 0.73 0 5 0
July 11, 2025 (Weekly) 0 0 0.06 0 0 0 24.50 0 0 1.25 0.33 4 4
July 11, 2025 (Weekly) 0 0 0.06 0 34 0 25.00 0 0 1.73 0 0 0
July 11, 2025 (Weekly) 0 0 0.06 0 0 0 25.50 0 0 2.25 0 1 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 26.00 0 0 2.72 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 26.50 0 0 3.25 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 27.00 0 0 3.75 0 0 0
July 25, 2025 (Weekly) 4.25 4.70 4.70 0 0 0 19.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 3.75 4.20 4.20 0 10 0 19.50 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 3.25 3.75 3.75 0 30 0 20.00 0.01 0.43 0.43 0 0 0
July 25, 2025 (Weekly) 2.80 3.30 3.30 0 41 0 20.50 0.01 0.47 0.47 0 12 0
July 25, 2025 (Weekly) 2.34 2.92 2.92 0 38 0 21.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 2.00 2.35 2.35 0 64 0 21.50 0.06 0.50 0.50 0 10 0
July 25, 2025 (Weekly) 1.60 1.94 1.94 0 78 0 22.00 0.17 0.61 0.61 0 25 0
July 25, 2025 (Weekly) 1.19 1.62 1.62 -0.55 71 2 22.50 0.33 0.78 0.78 0 12 0
July 25, 2025 (Weekly) 0.90 1.28 1.28 0 36 0 23.00 0.53 0.94 0.94 0 4 0
July 25, 2025 (Weekly) 0.60 1.04 1.04 0 1,202 0 23.50 0.77 1.19 1.19 0 0 0
July 25, 2025 (Weekly) 0.40 0.80 0.80 0 0 0 24.00 1.06 1.48 1.48 0 2 2
July 25, 2025 (Weekly) 0.23 0.64 0.64 0 22 0 24.50 1.40 1.79 1.79 0 22 0
July 25, 2025 (Weekly) 0.11 0.54 0.54 0 12 0 25.00 1.77 2.16 2.16 0 5 0
July 25, 2025 (Weekly) 0.05 0.49 0.49 0 31 0 25.50 2.15 2.58 2.58 0 0 0
July 25, 2025 (Weekly) 0.04 0.49 0.49 0 12 0 26.00 2.62 3.10 3.10 0 0 0
July 25, 2025 (Weekly) 0.01 0.43 0.43 0 12 0 26.50 3.05 3.55 3.55 0 10 0
July 25, 2025 (Weekly) 0.01 0.49 0.49 0 0 0 27.00 3.55 4.05 4.05 0 20 0
August 1, 2025 (Weekly) 4.35 4.60 4.60 0 0 0 19.00 0.08 0.17 0.17 0 0 0
August 1, 2025 (Weekly) 3.90 4.15 4.15 0 0 0 19.50 0.12 0.21 0.21 0 0 0
August 1, 2025 (Weekly) 3.50 3.65 3.65 0 0 0 20.00 0.18 0.24 0.24 0 0 0
August 1, 2025 (Weekly) 3.05 3.20 3.20 -0.50 0 4 20.50 0.24 0.31 0.31 0 0 0
August 1, 2025 (Weekly) 2.64 2.76 2.76 0 0 0 21.00 0.32 0.39 0.39 0 0 0
August 1, 2025 (Weekly) 2.24 2.36 2.36 0 0 0 21.50 0.41 0.49 0.49 0 0 0
August 1, 2025 (Weekly) 1.88 1.97 1.97 0 0 0 22.00 0.54 0.62 0.62 0 0 0
August 1, 2025 (Weekly) 1.54 1.63 1.63 0 0 0 22.50 0.70 0.78 0.78 0 5 0
August 1, 2025 (Weekly) 1.24 1.32 1.32 0 5 0 23.00 0.89 0.97 0.97 0 12 0
August 1, 2025 (Weekly) 0.97 1.05 1.05 0 0 0 23.50 1.12 1.20 1.20 0 5 0
August 1, 2025 (Weekly) 0.74 0.82 0.82 0 1,226 0 24.00 1.39 1.48 1.48 0 6 3
August 1, 2025 (Weekly) 0.56 0.64 0.64 0 10 0 24.50 1.71 1.80 1.80 0 0 0
August 1, 2025 (Weekly) 0.42 0.50 0.50 0 50 0 25.00 2.07 2.16 2.16 0 0 0
August 1, 2025 (Weekly) 0.31 0.39 0.39 0 5 0 25.50 2.44 2.56 2.56 0 0 0
August 1, 2025 (Weekly) 0.23 0.30 0.30 0 0 0 26.00 2.85 2.97 2.97 0 0 0
August 1, 2025 (Weekly) 0.17 0.23 0.23 0 0 0 26.50 3.25 3.40 3.40 0 0 0
August 1, 2025 (Weekly) 0.11 0.21 0.21 0 0 0 27.00 3.70 3.90 3.90 0 0 0
August 8, 2025 (Weekly) 3.10 3.25 3.25 0 0 0 20.50 0.29 0.36 0.36 0 0 0
August 8, 2025 (Weekly) 2.71 2.83 2.83 0 0 0 21.00 0.38 0.45 0.45 0 0 0
August 8, 2025 (Weekly) 2.33 2.43 2.43 0 0 0 21.50 0.48 0.56 0.56 0 0 0
August 8, 2025 (Weekly) 1.97 2.06 2.06 0 0 0 22.00 0.62 0.70 0.70 0 0 0
August 8, 2025 (Weekly) 1.63 1.72 1.72 0 0 0 22.50 0.78 0.86 0.86 0 0 0
August 8, 2025 (Weekly) 1.33 1.42 1.42 0 0 0 23.00 0.98 1.06 1.06 0 0 0
August 8, 2025 (Weekly) 1.07 1.15 1.15 0 0 0 23.50 1.21 1.29 1.29 0 0 0
August 8, 2025 (Weekly) 0.84 0.92 0.92 0 0 0 24.00 1.48 1.57 1.57 0 6 0
August 8, 2025 (Weekly) 0.65 0.74 0.74 0 0 0 24.50 1.79 1.88 1.88 0 0 0
August 8, 2025 (Weekly) 0.50 0.58 0.58 0 0 0 25.00 2.14 2.23 2.23 0 9 0
August 8, 2025 (Weekly) 0.38 0.46 0.46 0 0 0 25.50 2.51 2.63 2.63 0 0 0
August 8, 2025 (Weekly) 0.29 0.36 0.36 0 0 0 26.00 2.91 3.05 3.05 0 0 0
August 8, 2025 (Weekly) 0.22 0.29 0.29 0 0 0 26.50 3.30 3.45 3.45 0 0 0
August 8, 2025 (Weekly) 0.16 0.24 0.24 0 0 0 27.00 3.70 3.95 3.95 0 0 0
August 22, 2025 (Weekly) 2.52 2.60 2.60 0 0 0 21.50 0.65 0.73 0.73 0 0 0
August 22, 2025 (Weekly) 2.17 2.25 2.25 0 0 0 22.00 0.80 0.87 0.87 0 0 0
August 22, 2025 (Weekly) 1.85 1.93 1.93 0 10 0 22.50 0.97 1.05 1.05 0 0 0
August 22, 2025 (Weekly) 1.55 1.63 1.63 0 0 0 23.00 1.18 1.25 1.25 0 0 0
August 22, 2025 (Weekly) 1.29 1.37 1.37 0 0 0 23.50 1.41 1.49 1.49 0 0 0
August 22, 2025 (Weekly) 1.05 1.14 1.14 0 1 0 24.00 1.68 1.76 1.76 0 0 0
August 22, 2025 (Weekly) 0.86 0.94 0.94 0 0 0 24.50 1.98 2.06 2.06 0 0 0
August 22, 2025 (Weekly) 0.69 0.77 0.77 0 0 0 25.00 2.31 2.40 2.40 0 0 0
August 22, 2025 (Weekly) 0.55 0.63 0.63 0 0 0 25.50 2.67 2.76 2.76 0 0 0
August 22, 2025 (Weekly) 0.44 0.52 0.52 0 0 0 26.00 3.05 3.15 3.15 0 0 0
August 22, 2025 (Weekly) 0.35 0.42 0.42 0 0 0 26.50 3.45 3.55 3.55 0 0 0
August 22, 2025 (Weekly) 0.28 0.35 0.35 0 0 0 27.00 3.85 4.00 4.00 0 0 0
August 29, 2025 (Weekly) 2.61 2.72 2.72 0 0 0 21.50 0.73 0.84 0.84 0 0 0
August 29, 2025 (Weekly) 2.27 2.38 2.38 0 0 0 22.00 0.89 0.99 0.99 0 0 0
August 29, 2025 (Weekly) 1.95 2.06 2.06 0 0 0 22.50 1.06 1.17 1.17 0 0 0
August 29, 2025 (Weekly) 1.66 1.77 1.77 0 0 0 23.00 1.27 1.38 1.38 0 0 0
August 29, 2025 (Weekly) 1.39 1.51 1.51 0 0 0 23.50 1.51 1.62 1.62 0 0 0
August 29, 2025 (Weekly) 1.16 1.27 1.27 0 0 0 24.00 1.77 1.88 1.88 0 0 0
August 29, 2025 (Weekly) 0.96 1.07 1.07 0 0 0 24.50 2.07 2.18 2.18 0 0 0
August 29, 2025 (Weekly) 0.79 0.90 0.90 0 0 0 25.00 2.40 2.51 2.51 0 0 0
August 29, 2025 (Weekly) 0.64 0.75 0.75 0 0 0 25.50 2.75 2.86 2.86 0 0 0
August 29, 2025 (Weekly) 0.50 0.68 0.70 0 0 0 26.00 3.10 3.25 3.25 0 0 0
July 18, 2025 12.25 12.40 12.40 0 0 0 11.00 0 0.06 0.06 0 0 0
July 18, 2025 11.75 11.90 11.90 0 0 0 11.50 0 0.06 0.06 0 0 0
July 18, 2025 11.25 11.40 11.40 0 0 0 12.00 0 0.06 0.06 0 0 0
July 18, 2025 10.75 10.90 10.90 0 0 0 12.50 0 0.06 0.06 0 0 0
July 18, 2025 10.25 10.40 10.40 0 0 0 13.00 0 0.06 0.06 0 0 0
July 18, 2025 9.75 9.90 9.90 0 0 0 13.50 0 0.06 0.06 0 1 0
July 18, 2025 9.25 9.40 9.40 0 0 0 14.00 0 0.06 0.06 0 7 0
July 18, 2025 8.75 8.90 8.90 0 0 0 14.50 0 0.06 0.06 0 0 0
July 18, 2025 8.25 8.40 8.40 0 19 0 15.00 0 0.06 0.06 0 50 0
July 18, 2025 7.75 7.95 7.95 0 10 0 15.50 0 0.06 0.06 0 3 0
July 18, 2025 7.25 7.45 7.45 0 0 0 16.00 0 0.06 0.06 0 5 0
July 18, 2025 6.75 6.95 6.95 0 0 0 16.50 0 0.06 0.06 0 0 0
July 18, 2025 6.25 6.45 6.45 0 1 0 17.00 0 0.06 0.06 0 0 0
July 18, 2025 5.75 5.95 5.95 0 36 0 17.50 0 0.06 0.06 0 3 0
July 18, 2025 5.25 5.45 5.45 0 203 0 18.00 0 0.06 0.06 0 171 0
July 18, 2025 4.75 4.95 4.95 0 12 0 18.50 0 0.06 0.06 0 118 0
July 18, 2025 4.25 4.45 4.45 0 33 0 19.00 0 0.06 0.06 0 1,490 0
July 18, 2025 3.75 3.95 3.95 0 306 0 19.50 0 0.06 0.06 0 5 0
July 18, 2025 3.30 3.45 3.45 0 1,439 0 20.00 0 0.07 0.07 0 15 0
July 18, 2025 2.77 2.93 2.93 0 10 0 20.50 0 0.08 0.08 0 16 0
July 18, 2025 2.27 2.46 2.46 0 83 0 21.00 0 0.10 0.10 0 27 0
July 18, 2025 1.80 1.99 1.99 0 1,639 0 21.50 0.02 0.12 0.12 0 0 0
July 18, 2025 1.39 1.51 1.51 0 174 0 22.00 0.09 0.15 0.15 0 0 0
July 18, 2025 0.99 1.09 1.09 0 8,076 0 22.50 0.17 0.25 0.25 0 0 0
July 18, 2025 0.64 0.72 0.72 0 249 0 23.00 0.31 0.40 0.40 0 0 0
July 18, 2025 0.37 0.45 0.45 0 8,157 0 23.50 0.54 0.62 0.62 0 15 0
July 18, 2025 0.19 0.26 0.26 -0.23 178 15 24.00 0.85 0.94 0.94 0.16 48 5
July 18, 2025 0.08 0.15 0.15 0 133 0 24.50 1.24 1.35 1.35 0 102 0
July 18, 2025 0.02 0.11 0.11 0 189 0 25.00 1.64 1.80 1.80 0 0 0
July 18, 2025 0 0.10 0.10 0 0 0 25.50 2.11 2.27 2.27 0 0 0
July 18, 2025 0 0.08 0.08 0 165 0 26.00 2.60 2.74 2.74 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 26.50 3.10 3.25 3.25 0 0 0
July 18, 2025 0 0.07 0.07 0 35 0 27.00 3.60 3.75 3.75 0 0 0
July 18, 2025 0 0.07 0.07 0 50 0 28.00 4.60 4.75 4.75 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 29.00 5.60 5.75 5.75 0 0 0
August 15, 2025 12.30 12.45 12.45 0 0 0 11.00 0 0.06 0.06 0 0 0
August 15, 2025 11.80 11.95 11.95 0 0 0 11.50 0 0.06 0.06 0 0 0
August 15, 2025 11.30 11.45 11.45 0 0 0 12.00 0 0.06 0.06 0 0 0
August 15, 2025 10.80 10.95 10.95 0 0 0 12.50 0 0.06 0.06 0 0 0
August 15, 2025 10.30 10.45 10.45 0 0 0 13.00 0 0.06 0.06 0 0 0
August 15, 2025 9.80 9.95 9.95 0 0 0 13.50 0 0.06 0.06 0 0 0
August 15, 2025 9.30 9.45 9.45 0 1 0 14.00 0 0.07 0.07 0 16 0
August 15, 2025 8.80 9.00 9.00 0 0 0 14.50 0 0.07 0.07 0 9 0
August 15, 2025 8.35 8.50 8.50 0 0 0 15.00 0 0.08 0.08 0 60 0
August 15, 2025 7.85 8.00 8.00 0 5 0 15.50 0 0.09 0.09 0 8 0
August 15, 2025 7.35 7.50 7.50 0 0 0 16.00 0 0.10 0.10 0 8 0
August 15, 2025 6.85 7.00 7.00 0 10 0 16.50 0 0.11 0.11 0 18 0
August 15, 2025 6.40 6.55 6.55 0 13 0 17.00 0.02 0.13 0.13 0 0 0
August 15, 2025 5.90 6.05 6.05 0 0 0 17.50 0.03 0.16 0.16 0 15 0
August 15, 2025 5.45 5.60 5.60 0 6 0 18.00 0.08 0.16 0.16 0 43 0
August 15, 2025 5.00 5.15 5.15 0 0 0 18.50 0.12 0.20 0.20 0 5 0
August 15, 2025 4.50 4.70 4.70 0 0 0 19.00 0.16 0.24 0.24 0 8 0
August 15, 2025 4.05 4.20 4.20 0 0 0 19.50 0.22 0.28 0.28 0 4 0
August 15, 2025 3.65 3.75 3.75 -0.55 40 6 20.00 0.28 0.34 0.34 0 4 0
August 15, 2025 3.15 3.35 3.35 0 6 0 20.50 0.36 0.42 0.42 0 10 0
August 15, 2025 2.79 2.90 2.90 0 110 0 21.00 0.45 0.52 0.52 0 0 0
August 15, 2025 2.42 2.51 2.51 0 60 0 21.50 0.56 0.64 0.64 0 2 0
August 15, 2025 2.08 2.16 2.16 -0.31 106 4 22.00 0.70 0.78 0.78 0 10 0
August 15, 2025 1.73 1.82 1.82 0 73 0 22.50 0.87 0.95 0.95 0 20 0
August 15, 2025 1.44 1.52 1.52 0 105 0 23.00 1.07 1.15 1.15 0 11 0
August 15, 2025 1.17 1.25 1.25 0 35 0 23.50 1.30 1.38 1.38 0 50 0
August 15, 2025 0.94 1.02 1.02 0 43 0 24.00 1.57 1.65 1.65 0 91 0
August 15, 2025 0.74 0.82 0.82 0 78 0 24.50 1.88 1.96 1.96 0 58 0
August 15, 2025 0.59 0.67 0.67 -0.10 342 5 25.00 2.22 2.30 2.30 0 10 0
August 15, 2025 0.36 0.43 0.43 0 84 0 26.00 2.97 3.10 3.10 0 0 0
August 15, 2025 0.22 0.28 0.28 0 54 0 27.00 3.80 3.95 3.95 0 10 0
August 15, 2025 0.12 0.21 0.21 0 10 0 28.00 4.70 4.90 4.90 0 0 0
August 15, 2025 0.05 0.17 0.17 0 0 0 29.00 5.65 5.85 5.85 0 0 0
August 15, 2025 0.02 0.13 0.13 0 0 0 30.00 6.60 6.85 6.85 0 0 0
September 19, 2025 12.35 12.50 12.50 0 0 0 11.00 0 0.07 0.07 0 0 0
September 19, 2025 11.85 12.00 12.00 0 0 0 11.50 0 0.07 0.07 0 0 0
September 19, 2025 11.35 11.50 11.50 0 0 0 12.00 0 0.08 0.08 0 0 0
September 19, 2025 10.85 11.00 11.00 0 0 0 12.50 0 0.09 0.09 0 0 0
September 19, 2025 10.35 10.55 10.55 0 0 0 13.00 0 0.10 0.10 0 0 0
September 19, 2025 9.90 10.05 10.05 0 0 0 13.50 0.01 0.11 0.11 0 0 0
September 19, 2025 9.40 9.55 9.55 0 0 0 14.00 0.01 0.12 0.12 0 30 0
September 19, 2025 8.90 9.10 9.10 0 0 0 14.50 0.03 0.14 0.14 0 0 0
September 19, 2025 8.45 8.60 8.60 0 20 0 15.00 0.04 0.16 0.16 0 0 0
September 19, 2025 7.95 8.10 8.10 0 0 0 15.50 0.07 0.19 0.19 0 0 0
September 19, 2025 7.50 7.65 7.65 0 0 0 16.00 0.09 0.22 0.22 0 5 0
September 19, 2025 7.00 7.20 7.20 0 10 0 16.50 0.15 0.23 0.23 0 0 0
September 19, 2025 6.55 6.70 6.70 0 0 0 17.00 0.18 0.27 0.27 0 3 0
September 19, 2025 6.10 6.25 6.25 0 0 0 17.50 0.23 0.31 0.31 0 0 0
September 19, 2025 5.65 5.80 5.80 0 42 0 18.00 0.29 0.36 0.36 0 12 0
September 19, 2025 5.20 5.35 5.35 0 0 0 18.50 0.35 0.41 0.41 0 0 0
September 19, 2025 4.80 4.95 4.95 0 8 0 19.00 0.42 0.48 0.48 0 22 0
September 19, 2025 4.40 4.50 4.50 0 10 0 19.50 0.50 0.57 0.57 0 0 0
September 19, 2025 4.00 4.10 4.10 0 14 0 20.00 0.60 0.66 0.66 0 11 0
September 19, 2025 3.60 3.70 3.70 0 0 0 20.50 0.71 0.78 0.78 0 12 0
September 19, 2025 3.25 3.35 3.35 0 5 0 21.00 0.84 0.91 0.91 0 32 0
September 19, 2025 2.89 2.97 2.97 0 0 0 21.50 0.98 1.05 1.05 0 0 0
September 19, 2025 2.56 2.64 2.64 0 1 0 22.00 1.16 1.23 1.23 0 15 0
September 19, 2025 2.25 2.32 2.32 0 18 0 22.50 1.34 1.42 1.42 0 12 0
September 19, 2025 1.97 2.05 2.05 0 54 0 23.00 1.56 1.63 1.63 0 28 0
September 19, 2025 1.70 1.78 1.78 0 0 0 23.50 1.79 1.87 1.87 0 0 0
September 19, 2025 1.47 1.55 1.55 0 45 0 24.00 2.06 2.14 2.14 0 23 0
September 19, 2025 1.26 1.34 1.34 0 6 0 24.50 2.34 2.42 2.42 0 2 0
September 19, 2025 1.06 1.14 1.14 0 69 0 25.00 2.66 2.74 2.74 0 0 0
September 19, 2025 0.78 0.85 0.85 0 0 0 26.00 3.35 3.45 3.45 0 5 0
September 19, 2025 0.56 0.63 0.63 0 5 0 27.00 4.10 4.25 4.25 0 10 0
September 19, 2025 0.40 0.47 0.47 0 22 0 28.00 4.95 5.10 5.10 0 0 0
September 19, 2025 0.29 0.35 0.35 0 30 0 29.00 5.80 5.95 5.95 0 0 0
September 19, 2025 0.19 0.28 0.28 0 10 0 30.00 6.70 6.95 6.95 0 0 0
October 17, 2025 12.35 12.55 12.55 0 10 0 11.00 0 0.09 0.09 0 0 0
October 17, 2025 11.85 12.05 12.05 0 5 0 11.50 0 0.10 0.10 0 0 0
October 17, 2025 11.40 11.55 11.55 0 0 0 12.00 0 0.11 0.11 0 0 0
October 17, 2025 10.90 11.10 11.10 0 0 0 12.50 0.01 0.13 0.13 0 0 0
October 17, 2025 10.40 10.60 10.60 -0.55 10 5 13.00 0.02 0.14 0.14 0 0 0
October 17, 2025 9.95 10.10 10.10 0 0 0 13.50 0.04 0.17 0.17 0 0 0
October 17, 2025 9.45 9.65 9.65 0 10 0 14.00 0.06 0.19 0.19 0 0 0
October 17, 2025 9.00 9.15 9.15 0 0 0 14.50 0.08 0.22 0.22 0 0 0
October 17, 2025 8.50 8.70 8.70 0 0 0 15.00 0.11 0.25 0.25 0 0 0
October 17, 2025 8.05 8.25 8.25 0 0 0 15.50 0.17 0.27 0.27 0 0 0
October 17, 2025 7.60 7.80 7.80 0 0 0 16.00 0.21 0.31 0.31 0 0 0
October 17, 2025 7.15 7.35 7.35 0 0 0 16.50 0.25 0.35 0.35 0 0 0
October 17, 2025 6.70 6.90 6.90 0 0 0 17.00 0.30 0.40 0.40 0 0 0
October 17, 2025 6.25 6.45 6.45 0 0 0 17.50 0.37 0.45 0.45 0 0 0
October 17, 2025 5.85 6.00 6.00 0 0 0 18.00 0.44 0.51 0.51 0 0 0
October 17, 2025 5.40 5.60 5.60 0 0 0 18.50 0.51 0.59 0.59 0 0 0
October 17, 2025 5.05 5.15 5.15 0 0 0 19.00 0.60 0.68 0.68 0 0 0
October 17, 2025 4.65 4.75 4.75 0 0 0 19.50 0.70 0.78 0.78 0 0 0
October 17, 2025 4.25 4.40 4.40 0 0 0 20.00 0.81 0.90 0.90 0 0 0
October 17, 2025 3.90 4.00 4.00 0 0 0 20.50 0.94 1.03 1.03 0 12 0
October 17, 2025 3.50 3.65 3.65 0 10 0 21.00 1.08 1.17 1.17 0 0 0
October 17, 2025 3.20 3.30 3.30 0 0 0 21.50 1.24 1.34 1.34 0 0 0
October 17, 2025 2.87 2.97 2.97 0 0 0 22.00 1.42 1.52 1.52 0 4 0
October 17, 2025 2.57 2.67 2.67 0 0 0 22.50 1.62 1.72 1.72 0 0 0
October 17, 2025 2.29 2.39 2.39 0 0 0 23.00 1.84 1.94 1.94 0 1 1
October 17, 2025 2.04 2.13 2.13 0 0 0 23.50 2.08 2.18 2.18 0 2 0
October 17, 2025 1.80 1.90 1.90 0 9 0 24.00 2.34 2.44 2.44 0 0 0
October 17, 2025 1.58 1.68 1.68 0 0 0 24.50 2.63 2.73 2.73 0 0 0
October 17, 2025 1.39 1.49 1.49 0 6 0 25.00 2.93 3.05 3.05 0 0 0
October 17, 2025 1.07 1.16 1.16 0 5 0 26.00 3.60 3.70 3.70 0 0 0
October 17, 2025 0.81 0.90 0.90 0 0 0 27.00 4.35 4.45 4.45 0 0 0
October 17, 2025 0.62 0.70 0.70 0 0 0 28.00 5.10 5.30 5.30 0 0 0
October 17, 2025 0.47 0.55 0.55 0 0 0 29.00 5.95 6.15 6.15 0 0 0
October 17, 2025 0.36 0.43 0.43 0 0 0 30.00 6.85 7.05 7.05 0 0 0
November 21, 2025 8.20 8.45 8.45 0 0 0 15.50 0.30 0.42 0.42 0 0 0
November 21, 2025 7.75 8.00 8.00 0 0 0 16.00 0.35 0.47 0.47 0 0 0
November 21, 2025 7.30 7.55 7.55 0 0 0 16.50 0.42 0.53 0.53 0 0 0
November 21, 2025 6.90 7.15 7.15 0 0 0 17.00 0.50 0.59 0.59 0 0 0
November 21, 2025 6.50 6.70 6.70 0 0 0 17.50 0.57 0.67 0.67 0 0 0
November 21, 2025 6.10 6.30 6.30 0 0 0 18.00 0.66 0.75 0.75 0 0 0
November 21, 2025 5.70 5.90 5.90 0 0 0 18.50 0.75 0.85 0.85 0 0 0
November 21, 2025 5.30 5.50 5.50 0 0 0 19.00 0.86 0.96 0.96 0 0 0
November 21, 2025 4.90 5.10 5.10 0 0 0 19.50 0.98 1.09 1.09 0 5 0
November 21, 2025 4.55 4.75 4.75 0 0 0 20.00 1.11 1.22 1.22 0 8 0
November 21, 2025 4.20 4.40 4.40 0 0 0 20.50 1.26 1.37 1.37 0 10 0
November 21, 2025 3.90 4.05 4.05 0 0 0 21.00 1.42 1.53 1.53 0 0 0
November 21, 2025 3.55 3.75 3.75 0 0 0 21.50 1.60 1.71 1.71 0 0 0
November 21, 2025 3.25 3.45 3.45 0 5 0 22.00 1.79 1.91 1.91 0 0 0
November 21, 2025 3.00 3.15 3.15 0 0 0 22.50 2.00 2.12 2.12 0 0 0
November 21, 2025 2.73 2.85 2.85 0 0 0 23.00 2.22 2.34 2.34 0 0 0
November 21, 2025 2.47 2.60 2.60 0 0 0 23.50 2.47 2.59 2.59 0 0 0
November 21, 2025 2.24 2.36 2.36 0 0 0 24.00 2.73 2.85 2.85 0 0 0
November 21, 2025 2.02 2.14 2.14 0 0 0 24.50 3.00 3.15 3.15 0 0 0
November 21, 2025 1.82 1.94 1.94 0 3 0 25.00 3.30 3.45 3.45 0 0 0
November 21, 2025 1.47 1.59 1.59 0 10 0 26.00 3.95 4.10 4.10 0 0 0
November 21, 2025 1.18 1.30 1.30 0 0 0 27.00 4.65 4.80 4.80 0 0 0
November 21, 2025 0.95 1.07 1.07 0 0 0 28.00 5.40 5.55 5.55 0 0 0
November 21, 2025 0.76 0.88 0.88 0 0 0 29.00 6.20 6.40 6.40 0 0 0
November 21, 2025 0.61 0.72 0.72 0 0 0 30.00 7.05 7.25 7.25 0 0 0
December 19, 2025 12.45 12.70 12.70 0 0 0 11.00 0.04 0.19 0.19 0 21 0
December 19, 2025 11.50 11.75 11.75 0 0 0 12.00 0.09 0.24 0.24 0 110 0
December 19, 2025 10.55 10.80 10.80 0 0 0 13.00 0.14 0.31 0.31 0 0 0
December 19, 2025 9.65 9.90 9.90 0 0 0 14.00 0.24 0.37 0.37 0 2 0
December 19, 2025 8.70 9.00 9.00 0 0 0 15.00 0.33 0.47 0.47 0 3 0
December 19, 2025 7.85 8.10 8.15 0 0 0 16.00 0.46 0.58 0.58 0 0 0
December 19, 2025 7.05 7.30 7.30 0 0 0 17.00 0.62 0.72 0.72 0 5 0
December 19, 2025 6.65 6.85 6.85 0 0 0 17.50 0.71 0.82 0.82 0 10 0
December 19, 2025 6.25 6.50 6.50 0 77 0 18.00 0.80 0.91 0.91 0 10 0
December 19, 2025 5.85 6.10 6.10 0 0 0 18.50 0.91 1.03 1.03 0 0 0
December 19, 2025 5.50 5.70 5.70 0 1 0 19.00 1.03 1.15 1.15 0 16 0
December 19, 2025 5.15 5.35 5.35 0 0 0 19.50 1.15 1.28 1.28 0 0 0
December 19, 2025 4.80 5.00 5.00 0 29 0 20.00 1.30 1.42 1.42 0 16 0
December 19, 2025 4.45 4.65 4.65 0 0 0 20.50 1.45 1.58 1.58 0 10 0
December 19, 2025 4.15 4.30 4.30 0 0 0 21.00 1.62 1.75 1.75 0 26 0
December 19, 2025 3.85 4.00 4.00 0 0 0 21.50 1.80 1.94 1.94 0 0 0
December 19, 2025 3.55 3.70 3.70 0 50 0 22.00 2.00 2.14 2.14 0 2 0
December 19, 2025 3.25 3.40 3.40 0 0 0 22.50 2.22 2.35 2.35 0 0 0
December 19, 2025 3.00 3.15 3.15 0 3 0 23.00 2.45 2.58 2.58 0 11 0
December 19, 2025 2.75 2.88 2.88 0 0 0 23.50 2.69 2.83 2.83 0 2 0
December 19, 2025 2.52 2.65 2.65 0 9 0 24.00 2.95 3.10 3.10 0 0 0
December 19, 2025 2.30 2.43 2.43 0 0 0 24.50 3.20 3.40 3.40 0 10 0
December 19, 2025 2.09 2.23 2.23 0 20 0 25.00 3.50 3.70 3.70 0 12 0
December 19, 2025 1.72 1.86 1.86 0 355 0 26.00 4.15 4.30 4.30 0 12 0
December 19, 2025 1.42 1.56 1.56 0 0 0 27.00 4.85 5.00 5.00 0 0 0
December 19, 2025 1.18 1.31 1.31 0 11 0 28.00 5.60 5.75 5.75 0 10 0
December 19, 2025 0.96 1.10 1.10 0 0 0 29.00 6.35 6.55 6.55 0 0 0
December 19, 2025 0.79 0.92 0.92 0 0 0 30.00 7.20 7.40 7.40 0 0 0
January 16, 2026 15.40 15.65 15.65 0 33 0 8.00 0.02 0.12 0.12 0 133 0
January 16, 2026 14.45 14.65 14.65 0 0 0 9.00 0 0.08 0.08 0 207 0
January 16, 2026 13.50 13.75 13.75 0 28 0 10.00 0.02 0.12 0.12 0.01 600 1
January 16, 2026 11.60 11.85 11.85 0 18 0 12.00 0.12 0.22 0.22 0 2,916 0
January 16, 2026 9.80 10.05 10.05 0 6 0 14.00 0.32 0.34 0.34 -0.01 294 2
January 16, 2026 8.90 9.00 9.00 0 147 0 15.00 0.40 0.43 0.43 -0.02 220 2
January 16, 2026 8.00 8.30 8.30 0 25 0 16.00 0.54 0.60 0.60 0.02 226 2
January 16, 2026 6.40 6.50 6.50 0 144 0 18.00 0.92 1.05 1.05 0 60 0
January 16, 2026 4.95 5.15 5.15 0 178 0 20.00 1.44 1.58 1.58 0 53 0
January 16, 2026 3.75 3.80 3.80 0 6,211 0 22.00 2.16 2.31 2.31 0 146 0
January 16, 2026 2.71 2.86 2.86 0 30 0 24.00 3.10 3.30 3.30 0 0 0
January 16, 2026 2.29 2.46 2.46 0 7,041 0 25.00 3.65 3.85 3.85 0 5,117 0
January 16, 2026 0.94 1.09 1.09 0 3,014 0 30.00 7.30 7.50 7.50 0 10 0
January 16, 2026 0.38 0.54 0.54 0 2 0 35.00 11.70 12.10 12.10 0 0 0
January 16, 2026 0.31 0.48 0.48 0 9 0 36.00 12.60 13.05 13.05 0 5 0
January 16, 2026 0.27 0.42 0.42 0 5 0 37.00 13.60 14.00 14.00 0 0 0
January 16, 2026 0.23 0.38 0.38 0 63 0 38.00 14.55 14.95 14.95 0 0 0
January 16, 2026 0.19 0.34 0.34 0 0 0 39.00 15.50 15.90 15.90 0 0 0
January 16, 2026 0.14 0.32 0.32 0 7 0 40.00 16.45 16.95 16.95 0 0 0
January 16, 2026 0.05 0.21 0.21 0 19 0 45.00 21.45 22.00 22.00 0 0 0
January 16, 2026 0 0.10 0.10 0 20 0 60.00 36.45 36.95 36.95 0 0 0
March 20, 2026 12.60 12.95 12.95 0 0 0 11.00 0.15 0.30 0.30 0 27 0
March 20, 2026 11.75 12.05 12.05 0 0 0 12.00 0.23 0.42 0.42 0 0 0
March 20, 2026 10.85 11.15 11.15 0 0 0 13.00 0.35 0.50 0.50 0 0 0
March 20, 2026 9.90 10.30 10.30 0 0 0 14.00 0.46 0.62 0.62 0 0 0
March 20, 2026 9.05 9.45 9.45 0 0 0 15.00 0.61 0.75 0.75 0 0 0
March 20, 2026 8.30 8.60 8.60 0 1 0 16.00 0.79 0.91 0.91 0 0 0
March 20, 2026 7.50 7.75 7.75 0 0 0 17.00 0.99 1.12 1.12 0 8 0
March 20, 2026 6.80 7.00 7.00 0 10 0 18.00 1.22 1.36 1.36 0 0 0
March 20, 2026 6.10 6.30 6.30 0 0 0 19.00 1.50 1.64 1.64 0 5 0
March 20, 2026 5.45 5.65 5.65 0 3 0 20.00 1.82 1.97 1.97 0 32 0
March 20, 2026 4.80 5.00 5.00 -0.30 0 1 21.00 2.18 2.34 2.34 0 0 0
March 20, 2026 4.25 4.45 4.45 0 0 0 22.00 2.60 2.75 2.75 0 0 0
March 20, 2026 3.75 3.90 3.90 0 3 0 23.00 3.05 3.25 3.25 0 22 0
March 20, 2026 3.25 3.45 3.45 0 10 0 24.00 3.55 3.75 3.75 0 10 0
March 20, 2026 2.82 2.99 2.99 0 113 0 25.00 4.10 4.30 4.30 0 0 0
March 20, 2026 2.45 2.62 2.62 0 0 0 26.00 4.75 4.95 4.95 0 0 0
March 20, 2026 1.82 1.99 1.99 0 35 0 28.00 6.10 6.30 6.30 0 12 0
March 20, 2026 1.36 1.53 1.53 0 0 0 30.00 7.65 7.85 7.85 0 0 0
June 19, 2026 7.20 7.55 7.55 0 0 0 18.00 1.56 1.84 1.84 0 0 0
June 19, 2026 6.55 6.90 6.90 0 0 0 19.00 1.87 2.17 2.17 0 0 0
June 19, 2026 5.95 6.30 6.30 0 33 0 20.00 2.22 2.53 2.53 0 0 0
June 19, 2026 5.35 5.75 5.75 0 0 0 21.00 2.61 2.92 2.92 0 0 0
June 19, 2026 4.80 5.20 5.20 0 20 0 22.00 3.05 3.40 3.40 0 0 0
June 19, 2026 4.30 4.70 4.70 0 0 0 23.00 3.50 3.90 3.90 0 0 0
June 19, 2026 3.85 4.25 4.25 0 0 0 24.00 4.05 4.40 4.40 0 0 0
June 19, 2026 3.40 3.80 3.80 0 0 0 25.00 4.60 4.95 4.95 0 0 0
June 19, 2026 3.05 3.45 3.45 0 0 0 26.00 5.20 5.60 5.60 0 0 0
June 19, 2026 2.40 2.77 2.77 0 0 0 28.00 6.50 6.90 6.90 0 0 0
June 19, 2026 1.88 2.20 2.20 0 0 0 30.00 8.00 8.40 8.40 0 0 0
January 15, 2027 13.95 14.45 14.45 0 5 0 10.00 0.43 0.71 0.71 0 20 0
January 15, 2027 12.30 12.80 12.80 0 5 0 12.00 0.76 1.00 1.00 0 0 0
January 15, 2027 10.85 11.25 11.25 0 0 0 14.00 1.20 1.41 1.41 0 46 0
January 15, 2027 10.15 10.55 10.55 0 3 0 15.00 1.44 1.66 1.66 0 40 0
January 15, 2027 9.50 9.85 9.85 0 15 0 16.00 1.71 1.94 1.94 0 25 0
January 15, 2027 8.20 8.65 8.65 0 10 0 18.00 2.36 2.62 2.62 0 10 0
January 15, 2027 7.10 7.45 7.45 0 16 0 20.00 3.10 3.45 3.45 0 0 0
January 15, 2027 6.10 6.45 6.45 0 65 0 22.00 4.00 4.35 4.35 0 18 0
January 15, 2027 5.15 5.50 5.50 0 3 0 24.00 5.05 5.40 5.40 0 0 0
January 15, 2027 4.75 5.10 5.10 0 0 0 25.00 5.65 5.95 5.95 0 1,266 0
January 15, 2027 3.15 3.50 3.50 0 46 0 30.00 8.90 9.30 9.30 0 12 0
January 15, 2027 1.45 1.77 1.77 0 1 0 40.00 17.15 17.55 17.55 0 0 0