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: November 27, 2022 at 3:33 a.m.   (Real-time)

  • Last price: 30.970
  • Net change: -0.180
  • Bid price: 30.960
  • Ask price: 31.030
  • 30-day historical volatility: 82.30%
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: 28,148
Volume: 40
Open interest: 18,541
Volume: 41
December 2, 2022 (Weekly) 7.30 7.70 7.70 0 0 0 23.50 0 0.07 0.07 0 0 0
December 2, 2022 (Weekly) 6.80 7.20 7.20 0 0 0 24.00 0 0.08 0.08 0 5 0
December 2, 2022 (Weekly) 6.30 6.70 6.70 0 0 0 24.50 0 0.09 0.09 0 0 0
December 2, 2022 (Weekly) 5.85 6.20 6.20 0 0 0 25.00 0 0.10 0.10 0 1 0
December 2, 2022 (Weekly) 5.35 5.65 5.65 0 0 0 25.50 0 0.10 0.10 0 0 0
December 2, 2022 (Weekly) 4.85 5.25 5.25 0 0 0 26.00 0 0.11 0.11 0 0 0
December 2, 2022 (Weekly) 4.40 4.75 4.75 0 0 0 26.50 0 0.13 0.13 0 0 0
December 2, 2022 (Weekly) 3.90 4.20 4.20 0 0 0 27.00 0.04 0.15 0.15 0 0 0
December 2, 2022 (Weekly) 3.40 3.80 3.80 0 0 0 27.50 0.07 0.16 0.16 0 0 0
December 2, 2022 (Weekly) 3.05 3.30 3.30 0 8 0 28.00 0.09 0.20 0.20 0 5 0
December 2, 2022 (Weekly) 2.58 2.83 2.83 0 0 0 28.50 0.13 0.23 0.23 0 0 0
December 2, 2022 (Weekly) 2.09 2.39 2.39 0 0 0 29.00 0.20 0.29 0.29 0 22 0
December 2, 2022 (Weekly) 1.65 1.94 1.94 0 0 0 29.50 0.27 0.37 0.37 0 0 0
December 2, 2022 (Weekly) 1.27 1.55 1.55 -0.27 12 11 30.00 0.38 0.48 0.48 -0.03 5 13
December 2, 2022 (Weekly) 1.04 1.17 1.17 -0.33 0 1 30.50 0.53 0.65 0.65 0 0 0
December 2, 2022 (Weekly) 0.74 0.87 0.87 0 2 0 31.00 0.73 0.86 0.86 -0.08 50 10
December 2, 2022 (Weekly) 0.51 0.64 0.64 0 2 0 31.50 0.99 1.13 1.13 0 2 0
December 2, 2022 (Weekly) 0.33 0.45 0.45 0 0 0 32.00 1.31 1.48 1.48 0 0 0
December 2, 2022 (Weekly) 0.20 0.30 0.30 0 0 0 32.50 1.66 1.94 1.94 0 0 0
December 2, 2022 (Weekly) 0.10 0.19 0.19 0 20 0 33.00 2.06 2.32 2.32 0 0 0
December 2, 2022 (Weekly) 0.03 0.14 0.14 0 0 0 33.50 2.47 2.76 2.76 0 0 0
December 2, 2022 (Weekly) 0.01 0.08 0.08 0 0 0 34.00 2.92 3.25 3.25 0 0 0
December 2, 2022 (Weekly) 0 0.07 0.07 0 0 0 34.50 3.35 3.70 3.70 0 0 0
December 2, 2022 (Weekly) 0 0.06 0.06 0 0 0 35.00 3.85 4.20 4.20 0 0 0
December 2, 2022 (Weekly) 0 0.06 0.06 0 0 0 35.50 4.40 4.65 4.65 0 0 0
December 2, 2022 (Weekly) 0 0.06 0.06 0 0 0 36.00 4.90 5.20 5.20 0 0 0
December 9, 2022 (Weekly) 4.05 4.40 4.40 0 0 0 27.00 0.18 0.29 0.29 0 0 0
December 9, 2022 (Weekly) 3.65 4.00 4.00 0 0 0 27.50 0.23 0.32 0.32 0 0 0
December 9, 2022 (Weekly) 3.15 3.55 3.55 0 0 0 28.00 0.29 0.39 0.39 0 0 0
December 9, 2022 (Weekly) 2.78 3.05 3.05 0 0 0 28.50 0.37 0.47 0.47 0 0 0
December 9, 2022 (Weekly) 2.38 2.63 2.63 0 0 0 29.00 0.46 0.56 0.56 0 0 0
December 9, 2022 (Weekly) 2.01 2.34 2.34 0 0 0 29.50 0.56 0.68 0.68 0 0 0
December 9, 2022 (Weekly) 1.68 1.97 1.97 0 0 0 30.00 0.71 0.83 0.83 0 0 0
December 9, 2022 (Weekly) 1.44 1.56 1.56 0 0 0 30.50 0.88 1.02 1.02 0 0 0
December 9, 2022 (Weekly) 1.16 1.27 1.27 0 0 0 31.00 1.14 1.24 1.24 0 0 0
December 9, 2022 (Weekly) 0.93 1.03 1.03 0 0 0 31.50 1.39 1.50 1.50 0 5 0
December 9, 2022 (Weekly) 0.71 0.83 0.83 0 0 0 32.00 1.68 1.81 1.81 0 0 0
December 9, 2022 (Weekly) 0.53 0.65 0.65 0 0 0 32.50 1.93 2.22 2.22 0 0 0
December 9, 2022 (Weekly) 0.38 0.49 0.49 0 30 0 33.00 2.30 2.60 2.60 0 0 0
December 9, 2022 (Weekly) 0.26 0.38 0.38 0 0 0 33.50 2.73 3.00 3.00 0 0 0
December 9, 2022 (Weekly) 0.19 0.28 0.28 0 0 0 34.00 3.05 3.40 3.40 0 0 0
December 9, 2022 (Weekly) 0.13 0.20 0.20 0 0 0 34.50 3.50 3.85 3.85 0 0 0
December 9, 2022 (Weekly) 0.07 0.16 0.16 0 0 0 35.00 3.95 4.30 4.30 0 0 0
December 9, 2022 (Weekly) 0.03 0.11 0.11 0 0 0 35.50 4.40 4.75 4.75 0 0 0
December 9, 2022 (Weekly) 0 0.11 0.11 0 0 0 36.00 4.90 5.20 5.20 0 0 0
December 23, 2022 (Weekly) 2.81 3.20 3.20 0 0 0 29.00 0.90 1.02 1.02 0 0 0
December 23, 2022 (Weekly) 2.46 2.87 2.87 0 0 0 29.50 1.05 1.18 1.18 0 0 0
December 23, 2022 (Weekly) 2.29 2.44 2.44 0 0 0 30.00 1.21 1.36 1.36 0 0 0
December 23, 2022 (Weekly) 1.99 2.15 2.15 0 0 0 30.50 1.41 1.57 1.57 0 0 0
December 23, 2022 (Weekly) 1.72 1.87 1.87 0 0 0 31.00 1.65 1.79 1.79 0 0 0
December 23, 2022 (Weekly) 1.48 1.63 1.63 0 0 0 31.50 1.90 2.05 2.05 0 0 0
December 23, 2022 (Weekly) 1.25 1.40 1.40 0 0 0 32.00 2.17 2.33 2.33 0 0 0
December 23, 2022 (Weekly) 1.06 1.20 1.20 0 0 0 32.50 2.47 2.63 2.63 0 0 0
December 23, 2022 (Weekly) 0.88 1.02 1.02 0 0 0 33.00 2.65 3.10 3.10 0 0 0
December 16, 2022 15.85 16.15 16.15 0 0 0 15.00 0 0.06 0.06 0 11 0
December 16, 2022 15.35 15.65 15.65 0 0 0 15.50 0 0.06 0.06 0 15 0
December 16, 2022 14.85 15.15 15.15 0 0 0 16.00 0 0.06 0.06 0 600 0
December 16, 2022 14.35 14.70 14.70 0 0 0 16.50 0 0.06 0.06 0 10 0
December 16, 2022 13.85 14.20 14.20 0 0 0 17.00 0 0.07 0.07 0 345 0
December 16, 2022 13.35 13.70 13.70 0 0 0 17.50 0 0.07 0.07 0 2 0
December 16, 2022 12.85 13.20 13.20 0 0 0 18.00 0 0.08 0.08 0 12 0
December 16, 2022 12.35 12.70 12.70 0 0 0 18.50 0 0.08 0.08 0 40 0
December 16, 2022 11.90 12.25 12.25 0 0 0 19.00 0 0.09 0.09 0 26 0
December 16, 2022 11.35 11.70 11.70 0 0 0 19.50 0 0.10 0.10 0 0 0
December 16, 2022 10.90 11.25 11.25 0 4 0 20.00 0 0.11 0.11 0 18 0
December 16, 2022 10.40 10.75 10.75 0 0 0 20.50 0.02 0.12 0.12 0 0 0
December 16, 2022 9.90 10.25 10.25 0 25 0 21.00 0.02 0.13 0.13 0 16 0
December 16, 2022 9.40 9.75 9.75 0 32 0 21.50 0.04 0.14 0.14 0 10 0
December 16, 2022 8.95 9.30 9.30 0 37 0 22.00 0.04 0.15 0.15 0 36 0
December 16, 2022 8.45 8.80 8.80 0 11 0 22.50 0.06 0.16 0.16 0 23 0
December 16, 2022 7.95 8.30 8.30 0 6 0 23.00 0.08 0.17 0.17 0 37 0
December 16, 2022 7.50 7.80 7.80 0 10 0 23.50 0.09 0.19 0.19 0 35 0
December 16, 2022 7.00 7.35 7.35 0 95 0 24.00 0.11 0.21 0.21 0 20 0
December 16, 2022 6.50 6.85 6.85 0 23 0 24.50 0.13 0.20 0.20 -0.04 10 18
December 16, 2022 6.05 6.40 6.40 0 44 0 25.00 0.17 0.24 0.24 0 785 0
December 16, 2022 5.15 5.45 5.45 0 23 0 26.00 0.24 0.32 0.32 0 3,067 0
December 16, 2022 4.25 4.60 4.60 0 3,624 0 27.00 0.35 0.42 0.42 0 11 0
December 16, 2022 3.40 3.75 3.75 0 81 0 28.00 0.50 0.57 0.57 0 502 0
December 16, 2022 2.69 2.90 2.90 -0.15 101 10 29.00 0.72 0.80 0.80 0 57 0
December 16, 2022 2.06 2.27 2.27 -0.30 4,138 1 30.00 1.03 1.11 1.11 0 108 0
December 16, 2022 1.50 1.58 1.58 0 37 0 31.00 1.42 1.54 1.54 0 86 0
December 16, 2022 1.02 1.11 1.11 0 136 0 32.00 1.98 2.07 2.07 0 29 0
December 16, 2022 0.68 0.77 0.77 0 117 0 33.00 2.62 2.76 2.76 0 2 0
December 16, 2022 0.42 0.50 0.50 0 136 0 34.00 3.30 3.60 3.60 0 27 0
December 16, 2022 0.24 0.31 0.31 0 35 0 35.00 4.10 4.45 4.45 0 3 0
December 16, 2022 0.13 0.20 0.20 0 83 0 36.00 5.00 5.25 5.25 0 10 0
December 16, 2022 0.06 0.12 0.12 0 45 0 37.00 5.90 6.25 6.25 0 3 0
December 16, 2022 0.01 0.10 0.10 0 31 0 38.00 6.90 7.20 7.20 0 13 0
December 16, 2022 0.01 0.07 0.07 0 5 0 39.00 7.90 8.20 8.20 0 0 0
December 16, 2022 0.01 0.07 0.07 0 24 0 40.00 8.85 9.20 9.20 0 15 0
December 16, 2022 0 0.06 0.06 0 0 0 41.00 9.85 10.20 10.20 0 0 0
December 16, 2022 0 0.06 0.06 0 13 0 42.00 10.85 11.20 11.20 0 0 0
December 16, 2022 0 0.06 0.06 0 1 0 44.00 12.85 13.20 13.20 0 0 0
December 16, 2022 0 0.06 0.06 0 10 0 46.00 14.85 15.20 15.20 0 0 0
December 16, 2022 0 0.06 0.06 0 6 0 48.00 16.85 17.20 17.20 0 22 0
December 16, 2022 0 0.05 0.05 0 0 0 50.00 18.85 19.20 19.20 0 24 0
January 20, 2023 24.85 25.15 25.15 0 1 0 6.00 0 0.06 0.06 0 93 0
January 20, 2023 23.85 24.20 24.20 0 0 0 7.00 0 0.05 0.05 0 220 0
January 20, 2023 22.85 23.20 23.20 0 0 0 8.00 0 0.05 0.05 0 75 0
January 20, 2023 21.85 22.20 22.20 0 0 0 9.00 0 0.05 0.05 0 0 0
January 20, 2023 20.85 21.20 21.20 0 6 0 10.00 0 0.06 0.06 0 7 0
January 20, 2023 19.95 20.20 20.20 0 0 0 11.00 0 0.07 0.07 0 65 0
January 20, 2023 18.90 19.25 19.25 0 0 0 12.00 0 0.07 0.07 0 7 0
January 20, 2023 17.90 18.25 18.25 0 13 0 13.00 0 0.08 0.08 0 8 0
January 20, 2023 16.95 17.25 17.25 0 30 0 14.00 0 0.10 0.10 0 31 0
January 20, 2023 16.00 16.30 16.30 0 3 0 15.00 0.04 0.11 0.11 0 10 0
January 20, 2023 15.45 15.80 15.80 0 0 0 15.50 0.05 0.12 0.12 0 9 0
January 20, 2023 15.00 15.30 15.30 0 11 0 16.00 0.06 0.13 0.13 0 46 0
January 20, 2023 14.50 14.85 14.85 0 0 0 16.50 0.07 0.15 0.15 0 30 0
January 20, 2023 14.00 14.35 14.35 0 0 0 17.00 0.08 0.16 0.16 0 12 0
January 20, 2023 13.60 13.85 13.85 0 0 0 17.50 0.09 0.17 0.17 0 0 0
January 20, 2023 13.05 13.35 13.35 0 0 0 18.00 0.10 0.19 0.19 0 23 0
January 20, 2023 12.55 12.90 12.90 0 0 0 18.50 0.12 0.21 0.21 0 15 0
January 20, 2023 12.05 12.40 12.40 0 0 0 19.00 0.13 0.22 0.22 0 28 0
January 20, 2023 11.60 11.95 11.95 0 0 0 19.50 0.15 0.24 0.24 0 0 0
January 20, 2023 11.10 11.45 11.45 0 0 0 20.00 0.17 0.26 0.26 0 2,562 0
January 20, 2023 10.65 11.00 11.00 0 0 0 20.50 0.19 0.29 0.29 0 30 0
January 20, 2023 10.15 10.50 10.50 0 10 0 21.00 0.21 0.31 0.31 0 2 0
January 20, 2023 9.70 10.05 10.05 0 20 0 21.50 0.24 0.34 0.34 0 1,020 0
January 20, 2023 9.25 9.60 9.60 0 14 0 22.00 0.28 0.35 0.35 0 619 0
January 20, 2023 8.80 9.15 9.15 0 103 0 22.50 0.32 0.39 0.39 0 0 0
January 20, 2023 8.30 8.65 8.65 0 30 0 23.00 0.35 0.43 0.43 0 11 0
January 20, 2023 7.85 8.20 8.20 0 13 0 23.50 0.40 0.48 0.48 0 40 0
January 20, 2023 7.45 7.80 7.80 0 55 0 24.00 0.46 0.52 0.52 0 190 0
January 20, 2023 7.00 7.30 7.30 0 0 0 24.50 0.52 0.59 0.59 0 10 0
January 20, 2023 6.60 6.85 6.85 0 20 0 25.00 0.58 0.64 0.64 0 143 0
January 20, 2023 5.75 6.05 6.05 0 40 0 26.00 0.74 0.81 0.81 0 60 0
January 20, 2023 4.95 5.20 5.20 0 66 0 27.00 0.93 1.01 1.01 0 25 0
January 20, 2023 4.20 4.45 4.45 0 320 0 28.00 1.17 1.26 1.26 0 32 0
January 20, 2023 3.55 3.75 3.75 0 608 0 29.00 1.48 1.58 1.58 0 534 0
January 20, 2023 3.00 3.10 3.10 0 2,106 0 30.00 1.84 1.95 1.95 0 30 0
January 20, 2023 2.44 2.56 2.56 0 6,193 0 31.00 2.30 2.41 2.41 0 1,004 0
January 20, 2023 1.99 2.09 2.09 0 1,004 0 32.00 2.82 2.91 2.91 0 105 0
January 20, 2023 1.59 1.68 1.68 -0.16 2,012 11 33.00 3.40 3.55 3.55 0 102 0
January 20, 2023 1.24 1.33 1.33 0 35 0 34.00 4.05 4.25 4.25 0 900 0
January 20, 2023 0.95 1.04 1.04 0 55 0 35.00 4.70 5.05 5.05 0 112 0
January 20, 2023 0.72 0.81 0.81 0 26 0 36.00 5.50 5.80 5.80 0 3 0
January 20, 2023 0.53 0.61 0.61 0 26 0 37.00 6.35 6.65 6.65 0 0 0
January 20, 2023 0.39 0.46 0.46 0 0 0 38.00 7.15 7.50 7.50 0 0 0
January 20, 2023 0.27 0.34 0.34 0 0 0 39.00 8.10 8.40 8.40 0 0 0
January 20, 2023 0.17 0.23 0.23 0 1,895 0 40.00 9.05 9.30 9.30 0 2 0
January 20, 2023 0.12 0.19 0.19 0 0 0 41.00 9.95 10.25 10.25 0 0 0
January 20, 2023 0.01 0.08 0.08 0 24 0 45.00 13.85 14.20 14.20 0 0 0
January 20, 2023 0 0.06 0.06 0 5 0 50.00 18.85 19.20 19.20 0 0 0
January 20, 2023 0 0.05 0.05 0 37 0 60.00 28.85 29.20 29.20 0 0 0
February 17, 2023 14.60 15.00 15.00 0 0 0 16.50 0.13 0.24 0.24 0 0 0
February 17, 2023 14.15 14.50 14.50 0 0 0 17.00 0.15 0.26 0.26 0 0 0
February 17, 2023 13.65 14.05 14.05 0 0 0 17.50 0.17 0.29 0.29 0 6 0
February 17, 2023 13.20 13.60 13.60 0 0 0 18.00 0.19 0.31 0.31 0 0 0
February 17, 2023 12.70 13.10 13.10 0 0 0 18.50 0.22 0.34 0.34 0 150 0
February 17, 2023 12.25 12.65 12.65 0 0 0 19.00 0.24 0.37 0.37 0 0 0
February 17, 2023 11.85 12.20 12.20 0 0 0 19.50 0.27 0.40 0.40 0 0 0
February 17, 2023 11.30 11.75 11.75 0 0 0 20.00 0.30 0.43 0.43 0 0 0
February 17, 2023 10.85 11.20 11.20 0 0 0 20.50 0.37 0.44 0.44 0 10 0
February 17, 2023 10.40 10.75 10.75 0 0 0 21.00 0.41 0.49 0.49 0 130 0
February 17, 2023 10.00 10.30 10.30 0 0 0 21.50 0.45 0.53 0.53 0 0 0
February 17, 2023 9.55 9.85 9.85 0 0 0 22.00 0.50 0.58 0.58 0 0 0
February 17, 2023 9.10 9.45 9.45 0 0 0 22.50 0.55 0.64 0.64 0 0 0
February 17, 2023 8.65 9.00 9.00 0 0 0 23.00 0.61 0.70 0.70 0 0 0
February 17, 2023 8.25 8.55 8.55 0 0 0 23.50 0.69 0.76 0.76 0 2 0
February 17, 2023 7.80 8.15 8.15 0 0 0 24.00 0.76 0.83 0.83 0 0 0
February 17, 2023 7.40 7.75 7.75 0 0 0 24.50 0.84 0.91 0.91 0 0 0
February 17, 2023 7.00 7.35 7.35 -0.40 0 6 25.00 0.93 1.01 1.01 0 5 0
February 17, 2023 6.20 6.55 6.55 0 15 0 26.00 1.13 1.22 1.22 0 20 0
February 17, 2023 5.45 5.80 5.80 0 0 0 27.00 1.37 1.47 1.47 0 13 0
February 17, 2023 4.75 5.10 5.10 0 20 0 28.00 1.67 1.78 1.78 0 0 0
February 17, 2023 4.10 4.50 4.50 0 0 0 29.00 2.01 2.13 2.13 0 0 0
February 17, 2023 3.65 3.80 3.80 0 12 0 30.00 2.42 2.54 2.54 0 11 0
February 17, 2023 3.10 3.25 3.25 0 50 0 31.00 2.88 3.00 3.00 0 10 0
February 17, 2023 2.66 2.77 2.77 0 39 0 32.00 3.40 3.55 3.55 0 0 0
February 17, 2023 2.24 2.35 2.35 0 12 0 33.00 3.95 4.15 4.15 0 0 0
February 17, 2023 1.87 1.98 1.98 0 1,006 0 34.00 4.60 4.75 4.75 0 0 0
February 17, 2023 1.57 1.66 1.66 0 1 0 35.00 5.20 5.50 5.50 0 0 0
February 17, 2023 1.30 1.39 1.39 0 20 0 36.00 5.90 6.30 6.30 0 20 0
February 17, 2023 1.06 1.15 1.15 0 0 0 37.00 6.70 7.05 7.05 0 0 0
February 17, 2023 0.86 0.94 0.94 0 0 0 38.00 7.50 7.85 7.85 0 0 0
February 17, 2023 0.69 0.77 0.77 0 0 0 39.00 8.35 8.65 8.65 0 0 0
February 17, 2023 0.54 0.63 0.63 0 0 0 40.00 9.20 9.60 9.60 0 0 0
February 17, 2023 0.43 0.51 0.51 0 0 0 41.00 10.10 10.45 10.45 0 0 0
March 17, 2023 15.25 15.60 15.60 0 0 0 16.00 0.18 0.29 0.29 0 11 0
March 17, 2023 14.70 15.15 15.15 0 0 0 16.50 0.19 0.32 0.32 0 0 0
March 17, 2023 14.25 14.70 14.70 0 0 0 17.00 0.22 0.34 0.34 0 5 0
March 17, 2023 13.75 14.20 14.20 0 0 0 17.50 0.25 0.37 0.37 0 10 0
March 17, 2023 13.30 13.75 13.75 0 0 0 18.00 0.28 0.40 0.40 0 0 0
March 17, 2023 12.85 13.30 13.30 0 0 0 18.50 0.31 0.44 0.44 0 0 0
March 17, 2023 12.40 12.85 12.85 0 5 0 19.00 0.35 0.48 0.48 0 0 0
March 17, 2023 11.95 12.40 12.40 0 0 0 19.50 0.41 0.51 0.51 0 0 0
March 17, 2023 11.50 11.95 11.95 0 0 0 20.00 0.46 0.56 0.56 0 10 0
March 17, 2023 11.05 11.55 11.55 0 0 0 20.50 0.50 0.61 0.61 0 0 0
March 17, 2023 10.60 11.10 11.10 0 1 0 21.00 0.56 0.67 0.67 0 62 0
March 17, 2023 10.20 10.65 10.65 0 0 0 21.50 0.61 0.72 0.72 0 0 0
March 17, 2023 9.75 10.20 10.20 0 0 0 22.00 0.67 0.79 0.79 0 0 0
March 17, 2023 9.35 9.80 9.80 0 0 0 22.50 0.74 0.86 0.86 0 0 0
March 17, 2023 8.95 9.40 9.40 0 0 0 23.00 0.82 0.91 0.91 0 26 0
March 17, 2023 8.50 8.95 8.95 0 0 0 23.50 0.89 1.00 1.00 0 10 0
March 17, 2023 8.10 8.55 8.55 0 0 0 24.00 0.98 1.09 1.09 0 20 0
March 17, 2023 7.70 8.15 8.15 0 0 0 24.50 1.08 1.19 1.19 0 0 0
March 17, 2023 7.35 7.75 7.75 0 15 0 25.00 1.18 1.30 1.30 0 3 0
March 17, 2023 6.60 6.95 6.95 0 0 0 26.00 1.42 1.53 1.53 0 100 0
March 17, 2023 5.90 6.15 6.15 0 0 0 27.00 1.70 1.81 1.81 0 5 0
March 17, 2023 5.25 5.50 5.50 0 12 0 28.00 2.02 2.15 2.15 0 3 0
March 17, 2023 4.65 4.90 4.90 0 10 0 29.00 2.39 2.54 2.54 0 0 0
March 17, 2023 4.10 4.30 4.30 0 21 0 30.00 2.81 2.96 2.96 0 8 0
March 17, 2023 3.60 3.80 3.80 0 0 0 31.00 3.25 3.45 3.45 0 0 0
March 17, 2023 3.15 3.30 3.30 0 13 0 32.00 3.80 4.00 4.00 0 10 0
March 17, 2023 2.73 2.87 2.87 0 15 0 33.00 4.35 4.55 4.55 0 0 0
March 17, 2023 2.36 2.49 2.49 0 47 0 34.00 5.00 5.20 5.20 0 0 0
March 17, 2023 2.03 2.15 2.15 0 18 0 35.00 5.65 5.85 5.85 0 0 0
March 17, 2023 1.75 1.86 1.86 0 47 0 36.00 6.35 6.65 6.65 0 0 0
March 17, 2023 1.46 1.59 1.59 0 10 0 37.00 7.05 7.40 7.40 0 0 0
March 17, 2023 1.27 1.36 1.36 0 68 0 38.00 7.85 8.25 8.25 0 1,410 0
March 17, 2023 1.07 1.16 1.16 0 0 0 39.00 8.65 9.00 9.00 0 0 0
March 17, 2023 0.88 0.99 0.99 0 72 0 40.00 9.50 9.85 9.85 0 1 0
March 17, 2023 0.72 0.84 0.84 0 0 0 41.00 10.35 10.65 10.65 0 0 0
March 17, 2023 0.62 0.72 0.72 0 36 0 42.00 11.20 11.60 11.60 0 28 0
March 17, 2023 0.40 0.50 0.50 0 0 0 44.00 13.00 13.45 13.45 0 0 0
March 17, 2023 0.27 0.38 0.38 0 16 0 46.00 14.90 15.35 15.35 0 0 0
March 17, 2023 0.17 0.26 0.26 0 0 0 48.00 16.85 17.25 17.25 0 0 0
March 17, 2023 0.11 0.21 0.21 0 0 0 50.00 18.80 19.25 19.25 0 0 0
April 21, 2023 13.40 14.00 14.00 0 0 0 18.00 0.40 0.56 0.56 0 575 0
April 21, 2023 12.95 13.55 13.55 0 0 0 18.50 0.46 0.59 0.59 0 0 0
April 21, 2023 12.55 13.10 13.10 0 0 0 19.00 0.51 0.61 0.61 0 0 0
April 21, 2023 12.10 12.65 12.65 0 0 0 19.50 0.56 0.66 0.66 0 0 0
April 21, 2023 11.65 12.20 12.20 0 0 0 20.00 0.61 0.72 0.72 0 0 0
April 21, 2023 11.25 11.80 11.80 0 0 0 20.50 0.67 0.79 0.79 0 0 0
April 21, 2023 10.80 11.35 11.35 0 0 0 21.00 0.73 0.85 0.85 0 0 0
April 21, 2023 10.40 10.95 10.95 0 0 0 21.50 0.80 0.93 0.93 0 0 0
April 21, 2023 10.00 10.55 10.55 0 0 0 22.00 0.89 0.99 0.99 0 0 0
April 21, 2023 9.55 10.10 10.10 0 0 0 22.50 0.97 1.07 1.07 0 0 0
April 21, 2023 9.15 9.70 9.70 0 0 0 23.00 1.05 1.16 1.16 0 20 0
April 21, 2023 8.75 9.35 9.35 0 0 0 23.50 1.14 1.26 1.26 0 0 0
April 21, 2023 8.40 8.95 8.95 0 0 0 24.00 1.25 1.37 1.37 0 0 0
April 21, 2023 8.05 8.45 8.45 0 0 0 24.50 1.36 1.48 1.48 0 0 0
April 21, 2023 7.65 8.10 8.10 0 0 0 25.00 1.48 1.61 1.61 0 0 0
April 21, 2023 6.95 7.35 7.35 0 0 0 26.00 1.74 1.88 1.88 0 0 0
April 21, 2023 6.25 6.70 6.70 0 0 0 27.00 2.04 2.19 2.19 0 50 0
April 21, 2023 5.65 6.05 6.05 0 0 0 28.00 2.39 2.55 2.55 0 0 0
April 21, 2023 5.05 5.45 5.45 0 0 0 29.00 2.79 2.94 2.94 0 0 0
April 21, 2023 4.60 4.80 4.80 0 0 0 30.00 3.20 3.40 3.40 0 10 0
April 21, 2023 4.10 4.30 4.30 0 1 0 31.00 3.70 3.90 3.90 0 0 0
April 21, 2023 3.65 3.85 3.85 0 10 0 32.00 4.25 4.40 4.40 0 0 0
April 21, 2023 3.20 3.40 3.40 0 7 0 33.00 4.80 5.00 5.00 0 12 0
April 21, 2023 2.86 3.00 3.00 0 20 0 34.00 5.40 5.60 5.60 0 0 0
April 21, 2023 2.51 2.66 2.66 0 16 0 35.00 6.05 6.25 6.25 0 11 0
April 21, 2023 2.18 2.34 2.34 0 10 0 36.00 6.75 6.95 6.95 0 0 0
April 21, 2023 1.94 2.06 2.06 0 30 0 37.00 7.45 7.80 7.80 0 0 0
April 21, 2023 1.70 1.80 1.80 0 0 0 38.00 8.20 8.55 8.55 0 0 0
April 21, 2023 1.47 1.58 1.58 0 5 0 39.00 8.95 9.35 9.35 0 0 0
April 21, 2023 1.29 1.38 1.38 0 0 0 40.00 9.75 10.15 10.15 0 0 0
April 21, 2023 1.08 1.20 1.20 0 0 0 41.00 10.55 10.95 10.95 0 0 0
May 19, 2023 9.05 9.55 9.55 0 0 0 23.50 1.35 1.47 1.47 0 0 0
May 19, 2023 8.70 9.15 9.15 0 0 0 24.00 1.46 1.59 1.59 0 0 0
May 19, 2023 8.35 8.75 8.75 0 0 0 24.50 1.58 1.71 1.71 0 0 0
May 19, 2023 8.00 8.30 8.30 0 0 0 25.00 1.71 1.85 1.85 0 0 0
May 19, 2023 7.30 7.70 7.70 0 0 0 26.00 2.00 2.14 2.14 0 0 0
May 19, 2023 6.65 7.05 7.05 0 0 0 27.00 2.31 2.47 2.47 0 0 0
May 19, 2023 6.05 6.35 6.35 0 0 0 28.00 2.69 2.84 2.84 0 0 0
May 19, 2023 5.45 5.80 5.80 0 0 0 29.00 3.10 3.25 3.25 0 0 0
May 19, 2023 5.00 5.20 5.20 0 0 0 30.00 3.55 3.70 3.70 0 0 0
May 19, 2023 4.50 4.70 4.70 0 0 0 31.00 4.00 4.20 4.20 0 2 0
May 19, 2023 4.00 4.25 4.25 0 0 0 32.00 4.55 4.75 4.75 0 0 0
May 19, 2023 3.60 3.80 3.80 0 0 0 33.00 5.10 5.30 5.30 0 0 0
May 19, 2023 3.20 3.40 3.40 0 0 0 34.00 5.70 5.90 5.90 0 0 0
May 19, 2023 2.88 3.05 3.05 0 0 0 35.00 6.35 6.55 6.55 0 0 0
May 19, 2023 2.56 2.72 2.72 0 0 0 36.00 7.05 7.25 7.25 0 0 0
May 19, 2023 2.26 2.43 2.43 0 0 0 37.00 7.75 7.95 7.95 0 0 0
May 19, 2023 2.03 2.16 2.16 0 0 0 38.00 8.45 8.75 8.75 0 0 0
May 19, 2023 1.79 1.92 1.92 0 0 0 39.00 9.20 9.55 9.55 0 0 0
May 19, 2023 1.58 1.71 1.71 0 0 0 40.00 10.00 10.35 10.35 0 0 0
June 16, 2023 15.45 16.00 16.00 0 2 0 16.00 0.38 0.54 0.54 0 2 0
June 16, 2023 14.60 15.15 15.15 0 0 0 17.00 0.46 0.65 0.65 0 30 0
June 16, 2023 13.70 14.25 14.25 0 0 0 18.00 0.58 0.72 0.72 0 8 0
June 16, 2023 12.85 13.40 13.40 0 0 0 19.00 0.71 0.86 0.86 0 10 0
June 16, 2023 12.00 12.55 12.55 0 0 0 20.00 0.84 1.00 1.00 0 0 0
June 16, 2023 11.20 11.65 11.65 0 0 0 21.00 1.00 1.13 1.13 0 20 0
June 16, 2023 10.40 10.90 10.90 0 0 0 22.00 1.18 1.32 1.32 0 21 0
June 16, 2023 9.60 10.10 10.10 0 0 0 23.00 1.38 1.54 1.54 0 23 0
June 16, 2023 8.90 9.25 9.25 0 0 0 24.00 1.62 1.79 1.79 0 11 0
June 16, 2023 8.15 8.55 8.55 0 0 0 25.00 1.88 2.05 2.05 0 99 0
June 16, 2023 7.55 7.90 7.90 0 1 0 26.00 2.18 2.37 2.37 0 0 0
June 16, 2023 6.30 6.65 6.65 0 0 0 28.00 2.91 3.10 3.10 0 3 0
June 16, 2023 5.30 5.50 5.50 0 0 0 30.00 3.75 4.00 4.00 0 3 0
June 16, 2023 4.30 4.55 4.55 0 11 0 32.00 4.80 5.00 5.00 0 0 0
June 16, 2023 3.55 3.75 3.75 0 7 0 34.00 5.95 6.20 6.20 0 14 0
June 16, 2023 2.88 3.10 3.10 0 1 0 36.00 7.25 7.50 7.50 0 0 0
June 16, 2023 2.32 2.49 2.49 0 40 0 38.00 8.65 9.05 9.05 0 0 0
June 16, 2023 1.84 2.01 2.01 0 25 0 40.00 10.20 10.55 10.55 0 0 0
September 15, 2023 14.05 14.70 14.70 0 0 0 18.00 0.86 1.01 1.01 0 0 0
September 15, 2023 13.20 13.90 13.90 0 10 0 19.00 1.00 1.18 1.18 0 0 0
September 15, 2023 12.40 13.05 13.05 0 0 0 20.00 1.19 1.33 1.33 0 0 0
September 15, 2023 11.65 12.30 12.30 0 0 0 21.00 1.39 1.54 1.54 0 0 0
September 15, 2023 10.85 11.60 11.60 0 38 0 22.00 1.61 1.77 1.77 0 198 0
September 15, 2023 10.20 10.70 10.70 0 40 0 23.00 1.86 2.03 2.03 0 251 0
September 15, 2023 9.55 10.05 10.05 0 206 0 24.00 2.14 2.31 2.31 0 133 0
September 15, 2023 8.90 9.40 9.40 0 235 0 25.00 2.44 2.63 2.63 0 46 0
September 15, 2023 8.30 8.75 8.75 0 790 0 26.00 2.78 2.97 2.97 0 40 0
September 15, 2023 7.15 7.60 7.60 0 2 0 28.00 3.55 3.80 3.80 0 0 0
September 15, 2023 6.15 6.45 6.45 0 10 0 30.00 4.45 4.70 4.70 0 0 0
September 15, 2023 5.25 5.50 5.50 0 10 0 32.00 5.45 5.75 5.75 0 0 0
September 15, 2023 4.45 4.70 4.70 0 0 0 34.00 6.65 6.90 6.90 0 0 0
September 15, 2023 3.75 4.00 4.00 0 0 0 36.00 7.90 8.20 8.20 0 0 0
September 15, 2023 3.15 3.40 3.40 0 0 0 38.00 9.30 9.55 9.55 0 0 0
September 15, 2023 2.64 2.85 2.85 0 0 0 40.00 10.70 11.20 11.20 0 16 0
January 19, 2024 16.95 17.65 17.65 0 8 0 15.00 0.73 0.94 0.94 0 28 0
January 19, 2024 16.15 16.85 16.85 0 0 0 16.00 0.87 1.10 1.10 0 0 0
January 19, 2024 14.60 15.30 15.30 0 0 0 18.00 1.19 1.46 1.46 0 0 0
January 19, 2024 13.15 13.80 13.80 0 0 0 20.00 1.63 1.86 1.86 0 41 0
January 19, 2024 12.30 13.10 13.10 0 1 0 21.00 1.85 2.10 2.10 0 20 0
January 19, 2024 11.65 12.30 12.30 0 46 0 22.00 2.11 2.37 2.37 0 60 0
January 19, 2024 10.35 11.05 11.05 0 202 0 24.00 2.72 3.00 3.00 0 178 0
January 19, 2024 9.70 10.45 10.45 0 149 0 25.00 3.05 3.35 3.35 0 99 0
January 19, 2024 8.60 9.30 9.30 0 417 0 27.00 3.80 4.15 4.15 0 1 0
January 19, 2024 8.05 8.75 8.75 0 1 0 28.00 4.25 4.60 4.60 0 0 0
January 19, 2024 7.55 8.25 8.25 0 0 0 29.00 4.70 5.05 5.05 0 0 0
January 19, 2024 7.05 7.75 7.75 0 20 0 30.00 5.20 5.55 5.55 0 20 0
January 19, 2024 6.30 6.75 6.75 0 40 0 32.00 6.25 6.60 6.60 0 0 0
January 19, 2024 5.15 5.60 5.60 0 112 0 35.00 8.00 8.40 8.40 0 6 0
January 19, 2024 3.60 4.05 4.05 0 4 0 40.00 11.40 11.85 11.85 0 0 0
January 19, 2024 2.56 2.90 2.90 0 10 0 45.00 15.30 15.85 15.85 0 3 0
January 19, 2024 1.81 2.11 2.11 0 48 0 50.00 19.50 20.15 20.15 0 0 0
January 19, 2024 0.84 1.11 1.11 0 32 0 60.00 28.70 29.45 29.45 0 0 0
January 17, 2025 17.80 18.80 18.80 0 0 0 15.00 1.20 1.70 1.70 0 20 0
January 17, 2025 17.05 18.10 18.10 0 0 0 16.00 1.40 1.90 1.90 0 0 0
January 17, 2025 15.65 16.80 16.80 0 0 0 18.00 1.90 2.40 2.40 0 0 0
January 17, 2025 14.35 15.55 15.55 0 0 0 20.00 2.41 3.20 3.20 0 0 0
January 17, 2025 13.15 14.40 14.40 0 0 0 22.00 3.10 3.90 3.90 0 5 0
January 17, 2025 12.10 13.35 13.35 0 6 0 24.00 3.85 4.60 4.60 0 0 0
January 17, 2025 11.60 12.85 12.85 0 9 0 25.00 4.20 5.00 5.00 0 13 0
January 17, 2025 9.30 10.30 10.30 0 100 0 30.00 6.60 7.50 7.50 0 0 0
January 17, 2025 7.45 8.40 8.40 0 0 0 35.00 9.50 10.40 10.40 0 0 0
January 17, 2025 5.95 6.90 6.90 0 22 0 40.00 12.70 14.00 14.00 0 0 0
January 17, 2025 2.43 3.10 3.10 0 25 0 60.00 28.95 30.20 30.20 0 0 0