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.

K – Kinross Gold Corporation

Last update: May 20, 2025 at 4:30 p.m.   (Real-time)

  • Last price: 20.000
  • Net change: 0.810
  • Bid price: 19.900
  • Ask price: 20.020
  • 30-day historical volatility: 52.96%
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: 16,413
Volume: 957
Open interest: 8,663
Volume: 237
May 23, 2025 (Weekly) 4.95 5.05 5.05 0 0 0 15.00 0 0.07 0.07 0 0 0
May 23, 2025 (Weekly) 4.45 4.55 4.55 0 0 0 15.50 0 0.09 0.09 0 0 0
May 23, 2025 (Weekly) 3.95 4.05 4.05 0 0 0 16.00 0 0.09 0.09 0 0 0
May 23, 2025 (Weekly) 3.45 3.55 3.55 0 0 0 16.50 0 0.09 0.09 0 0 0
May 23, 2025 (Weekly) 2.93 3.05 3.05 0 0 0 17.00 0 0.09 0.09 0 0 0
May 23, 2025 (Weekly) 2.43 2.57 2.57 0 0 0 17.50 0 0.09 0.09 0 24 0
May 23, 2025 (Weekly) 1.94 2.07 2.07 0 0 0 18.00 0 0.09 0.09 0 22 0
May 23, 2025 (Weekly) 1.46 1.58 1.58 0 0 0 18.50 0 0.10 0.10 0 32 0
May 23, 2025 (Weekly) 0.98 1.11 1.11 0.49 35 15 19.00 0 0.08 0.08 0 126 0
May 23, 2025 (Weekly) 0.59 0.67 0.67 0.25 10 2 19.50 0.10 0.17 0.17 -0.29 42 12
May 23, 2025 (Weekly) 0.28 0.35 0.35 0.10 0 60 20.00 0.29 0.37 0.37 0 20 0
May 23, 2025 (Weekly) 0.10 0.17 0.17 0.03 40 10 20.50 0.58 0.71 0.71 0 150 0
May 23, 2025 (Weekly) 0 0.10 0.10 0 1,010 0 21.00 1.02 1.14 1.14 0 0 0
May 23, 2025 (Weekly) 0 0.11 0.11 0 22 0 21.50 1.47 1.62 1.64 0 0 0
May 23, 2025 (Weekly) 0 0.10 0.10 0 507 0 22.00 1.95 2.10 2.12 0 0 0
May 23, 2025 (Weekly) 0 0.09 0.09 0 5 0 22.50 2.45 2.60 2.60 0 0 0
May 23, 2025 (Weekly) 0 0.09 0.09 0 0 0 23.00 2.95 3.10 3.10 0 0 0
May 23, 2025 (Weekly) 0 0.09 0.09 0 0 0 23.50 3.45 3.55 3.60 0 0 0
May 23, 2025 (Weekly) 0 0.09 0.09 0 0 0 24.00 3.95 4.05 4.10 0 0 0
May 23, 2025 (Weekly) 0 0.09 0.09 0 0 0 24.50 4.45 4.55 4.60 0 0 0
May 23, 2025 (Weekly) 0 0.09 0.09 0 0 0 25.00 4.95 5.05 5.10 0 0 0
May 30, 2025 (Weekly) 3.45 3.55 3.55 0 0 0 16.50 0 0.08 0.08 0 0 0
May 30, 2025 (Weekly) 2.94 3.10 3.10 0 63 0 17.00 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 2.45 2.58 2.58 0 0 0 17.50 0 0.11 0.11 0 0 0
May 30, 2025 (Weekly) 1.97 2.09 2.09 0.50 100 100 18.00 0 0.14 0.14 0 100 0
May 30, 2025 (Weekly) 1.50 1.62 1.62 0.52 140 100 18.50 0.07 0.11 0.11 0 5 0
May 30, 2025 (Weekly) 1.06 1.18 1.18 0.43 120 100 19.00 0.15 0.19 0.19 0 21 0
May 30, 2025 (Weekly) 0.77 0.82 0.82 0.34 45 12 19.50 0.29 0.36 0.36 -0.38 0 7
May 30, 2025 (Weekly) 0.49 0.53 0.53 0 0 0 20.00 0.51 0.58 0.58 -0.57 20 10
May 30, 2025 (Weekly) 0.29 0.33 0.33 0 0 0 20.50 0.81 0.87 0.87 0 29 0
May 30, 2025 (Weekly) 0.15 0.18 0.18 0.05 1,006 44 21.00 1.14 1.28 1.28 0 5 0
May 30, 2025 (Weekly) 0.08 0.13 0.13 0 1,001 0 21.50 1.60 1.72 1.72 0 0 0
May 30, 2025 (Weekly) 0 0.09 0.09 0 57 0 22.00 2.00 2.23 2.23 0 0 0
May 30, 2025 (Weekly) 0 0.13 0.13 0 0 0 22.50 2.47 2.71 2.71 0 0 0
May 30, 2025 (Weekly) 0 0.11 0.11 0 0 0 23.00 2.97 3.15 3.15 0 0 0
May 30, 2025 (Weekly) 0 0.10 0.10 0 0 0 23.50 3.45 3.65 3.65 0 0 0
May 30, 2025 (Weekly) 0 0.10 0.10 0 0 0 24.00 3.95 4.15 4.15 0 0 0
May 30, 2025 (Weekly) 0 0.09 0.09 0 0 0 24.50 4.45 4.65 4.65 0 0 0
May 30, 2025 (Weekly) 0 0.09 0.09 0 0 0 25.00 4.95 5.15 5.15 0 0 0
June 6, 2025 (Weekly) 2.95 3.10 3.10 0 0 0 17.00 0 0.11 0.11 0 0 0
June 6, 2025 (Weekly) 2.47 2.60 2.60 0 140 0 17.50 0 0.14 0.14 0 0 0
June 6, 2025 (Weekly) 2.00 2.12 2.12 0 100 0 18.00 0 0.11 0.11 0 88 0
June 6, 2025 (Weekly) 1.56 1.68 1.68 0 100 0 18.50 0.13 0.18 0.18 0 0 0
June 6, 2025 (Weekly) 1.19 1.27 1.27 0 100 0 19.00 0.23 0.29 0.29 0 0 0
June 6, 2025 (Weekly) 0.86 0.93 0.93 0.24 5 5 19.50 0.39 0.45 0.45 0 0 0
June 6, 2025 (Weekly) 0.59 0.65 0.65 0.23 0 10 20.00 0.61 0.68 0.68 0 1 0
June 6, 2025 (Weekly) 0.39 0.45 0.45 0.11 0 50 20.50 0.91 0.98 0.98 0 0 0
June 6, 2025 (Weekly) 0.24 0.30 0.30 0.07 5 15 21.00 1.25 1.39 1.39 0 0 0
June 6, 2025 (Weekly) 0.15 0.21 0.21 0 0 0 21.50 1.66 1.79 1.79 0 0 0
June 6, 2025 (Weekly) 0.10 0.14 0.14 0 2 0 22.00 2.11 2.23 2.23 0 0 0
June 6, 2025 (Weekly) 0 0.10 0.10 0 60 0 22.50 2.49 2.74 2.74 0 0 0
June 6, 2025 (Weekly) 0 0.07 0.07 0 20 0 23.00 2.98 3.20 3.20 0 0 0
June 6, 2025 (Weekly) 0 0.12 0.12 0 0 0 23.50 3.50 3.70 3.70 0 0 0
June 13, 2025 (Weekly) 2.97 3.10 3.10 0 0 0 17.00 0.02 0.14 0.14 0 7 0
June 13, 2025 (Weekly) 2.50 2.62 2.62 0 0 0 17.50 0.06 0.12 0.12 0 0 0
June 13, 2025 (Weekly) 2.05 2.17 2.17 0 100 0 18.00 0.12 0.17 0.17 0 0 0
June 13, 2025 (Weekly) 1.62 1.76 1.76 0 0 0 18.50 0.20 0.25 0.25 0 0 0
June 13, 2025 (Weekly) 1.29 1.38 1.38 0 0 0 19.00 0.32 0.39 0.39 0 0 0
June 13, 2025 (Weekly) 0.97 1.05 1.05 0 10 0 19.50 0.50 0.57 0.57 0 0 0
June 13, 2025 (Weekly) 0.70 0.78 0.78 0.19 20 10 20.00 0.73 0.80 0.80 0 2 0
June 13, 2025 (Weekly) 0.50 0.56 0.56 0 2 0 20.50 1.02 1.08 1.08 0 0 0
June 13, 2025 (Weekly) 0.35 0.40 0.40 0 60 0 21.00 1.36 1.43 1.43 0 0 0
June 13, 2025 (Weekly) 0.23 0.29 0.29 0.06 0 4 21.50 1.72 1.87 1.87 0 0 0
June 13, 2025 (Weekly) 0.16 0.21 0.21 0 1,500 0 22.00 2.15 2.30 2.30 0 0 0
June 13, 2025 (Weekly) 0.10 0.15 0.15 0 0 0 22.50 2.60 2.73 2.75 0 0 0
June 13, 2025 (Weekly) 0.06 0.12 0.12 0 0 0 23.00 2.98 3.20 3.20 0 0 0
June 13, 2025 (Weekly) 0.04 0.10 0.10 0 0 0 23.50 3.50 3.70 3.70 0 0 0
June 27, 2025 (Weekly) 3.05 3.20 3.25 0 0 0 17.00 0.06 0.20 0.20 0 0 0
June 27, 2025 (Weekly) 2.58 2.78 2.78 0 0 0 17.50 0.11 0.30 0.30 0 0 0
June 27, 2025 (Weekly) 2.17 2.40 2.40 0 0 0 18.00 0.19 0.40 0.40 0 0 0
June 27, 2025 (Weekly) 1.78 2.01 2.01 0 0 0 18.50 0.30 0.53 0.53 0 0 0
June 27, 2025 (Weekly) 1.44 1.65 1.65 0 0 0 19.00 0.44 0.67 0.67 0 0 0
June 27, 2025 (Weekly) 1.13 1.35 1.35 0 0 0 19.50 0.63 0.85 0.85 0 0 0
June 27, 2025 (Weekly) 0.85 1.07 1.07 0 0 0 20.00 0.85 1.09 1.09 0 0 0
June 27, 2025 (Weekly) 0.57 0.85 0.85 0 0 0 20.50 1.13 1.35 1.35 0 0 0
June 27, 2025 (Weekly) 0.39 0.67 0.67 0 0 0 21.00 1.45 1.67 1.67 0 0 0
June 27, 2025 (Weekly) 0.27 0.53 0.53 0.02 0 7 21.50 1.81 2.05 2.05 0 0 0
June 27, 2025 (Weekly) 0.18 0.42 0.42 0 0 0 22.00 2.21 2.48 2.48 0 0 0
June 27, 2025 (Weekly) 0.13 0.34 0.34 0 0 0 22.50 2.63 2.87 2.87 0 0 0
June 27, 2025 (Weekly) 0.08 0.28 0.28 0 0 0 23.00 3.10 3.30 3.30 0 0 0
June 27, 2025 (Weekly) 0.04 0.25 0.25 0 0 0 23.50 3.55 3.80 3.80 0 0 0
June 20, 2025 11.95 12.05 12.05 0 26 0 8.00 0 0.03 0.03 0 1 0
June 20, 2025 10.95 11.05 11.05 0 16 0 9.00 0 0.03 0.03 0 10 0
June 20, 2025 10.45 10.55 10.55 0 0 0 9.50 0 0.03 0.03 0 0 0
June 20, 2025 9.95 10.05 10.05 0 1 0 10.00 0 0.03 0.03 0 0 0
June 20, 2025 8.95 9.05 9.05 0 12 0 11.00 0 0.03 0.03 0 18 0
June 20, 2025 8.45 8.55 8.55 0 26 0 11.50 0 0.03 0.03 0 0 0
June 20, 2025 7.95 8.05 8.05 0 55 0 12.00 0 0.05 0.05 0 15 0
June 20, 2025 7.45 7.55 7.55 0 0 0 12.50 0 0.09 0.09 0 0 0
June 20, 2025 6.95 7.05 7.05 0 42 0 13.00 0 0.09 0.09 0 184 0
June 20, 2025 6.45 6.55 6.55 0 7 0 13.50 0 0.09 0.09 0 132 0
June 20, 2025 5.95 6.05 6.05 0 52 0 14.00 0 0.09 0.09 0 262 0
June 20, 2025 5.45 5.55 5.55 0 0 0 14.50 0 0.09 0.09 0 0 0
June 20, 2025 4.95 5.05 5.05 0 93 0 15.00 0 0.10 0.10 0 15 0
June 20, 2025 4.45 4.60 4.65 0 20 0 15.50 0.02 0.10 0.10 0 5 0
June 20, 2025 4.00 4.10 4.10 0 48 0 16.00 0.02 0.12 0.12 -0.02 3,051 10
June 20, 2025 3.50 3.60 3.60 0 40 0 16.50 0.02 0.14 0.14 0 56 0
June 20, 2025 3.00 3.15 3.15 0 43 0 17.00 0.07 0.12 0.12 0 80 0
June 20, 2025 2.55 2.67 2.67 0 11 0 17.50 0.11 0.15 0.15 0 17 0
June 20, 2025 2.10 2.24 2.24 0 197 0 18.00 0.18 0.23 0.23 0 98 0
June 20, 2025 1.70 1.84 1.84 0 23 0 18.50 0.27 0.32 0.32 0 19 0
June 20, 2025 1.38 1.46 1.46 0.39 144 20 19.00 0.40 0.45 0.45 0 14 0
June 20, 2025 1.07 1.13 1.13 0 16 0 19.50 0.59 0.64 0.64 -0.43 34 1
June 20, 2025 0.81 0.87 0.87 0.25 1,666 30 20.00 0.83 0.88 0.88 -0.49 14 11
June 20, 2025 0.59 0.65 0.65 0.22 20 140 20.50 1.10 1.16 1.16 -0.51 20 11
June 20, 2025 0.43 0.49 0.49 0.11 60 5 21.00 1.44 1.50 1.50 -0.60 10 11
June 20, 2025 0.30 0.36 0.36 0 60 0 21.50 1.80 1.93 1.93 0 20 0
June 20, 2025 0.23 0.27 0.27 0.08 47 50 22.00 2.21 2.35 2.35 0 0 0
June 20, 2025 0.17 0.20 0.20 0 12 0 22.50 2.66 2.79 2.79 0 0 0
June 20, 2025 0.12 0.15 0.15 0 16 0 23.00 3.10 3.25 3.25 0 10 0
June 20, 2025 0.09 0.13 0.13 0 4 0 23.50 3.50 3.75 3.75 0 0 0
June 20, 2025 0.07 0.11 0.11 0 75 0 24.00 4.00 4.20 4.20 0 0 0
June 20, 2025 0.02 0.14 0.14 0 50 0 24.50 4.50 4.70 4.70 0 0 0
June 20, 2025 0.02 0.12 0.12 0 50 0 25.00 5.00 5.20 5.20 0 0 0
June 20, 2025 0 0.11 0.11 0 0 0 25.50 5.50 5.65 5.65 0 0 0
June 20, 2025 0 0.11 0.11 0 0 0 26.00 6.00 6.15 6.15 0 0 0
June 20, 2025 0 0.10 0.10 0 0 0 26.50 6.45 6.65 6.65 0 0 0
June 20, 2025 0 0.10 0.10 0 0 0 27.00 6.95 7.15 7.15 0 0 0
July 18, 2025 7.50 7.60 7.60 0 36 0 12.50 0 0.04 0.04 0 3 0
July 18, 2025 7.00 7.10 7.10 0 64 0 13.00 0 0.08 0.08 0 124 0
July 18, 2025 6.50 6.60 6.60 0 0 0 13.50 0 0.11 0.11 0 134 0
July 18, 2025 6.00 6.10 6.10 0.55 10 10 14.00 0.02 0.12 0.12 0 134 0
July 18, 2025 5.50 5.65 5.65 0 0 0 14.50 0.02 0.13 0.13 0 32 0
July 18, 2025 5.05 5.15 5.15 0 0 0 15.00 0.02 0.15 0.15 0 0 0
July 18, 2025 4.55 4.70 4.70 0 0 0 15.50 0.02 0.18 0.18 0 10 0
July 18, 2025 4.10 4.25 4.25 0 12 0 16.00 0.11 0.16 0.16 0 213 0
July 18, 2025 3.65 3.75 3.75 0 25 0 16.50 0.15 0.20 0.20 0 10 0
July 18, 2025 3.20 3.30 3.30 0 36 0 17.00 0.21 0.26 0.26 0 0 0
July 18, 2025 2.77 2.89 2.89 0 51 0 17.50 0.29 0.35 0.35 0 2 0
July 18, 2025 2.37 2.49 2.49 0 45 0 18.00 0.39 0.45 0.45 0 25 0
July 18, 2025 2.05 2.12 2.12 0 150 0 18.50 0.52 0.58 0.58 -0.26 210 50
July 18, 2025 1.72 1.79 1.79 0 17 0 19.00 0.69 0.76 0.76 0 0 0
July 18, 2025 1.42 1.50 1.50 0 40 0 19.50 0.90 0.96 0.96 0 12 0
July 18, 2025 1.17 1.24 1.24 0.33 133 24 20.00 1.14 1.20 1.20 0 30 0
July 18, 2025 0.95 1.01 1.01 0.21 8 22 20.50 1.42 1.48 1.48 -0.48 0 22
July 18, 2025 0.76 0.82 0.82 0.17 1,803 11 21.00 1.72 1.80 1.80 -0.50 30 11
July 18, 2025 0.61 0.67 0.67 0.15 0 16 21.50 2.07 2.15 2.15 -0.60 0 21
July 18, 2025 0.48 0.52 0.52 0.12 0 20 22.00 2.45 2.52 2.52 0 12 0
July 18, 2025 0.39 0.44 0.44 0 14 0 22.50 2.84 2.98 2.98 0 2 0
July 18, 2025 0.31 0.36 0.36 0 12 0 23.00 3.25 3.40 3.40 0 0 0
July 18, 2025 0.24 0.29 0.29 0 12 0 23.50 3.70 3.80 3.85 0 0 0
July 18, 2025 0.19 0.24 0.24 0 5 0 24.00 4.15 4.25 4.25 0 0 0
July 18, 2025 0.15 0.20 0.20 0 0 0 24.50 4.60 4.75 4.75 0 30 0
July 18, 2025 0.12 0.18 0.18 0 24 0 25.00 5.00 5.25 5.25 0 0 0
August 15, 2025 6.95 7.25 7.25 0 3 0 13.00 0.02 0.12 0.12 0 1 0
August 15, 2025 6.45 6.75 6.75 0 0 0 13.50 0.02 0.14 0.14 0 0 0
August 15, 2025 5.95 6.30 6.30 0 0 0 14.00 0.02 0.16 0.16 0 10 0
August 15, 2025 5.50 5.85 5.85 0 0 0 14.50 0.02 0.19 0.19 0 0 0
August 15, 2025 5.05 5.35 5.35 0.55 0 10 15.00 0.04 0.23 0.23 0 0 0
August 15, 2025 4.60 4.90 4.90 0 0 0 15.50 0.10 0.27 0.27 0 0 0
August 15, 2025 4.15 4.45 4.45 0 3 0 16.00 0.21 0.27 0.27 0 0 0
August 15, 2025 3.75 4.05 4.05 0 0 0 16.50 0.28 0.34 0.34 0 0 0
August 15, 2025 3.35 3.65 3.65 0 0 0 17.00 0.36 0.43 0.43 0 0 0
August 15, 2025 2.97 3.15 3.15 0 0 0 17.50 0.48 0.54 0.54 0 20 0
August 15, 2025 2.65 2.75 2.75 0 0 0 18.00 0.60 0.67 0.67 0 10 0
August 15, 2025 2.32 2.40 2.40 0 14 0 18.50 0.76 0.83 0.83 0 10 0
August 15, 2025 2.01 2.09 2.09 0 12 0 19.00 0.94 1.01 1.01 0 0 0
August 15, 2025 1.73 1.80 1.80 0 5 0 19.50 1.16 1.22 1.22 0 0 0
August 15, 2025 1.47 1.54 1.54 0.33 53 10 20.00 1.40 1.48 1.48 0 3 0
August 15, 2025 1.25 1.33 1.33 0 33 0 20.50 1.67 1.74 1.74 0 10 0
August 15, 2025 1.06 1.13 1.13 0 61 0 21.00 1.98 2.05 2.05 0 0 0
August 15, 2025 0.89 0.96 0.96 0 5 0 21.50 2.31 2.38 2.38 0 0 0
August 15, 2025 0.73 0.82 0.82 0 0 0 22.00 2.67 2.74 2.74 0 0 0
August 15, 2025 0.62 0.69 0.69 0 0 0 22.50 3.05 3.15 3.15 0 0 0
August 15, 2025 0.52 0.59 0.59 0 50 0 23.00 3.45 3.60 3.60 0 6 0
August 15, 2025 0.43 0.50 0.50 0 0 0 23.50 3.85 4.00 4.00 0 0 0
August 15, 2025 0.36 0.43 0.43 0 50 0 24.00 4.25 4.45 4.45 0 0 0
August 15, 2025 0.30 0.36 0.36 0 0 0 24.50 4.65 4.90 4.90 0 0 0
August 15, 2025 0.25 0.31 0.31 0 50 0 25.00 5.10 5.35 5.35 0 0 0
September 19, 2025 9.95 10.10 10.10 0 0 0 10.00 0 0.06 0.06 0 155 0
September 19, 2025 9.00 9.10 9.10 0 0 0 11.00 0.01 0.09 0.09 0 20 0
September 19, 2025 8.00 8.15 8.15 0 94 0 12.00 0.02 0.13 0.13 0 14 0
September 19, 2025 7.05 7.20 7.20 0 57 0 13.00 0.02 0.18 0.18 0 76 0
September 19, 2025 6.10 6.25 6.25 0 28 0 14.00 0.04 0.24 0.24 0 26 0
September 19, 2025 5.20 5.35 5.35 0 173 0 15.00 0.20 0.26 0.26 0 128 0
September 19, 2025 4.75 4.90 4.90 0 0 0 15.50 0.26 0.32 0.32 0 0 0
September 19, 2025 4.35 4.50 4.50 0 119 0 16.00 0.34 0.39 0.39 0 170 0
September 19, 2025 3.95 4.10 4.10 0 0 0 16.50 0.43 0.48 0.48 0 0 0
September 19, 2025 3.55 3.70 3.70 0 25 0 17.00 0.54 0.59 0.59 0 0 0
September 19, 2025 3.20 3.30 3.30 0 0 0 17.50 0.66 0.73 0.73 0 0 0
September 19, 2025 2.88 2.96 2.96 0 90 0 18.00 0.81 0.89 0.89 0 0 0
September 19, 2025 2.56 2.63 2.63 0 0 0 18.50 0.99 1.06 1.06 0 0 0
September 19, 2025 2.26 2.33 2.33 0 28 0 19.00 1.19 1.26 1.26 0 20 0
September 19, 2025 1.99 2.06 2.06 0 55 0 19.50 1.41 1.49 1.49 0 0 0
September 19, 2025 1.74 1.82 1.82 0 90 0 20.00 1.66 1.75 1.75 0 0 0
September 19, 2025 1.52 1.60 1.60 0 0 0 20.50 1.94 2.01 2.01 0 0 0
September 19, 2025 1.33 1.40 1.40 0 30 0 21.00 2.24 2.31 2.31 0 0 0
September 19, 2025 1.15 1.23 1.23 0 0 0 21.50 2.57 2.64 2.64 0 0 0
September 19, 2025 1.00 1.07 1.07 0 0 0 22.00 2.92 2.98 2.98 0 0 0
September 19, 2025 0.86 0.94 0.94 0 0 0 22.50 3.25 3.35 3.35 0 0 0
September 19, 2025 0.75 0.82 0.82 0 0 0 23.00 3.65 3.75 3.75 0 0 0
September 19, 2025 0.65 0.72 0.72 0 0 0 23.50 4.05 4.15 4.15 0 0 0
September 19, 2025 0.56 0.64 0.64 0 0 0 24.00 4.45 4.60 4.60 0 0 0
September 19, 2025 0.49 0.56 0.56 0 0 0 24.50 4.90 5.05 5.05 0 0 0
September 19, 2025 0.43 0.49 0.49 0 2 0 25.00 5.30 5.45 5.45 0 0 0
October 17, 2025 3.70 3.85 3.85 0 0 0 17.00 0.66 0.73 0.73 0 0 0
October 17, 2025 3.35 3.50 3.50 0 0 0 17.50 0.80 0.86 0.86 0 0 0
October 17, 2025 3.05 3.15 3.15 0 7 0 18.00 0.95 1.04 1.04 0 0 0
October 17, 2025 2.74 2.84 2.84 0 0 0 18.50 1.14 1.23 1.23 0 0 0
October 17, 2025 2.45 2.52 2.52 0 7 0 19.00 1.34 1.43 1.43 0 10 0
October 17, 2025 2.19 2.26 2.26 0 25 0 19.50 1.57 1.66 1.66 0 0 0
October 17, 2025 1.95 2.02 2.02 0 0 0 20.00 1.82 1.91 1.91 0 0 0
October 17, 2025 1.72 1.80 1.80 0 0 0 20.50 2.10 2.18 2.18 0 0 0
October 17, 2025 1.52 1.61 1.61 0 0 0 21.00 2.40 2.48 2.48 0 10 0
October 17, 2025 1.33 1.43 1.43 0 7 0 21.50 2.72 2.81 2.81 0 0 0
October 17, 2025 1.18 1.27 1.27 0 0 0 22.00 3.05 3.15 3.15 0 0 0
October 17, 2025 1.04 1.13 1.13 0 0 0 22.50 3.40 3.50 3.50 0 0 0
October 17, 2025 0.92 1.00 1.00 0 0 0 23.00 3.80 3.90 3.90 0 0 0
October 17, 2025 0.81 0.89 0.89 0 0 0 23.50 4.15 4.30 4.30 0 0 0
November 21, 2025 3.90 4.10 4.10 0 16 0 17.00 0.81 0.89 0.89 0 0 0
November 21, 2025 3.60 3.70 3.70 0 0 0 17.50 0.97 1.05 1.05 0 0 0
November 21, 2025 3.25 3.35 3.35 0 0 0 18.00 1.14 1.22 1.22 0 0 0
November 21, 2025 2.99 3.05 3.05 0 0 0 18.50 1.33 1.42 1.42 0 0 0
November 21, 2025 2.70 2.78 2.78 0 0 0 19.00 1.55 1.64 1.64 0 0 0
November 21, 2025 2.44 2.52 2.52 0 0 0 19.50 1.78 1.87 1.87 0 0 0
November 21, 2025 2.20 2.27 2.27 0 0 0 20.00 2.03 2.12 2.12 0 0 0
November 21, 2025 1.96 2.06 2.06 0 0 0 20.50 2.31 2.40 2.40 0 0 0
November 21, 2025 1.78 1.86 1.86 0 0 0 21.00 2.60 2.70 2.70 0 0 0
December 19, 2025 10.00 10.20 10.20 0 0 0 10.00 0.02 0.08 0.08 0 1 0
December 19, 2025 9.10 9.25 9.30 0 10 0 11.00 0.02 0.18 0.18 0 0 0
December 19, 2025 8.15 8.30 8.30 0 0 0 12.00 0.04 0.24 0.24 0 1 0
December 19, 2025 7.20 7.40 7.40 0 11 0 13.00 0.14 0.32 0.32 0 0 0
December 19, 2025 6.35 6.55 6.55 0 10 0 14.00 0.29 0.39 0.39 0 0 0
December 19, 2025 5.50 5.70 5.70 0 170 0 15.00 0.45 0.54 0.54 0 62 0
December 19, 2025 4.70 4.90 4.90 0.40 114 5 16.00 0.66 0.73 0.73 0 101 0
December 19, 2025 4.05 4.20 4.20 0 45 0 17.00 0.93 1.01 1.01 0 114 0
December 19, 2025 3.40 3.50 3.50 0 25 0 18.00 1.27 1.36 1.36 0 0 0
December 19, 2025 2.85 2.93 2.93 0 13 0 19.00 1.68 1.78 1.78 0 0 0
December 19, 2025 2.33 2.44 2.44 0.27 25 10 20.00 2.17 2.28 2.28 0 7 0
December 19, 2025 1.91 2.02 2.02 0 35 0 21.00 2.75 2.87 2.87 0 0 0
December 19, 2025 1.57 1.68 1.68 0 9 0 22.00 3.40 3.50 3.50 0 0 0
December 19, 2025 1.28 1.40 1.40 0 0 0 23.00 4.10 4.20 4.20 0 0 0
December 19, 2025 1.03 1.17 1.17 0.14 0 10 24.00 4.85 5.00 5.00 0 0 0
December 19, 2025 0.86 0.98 0.98 0 0 0 25.00 5.65 5.80 5.80 0 0 0
December 19, 2025 0.71 0.82 0.82 0 0 0 26.00 6.50 6.70 6.70 0 0 0
December 19, 2025 0.58 0.68 0.68 0 0 0 27.00 7.35 7.55 7.55 0 0 0
December 19, 2025 0.48 0.57 0.57 0 0 0 28.00 8.25 8.50 8.50 0 0 0
December 19, 2025 0.40 0.49 0.49 0 0 0 29.00 9.15 9.40 9.40 0 0 0
December 19, 2025 0.34 0.43 0.43 0 36 0 30.00 10.00 10.45 10.45 0 0 0
January 16, 2026 15.90 16.15 16.15 0 65 0 4.00 0 0.04 0.04 0 206 0
January 16, 2026 14.85 15.15 15.15 0 166 0 5.00 0 0.09 0.09 0 30 0
January 16, 2026 13.85 14.15 14.15 0 40 0 6.00 0 0.05 0.05 0 60 0
January 16, 2026 12.95 13.10 13.10 0 278 0 7.00 0 0.05 0.05 0 124 0
January 16, 2026 11.90 12.15 12.20 0 213 0 8.00 0.01 0.07 0.07 0 81 0
January 16, 2026 10.95 11.20 11.25 0 78 0 9.00 0.01 0.08 0.08 0 31 0
January 16, 2026 10.00 10.20 10.20 0 301 0 10.00 0.05 0.11 0.11 0 230 0
January 16, 2026 9.50 9.75 9.75 0 1 0 10.50 0.02 0.18 0.18 0 7 0
January 16, 2026 8.10 8.35 8.35 0 167 0 12.00 0.09 0.29 0.29 0 181 0
January 16, 2026 6.40 6.60 6.60 0 174 0 14.00 0.35 0.42 0.43 0 50 0
January 16, 2026 4.80 5.00 5.00 0 119 0 16.00 0.74 0.81 0.81 0 20 0
January 16, 2026 3.55 3.65 3.65 0 68 0 18.00 1.36 1.46 1.46 0 27 0
January 16, 2026 2.97 3.05 3.05 0.38 2 10 19.00 1.78 1.90 1.90 -0.42 30 10
January 16, 2026 2.47 2.59 2.59 0.39 69 10 20.00 2.28 2.41 2.41 0 255 0
January 16, 2026 1.70 1.83 1.83 0 15 0 22.00 3.50 3.65 3.65 0 0 0
January 16, 2026 1.15 1.30 1.30 0 0 0 24.00 4.95 5.10 5.10 0 0 0
January 16, 2026 0.96 1.10 1.10 0 27 0 25.00 5.75 5.90 5.90 0 0 0
January 16, 2026 0.81 0.94 0.94 0 0 0 26.00 6.50 6.80 6.80 0 0 0
January 16, 2026 0.67 0.80 0.80 0 0 0 27.00 7.35 7.65 7.65 0 0 0
January 16, 2026 0.56 0.68 0.68 0 0 0 28.00 8.25 8.50 8.50 0 0 0
January 16, 2026 0.47 0.59 0.59 0 0 0 29.00 9.15 9.50 9.50 0 0 0
March 20, 2026 6.55 6.75 6.75 0 0 0 14.00 0.47 0.60 0.60 0 0 0
March 20, 2026 5.75 6.00 6.00 0 0 0 15.00 0.66 0.79 0.79 0 0 0
March 20, 2026 5.05 5.25 5.25 0 6 0 16.00 0.91 1.03 1.03 0 0 0
March 20, 2026 4.40 4.55 4.55 0 0 0 17.00 1.22 1.35 1.35 0 0 0
March 20, 2026 3.80 3.95 3.95 0 0 0 18.00 1.60 1.72 1.72 0 10 0
March 20, 2026 3.25 3.40 3.40 0 0 0 19.00 2.04 2.17 2.17 0 0 0
March 20, 2026 2.79 2.92 2.92 0 12 0 20.00 2.54 2.67 2.67 0 0 0
March 20, 2026 2.37 2.51 2.51 0 0 0 21.00 3.10 3.25 3.25 0 0 0
March 20, 2026 2.01 2.16 2.16 0 58 0 22.00 3.75 3.90 3.90 0 0 0
March 20, 2026 1.70 1.86 1.86 0 0 0 23.00 4.40 4.55 4.55 0 0 0
March 20, 2026 1.45 1.60 1.60 0 0 0 24.00 5.15 5.30 5.30 0 7 0
March 20, 2026 1.24 1.38 1.38 0 0 0 25.00 5.90 6.10 6.10 0 0 0
March 20, 2026 1.07 1.19 1.19 0 0 0 26.00 6.75 6.90 6.90 0 0 0
March 20, 2026 0.60 0.71 0.71 0 100 0 30.00 10.20 10.55 10.55 0 0 0
January 15, 2027 11.05 11.65 11.65 0 6 0 9.00 0.10 0.33 0.33 0 111 0
January 15, 2027 10.20 10.80 10.80 0 210 0 10.00 0.20 0.55 0.55 0 0 0
January 15, 2027 8.60 9.20 9.20 0 66 0 12.00 0.60 0.84 0.84 0 156 0
January 15, 2027 7.15 7.75 7.75 0 175 0 14.00 1.06 1.23 1.23 -0.07 57 50
January 15, 2027 6.05 6.35 6.35 0 171 0 16.00 1.69 1.87 1.87 0 130 0
January 15, 2027 4.95 5.20 5.20 0 162 0 18.00 2.49 2.69 2.69 0 9 0
January 15, 2027 4.45 4.75 4.75 0 0 0 19.00 2.97 3.25 3.25 0 0 0
January 15, 2027 3.90 4.20 4.20 0 66 0 20.00 3.50 3.70 3.70 0 65 0
January 15, 2027 3.25 3.55 3.55 0 85 0 22.00 4.65 4.90 4.90 0 9 0
January 15, 2027 2.65 2.86 2.86 0 2 0 24.00 6.00 6.30 6.30 0 0 0
January 15, 2027 2.39 2.66 2.66 0 2 0 25.00 6.70 7.05 7.05 0 0 0