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.

FVI – Fortuna Silver Mines Inc.

Last update: August 8, 2022 at 1:28 p.m.   (Real-time)

  • Last price: 3.830
  • Net change: 0.150
  • Bid price: 3.830
  • Ask price: 3.840
  • 30-day historical volatility: 58.32%
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: 4,904
Volume: 140
Open interest: 2,235
Volume: 0
August 19, 2022 1.75 1.90 1.75 0 0 0 2.00 0 0.03 0.04 0 0 0
August 19, 2022 1.20 1.40 1.25 0 0 0 2.50 0 0.03 0.04 0 0 0
August 19, 2022 0.95 1.15 1.00 0 0 0 2.75 0 0.03 0.03 0 0 0
August 19, 2022 0.75 0.90 0.75 0 10 0 3.00 0 0.04 0.04 0 0 0
August 19, 2022 0.50 0.65 0.55 0 16 0 3.25 0.01 0.05 0.06 0 10 0
August 19, 2022 0.33 0.44 0.33 0 25 0 3.50 0.05 0.08 0.12 0 10 0
August 19, 2022 0.19 0.25 0.17 0 15 0 3.75 0.12 0.16 0.24 0 71 0
August 19, 2022 0.10 0.14 0.12 0.03 80 60 4.00 0.25 0.30 0.44 0 12 0
August 19, 2022 0.04 0.08 0.06 0 0 0 4.25 0.41 0.55 0.65 0 0 0
August 19, 2022 0.01 0.05 0.05 0 62 0 4.50 0.65 0.75 0.90 0 0 0
August 19, 2022 0 0.04 0.05 0 12 0 4.75 0.85 1.05 1.15 0 2 0
August 19, 2022 0 0.04 0.03 0 94 0 5.00 1.10 1.30 1.40 0 15 0
August 19, 2022 0 0.04 0.05 0 0 0 5.25 1.35 1.55 1.65 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 5.50 1.60 1.80 1.90 0 23 0
August 19, 2022 0 0.04 0.06 0 14 0 5.75 1.85 2.05 2.15 0 0 0
August 19, 2022 0 0.04 0.04 0 6 0 6.00 2.10 2.30 2.35 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 6.25 2.35 2.55 2.65 0 0 0
August 19, 2022 0 0.04 0.04 0 110 0 6.50 2.60 2.75 2.90 0 0 0
September 16, 2022 1.75 1.90 1.75 0 60 0 2.00 0 0.04 0.04 0 0 0
September 16, 2022 1.25 1.40 1.25 0 0 0 2.50 0 0.04 0.04 0 0 0
September 16, 2022 1.05 1.15 1.00 0 0 0 2.75 0.01 0.06 0.05 0 0 0
September 16, 2022 0.80 0.95 0.80 0 174 0 3.00 0.02 0.06 0.07 0 20 0
September 16, 2022 0.60 0.70 0.60 0 0 0 3.25 0.06 0.09 0.13 0 0 0
September 16, 2022 0.42 0.55 0.41 0 23 0 3.50 0.12 0.16 0.21 0 20 0
September 16, 2022 0.29 0.37 0.27 0 190 0 3.75 0.21 0.26 0.34 0 0 0
September 16, 2022 0.20 0.23 0.19 0 63 0 4.00 0.34 0.38 0.50 0 513 0
September 16, 2022 0.12 0.17 0.12 0 115 0 4.25 0.50 0.60 0.70 0 0 0
September 16, 2022 0.08 0.11 0.09 0 32 0 4.50 0.70 0.80 0.95 0 63 0
September 16, 2022 0.05 0.08 0.07 0 0 0 4.75 0.90 1.05 1.15 0 2 0
September 16, 2022 0.03 0.07 0.04 -0.02 192 20 5.00 1.15 1.30 1.40 0 8 0
September 16, 2022 0.02 0.05 0.06 0 0 0 5.25 1.40 1.55 1.65 0 0 0
September 16, 2022 0.01 0.05 0.06 0 54 0 5.50 1.60 1.80 1.90 0 44 0
September 16, 2022 0.01 0.06 0.06 0 5 0 5.75 1.85 2.00 2.15 0 0 0
September 16, 2022 0.01 0.05 0.03 0 207 0 6.00 2.10 2.30 2.40 0 22 0
September 16, 2022 0 0.06 0.04 0 0 0 6.25 2.35 2.55 2.65 0 0 0
September 16, 2022 0 0.05 0.04 0 43 0 6.50 2.60 2.75 2.85 0 0 0
September 16, 2022 0 0.05 0.05 0 154 0 7.00 3.10 3.25 3.35 0 20 0
September 16, 2022 0 0.06 0.06 0 25 0 7.50 3.60 3.75 3.85 0 20 0
September 16, 2022 0 0.04 0.02 0 318 0 8.00 4.10 4.25 4.35 0 10 0
October 21, 2022 1.75 1.90 1.75 0 0 0 2.00 0 0.05 0.04 0 0 0
October 21, 2022 1.30 1.45 1.30 0 0 0 2.50 0.01 0.07 0.05 0 0 0
October 21, 2022 1.10 1.20 1.05 0 0 0 2.75 0.03 0.06 0.08 0 0 0
October 21, 2022 0.85 1.00 0.85 0 0 0 3.00 0.07 0.10 0.12 0 0 0
October 21, 2022 0.70 0.80 0.70 0 0 0 3.25 0.11 0.15 0.19 0 0 0
October 21, 2022 0.50 0.65 0.49 0 0 0 3.50 0.18 0.23 0.29 0 0 0
October 21, 2022 0.41 0.45 0.37 0 10 0 3.75 0.29 0.34 0.41 0 0 0
October 21, 2022 0.28 0.34 0.27 0 12 0 4.00 0.42 0.48 0.60 0 0 0
October 21, 2022 0.21 0.26 0.21 0 90 0 4.25 0.60 0.65 0.80 0 0 0
October 21, 2022 0.15 0.19 0.15 0 0 0 4.50 0.75 0.90 1.00 0 20 0
October 21, 2022 0.10 0.15 0.12 0 0 0 4.75 0.95 1.10 1.20 0 0 0
October 21, 2022 0.07 0.11 0.09 0 86 40 5.00 1.20 1.35 1.45 0 10 0
October 21, 2022 0.06 0.09 0.08 0 0 0 5.25 1.40 1.55 1.65 0 0 0
October 21, 2022 0.04 0.07 0.07 0 0 0 5.50 1.65 1.80 1.90 0 0 0
October 21, 2022 0.03 0.07 0.06 0 0 0 5.75 1.90 2.05 2.15 0 0 0
October 21, 2022 0.02 0.05 0.07 0 50 0 6.00 2.15 2.30 2.40 0 0 0
October 21, 2022 0.01 0.05 0.07 0 0 0 6.25 2.40 2.55 2.65 0 0 0
October 21, 2022 0.01 0.07 0.06 0 110 0 6.50 2.60 2.80 2.90 0 20 0
November 18, 2022 1.80 1.95 1.80 0 0 0 2.00 0 0.05 0.05 0 0 0
November 18, 2022 1.35 1.45 1.30 0 0 0 2.50 0.03 0.09 0.07 0 0 0
November 18, 2022 1.15 1.25 1.10 0 0 0 2.75 0.06 0.09 0.11 0 0 0
November 18, 2022 0.90 1.05 0.90 0 10 0 3.00 0.10 0.13 0.16 0 0 0
November 18, 2022 0.75 0.85 0.75 0 0 0 3.25 0.15 0.20 0.24 0 0 0
November 18, 2022 0.60 0.70 0.60 0 30 0 3.50 0.23 0.29 0.35 0 0 0
November 18, 2022 0.46 0.55 0.44 0 0 0 3.75 0.35 0.41 0.48 0 0 0
November 18, 2022 0.35 0.40 0.35 0 0 0 4.00 0.48 0.55 0.65 0 0 0
November 18, 2022 0.26 0.33 0.27 0 25 0 4.25 0.65 0.75 0.85 0 0 0
November 18, 2022 0.20 0.26 0.22 0 30 0 4.50 0.80 0.95 1.05 0 0 0
November 18, 2022 0.15 0.21 0.17 0 0 0 4.75 1.00 1.15 1.25 0 0 0
November 18, 2022 0.12 0.17 0.14 0 0 0 5.00 1.20 1.40 1.45 0 0 0
November 18, 2022 0.10 0.14 0.12 0 10 0 5.25 1.45 1.60 1.70 0 0 0
November 18, 2022 0.07 0.11 0.10 0 0 0 5.50 1.65 1.85 1.95 0 0 0
November 18, 2022 0.04 0.09 0.08 0 80 0 6.00 2.15 2.30 2.40 0 0 0
December 16, 2022 1.75 1.95 1.80 0 422 0 2.00 0.01 0.06 0.06 0 0 0
December 16, 2022 1.30 1.50 1.35 0 0 0 2.50 0.04 0.08 0.10 0 0 0
December 16, 2022 1.15 1.30 1.15 0 0 0 2.75 0.08 0.13 0.14 0 0 0
December 16, 2022 0.95 1.10 0.95 0 122 0 3.00 0.12 0.17 0.21 0 75 0
December 16, 2022 0.80 0.95 0.80 0 12 0 3.25 0.20 0.25 0.29 0 0 0
December 16, 2022 0.65 0.75 0.65 0 54 0 3.50 0.28 0.34 0.40 0 0 0
December 16, 2022 0.50 0.60 0.55 0 44 0 3.75 0.40 0.46 0.55 0 0 0
December 16, 2022 0.41 0.48 0.40 0 48 0 4.00 0.50 0.60 0.70 0 94 0
December 16, 2022 0.32 0.40 0.34 0 0 0 4.25 0.70 0.80 0.90 0 250 0
December 16, 2022 0.25 0.32 0.27 0 69 0 4.50 0.85 0.95 1.10 0 62 0
December 16, 2022 0.20 0.27 0.23 0 50 0 4.75 1.05 1.20 1.30 0 0 0
December 16, 2022 0.16 0.23 0.19 0 141 0 5.00 1.25 1.40 1.50 0 51 0
December 16, 2022 0.10 0.16 0.14 0 81 0 5.50 1.70 1.85 1.95 0 50 0
December 16, 2022 0.07 0.12 0.11 0 88 0 6.00 2.15 2.30 2.40 0 290 0
December 16, 2022 0.05 0.10 0.09 0 0 0 6.50 2.65 2.80 2.95 0 15 0
December 16, 2022 0.03 0.08 0.09 0 456 0 7.00 3.10 3.35 3.45 0 10 0
January 20, 2023 1.80 2.00 1.80 0 0 0 2.00 0.01 0.07 0.08 0 0 0
January 20, 2023 1.40 1.55 1.40 0 0 0 2.50 0.06 0.11 0.12 0 0 0
January 20, 2023 1.20 1.35 1.20 0 0 0 2.75 0.10 0.15 0.18 0 0 0
January 20, 2023 1.00 1.15 1.00 0 2 0 3.00 0.15 0.21 0.25 0 0 0
January 20, 2023 0.85 1.00 0.85 0 0 0 3.25 0.23 0.30 0.34 0 0 0
January 20, 2023 0.70 0.85 0.70 0 0 0 3.50 0.32 0.40 0.46 0 0 0
January 20, 2023 0.55 0.70 0.60 0 0 0 3.75 0.45 0.55 0.60 0 0 0
January 20, 2023 0.47 0.60 0.48 0 17 0 4.00 0.55 0.70 0.75 0 0 0
January 20, 2023 0.38 0.47 0.40 0 0 0 4.25 0.75 0.85 0.95 0 0 0
January 20, 2023 0.31 0.39 0.34 0 40 0 4.50 0.90 1.00 1.15 0 0 0
January 20, 2023 0.21 0.28 0.24 0 0 0 5.00 1.30 1.45 1.55 0 0 0
March 17, 2023 2.75 3.00 2.80 0 0 0 1.00 0 0.05 0.04 0 0 0
March 17, 2023 1.80 2.10 1.90 0 4 0 2.00 0.01 0.10 0.08 0 0 0
March 17, 2023 1.45 1.60 1.45 0 0 0 2.50 0.10 0.16 0.17 0 0 0
March 17, 2023 1.05 1.25 1.10 0 100 0 3.00 0.21 0.29 0.32 0 0 0
March 17, 2023 0.80 0.95 0.85 0 63 0 3.50 0.40 0.49 0.55 0 215 0
March 17, 2023 0.65 0.70 0.60 0 96 0 4.00 0.65 0.75 0.85 0 33 0
March 17, 2023 0.42 0.55 0.50 0.04 134 20 4.50 0.95 1.10 1.20 0 2 0
March 17, 2023 0.30 0.39 0.35 0 3 0 5.00 1.35 1.55 1.65 0 10 0
March 17, 2023 0.23 0.31 0.27 0 21 0 5.50 1.75 1.95 2.10 0 100 0
March 17, 2023 0.17 0.25 0.22 0 0 0 6.00 2.20 2.40 2.55 0 0 0
March 17, 2023 0.13 0.21 0.19 0 131 0 6.50 2.65 2.85 3.00 0 15 0
March 17, 2023 0.11 0.18 0.16 0 36 0 7.00 3.15 3.30 3.50 0 0 0
June 16, 2023 2.75 3.05 2.85 0 0 0 1.00 0 0.06 0.05 0 0 0
June 16, 2023 1.85 2.15 1.95 0 0 0 2.00 0.05 0.15 0.13 0 0 0
June 16, 2023 1.50 1.70 1.60 0 0 0 2.50 0.14 0.22 0.24 0 0 0
June 16, 2023 1.15 1.40 1.25 0 10 0 3.00 0.28 0.38 0.42 0 28 0
June 16, 2023 0.90 1.10 1.00 0 0 0 3.50 0.49 0.60 0.60 0 0 0
June 16, 2023 0.70 0.85 0.75 0 6 0 4.00 0.75 0.90 0.95 0 0 0
June 16, 2023 0.50 0.70 0.60 0 0 0 4.50 1.05 1.25 1.30 0 0 0
June 16, 2023 0.42 0.55 0.49 0 0 0 5.00 1.45 1.60 1.75 0 0 0
June 16, 2023 0.26 0.38 0.34 0 12 0 6.00 2.25 2.50 2.60 0 0 0