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 Mining Corp.

Last update: July 5, 2025 at 2:14 p.m.   (Real-time)

  • Last price: 8.960
  • Net change: -0.030
  • Bid price: 8.880
  • Ask price: 9.030
  • 30-day historical volatility: 49.15%
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: 5,623
Volume: 10
Open interest: 3,811
Volume: 5
July 18, 2025 3.90 4.00 4.00 0 0 0 5.00 0 0.05 0.05 0 0 0
July 18, 2025 3.40 3.50 3.50 0 0 0 5.50 0 0.05 0.05 0 0 0
July 18, 2025 3.15 3.25 3.25 0 0 0 5.75 0 0.05 0.05 0 0 0
July 18, 2025 2.90 3.00 3.00 0 0 0 6.00 0 0.06 0.06 0 40 0
July 18, 2025 2.65 2.80 2.80 0 10 0 6.25 0 0.06 0.06 0 0 0
July 18, 2025 2.40 2.55 2.55 0 40 0 6.50 0 0.06 0.06 0 0 0
July 18, 2025 2.15 2.25 2.25 0 0 0 6.75 0 0.06 0.06 0 5 0
July 18, 2025 1.90 2.05 2.05 0 101 0 7.00 0 0.05 0.05 0 270 0
July 18, 2025 1.65 1.80 1.80 0 20 0 7.25 0 0.06 0.06 0 6 0
July 18, 2025 1.40 1.55 1.55 0 7 0 7.50 0 0.06 0.06 0 27 0
July 18, 2025 1.20 1.30 1.30 0 10 0 7.75 0 0.05 0.05 0 75 0
July 18, 2025 0.95 1.05 1.05 0 13 0 8.00 0.02 0.07 0.07 0 16 0
July 18, 2025 0.75 0.85 0.85 0 0 0 8.25 0.06 0.08 0.08 0 16 0
July 18, 2025 0.55 0.65 0.65 0 35 0 8.50 0.10 0.14 0.14 -0.02 41 5
July 18, 2025 0.40 0.44 0.44 0 10 0 8.75 0.17 0.22 0.22 0 50 0
July 18, 2025 0.24 0.30 0.30 0 202 0 9.00 0.30 0.34 0.34 0 790 0
July 18, 2025 0.15 0.21 0.21 0 10 0 9.25 0.44 0.50 0.50 0 0 0
July 18, 2025 0.09 0.14 0.14 0 22 0 9.50 0.60 0.70 0.70 0 0 0
July 18, 2025 0.05 0.10 0.10 0 0 0 9.75 0.80 0.90 0.90 0 0 0
July 18, 2025 0.03 0.07 0.07 0 10 0 10.00 1.00 1.15 1.15 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 10.50 1.45 1.65 1.65 0 0 0
July 18, 2025 0 0.07 0.07 0 1 0 11.00 1.95 2.15 2.15 0 10 0
July 18, 2025 0 0.06 0.06 0 0 0 11.50 2.45 2.65 2.65 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 12.00 2.95 3.10 3.10 0 0 0
August 15, 2025 3.90 4.05 4.05 0 0 0 5.00 0 0.06 0.06 0 0 0
August 15, 2025 3.45 3.55 3.55 0 0 0 5.50 0 0.06 0.06 0 0 0
August 15, 2025 3.20 3.30 3.30 0 0 0 5.75 0 0.06 0.06 0 0 0
August 15, 2025 2.95 3.10 3.10 0 0 0 6.00 0 0.06 0.06 0 0 0
August 15, 2025 2.70 2.85 2.85 0 0 0 6.25 0 0.07 0.07 0 10 0
August 15, 2025 2.45 2.60 2.60 0 0 0 6.50 0 0.08 0.08 0 10 0
August 15, 2025 2.20 2.35 2.35 0 10 0 6.75 0.02 0.09 0.09 0 0 0
August 15, 2025 1.95 2.10 2.10 0 0 0 7.00 0.04 0.08 0.08 0 32 0
August 15, 2025 1.75 1.90 1.90 0 10 0 7.25 0.06 0.10 0.10 0 0 0
August 15, 2025 1.55 1.65 1.65 0 20 0 7.50 0.09 0.12 0.12 0 34 0
August 15, 2025 1.30 1.45 1.45 0 0 0 7.75 0.12 0.16 0.16 0 30 0
August 15, 2025 1.15 1.25 1.25 0 10 0 8.00 0.17 0.21 0.21 0 5 0
August 15, 2025 0.95 1.05 1.05 0 0 0 8.25 0.24 0.28 0.28 0 0 0
August 15, 2025 0.80 0.85 0.85 0 120 0 8.50 0.33 0.36 0.36 0 10 0
August 15, 2025 0.65 0.70 0.70 0 0 0 8.75 0.42 0.47 0.47 0 0 0
August 15, 2025 0.50 0.60 0.60 0 89 0 9.00 0.55 0.60 0.60 0 1 0
August 15, 2025 0.42 0.46 0.46 0 105 0 9.25 0.65 0.75 0.75 0 0 0
August 15, 2025 0.32 0.36 0.36 0 520 0 9.50 0.85 0.90 0.90 0 5 0
August 15, 2025 0.26 0.30 0.30 0 6 0 9.75 1.00 1.10 1.10 0 0 0
August 15, 2025 0.20 0.24 0.24 0 985 0 10.00 1.20 1.30 1.30 0 0 0
August 15, 2025 0.12 0.15 0.15 0 0 0 10.50 1.60 1.70 1.70 0 10 0
August 15, 2025 0.08 0.11 0.11 0 0 0 11.00 2.00 2.25 2.25 0 0 0
August 15, 2025 0.05 0.10 0.10 0 0 0 11.50 2.45 2.70 2.70 0 0 0
August 15, 2025 0.02 0.10 0.10 0 0 0 12.00 2.95 3.20 3.20 0 0 0
September 19, 2025 4.95 5.05 5.05 0 10 0 4.00 0 0.06 0.06 0 0 0
September 19, 2025 3.95 4.10 4.10 0 1 0 5.00 0 0.07 0.07 0 36 0
September 19, 2025 3.45 3.60 3.60 0 0 0 5.50 0 0.08 0.08 0 137 0
September 19, 2025 2.95 3.10 3.10 0 2 0 6.00 0.02 0.10 0.10 0 102 0
September 19, 2025 2.50 2.65 2.65 0 4 0 6.50 0.06 0.10 0.10 0 88 0
September 19, 2025 2.30 2.45 2.45 -0.10 47 5 6.75 0.08 0.12 0.12 0 182 0
September 19, 2025 2.05 2.20 2.20 0 69 0 7.00 0.11 0.15 0.15 0 30 0
September 19, 2025 1.85 2.00 2.00 0 0 0 7.25 0.14 0.18 0.18 0 10 0
September 19, 2025 1.65 1.75 1.75 0 22 0 7.50 0.19 0.23 0.23 0 40 0
September 19, 2025 1.45 1.60 1.60 0 1 0 7.75 0.25 0.29 0.29 0 0 0
September 19, 2025 1.30 1.40 1.40 0 35 0 8.00 0.32 0.36 0.36 0 12 0
September 19, 2025 1.15 1.25 1.25 0 0 0 8.25 0.40 0.45 0.45 0 10 0
September 19, 2025 1.00 1.05 1.05 0 27 0 8.50 0.50 0.55 0.55 0 20 0
September 19, 2025 0.85 0.95 0.95 0 0 0 8.75 0.60 0.65 0.65 0 2 0
September 19, 2025 0.70 0.80 0.80 0 66 0 9.00 0.70 0.80 0.80 0 37 0
September 19, 2025 0.60 0.70 0.70 0 7 0 9.25 0.85 0.95 0.95 0 0 0
September 19, 2025 0.50 0.60 0.60 0 12 0 9.50 1.00 1.10 1.10 0 0 0
September 19, 2025 0.45 0.50 0.50 0 0 0 9.75 1.15 1.25 1.25 0 12 0
September 19, 2025 0.38 0.42 0.42 0 58 0 10.00 1.35 1.45 1.45 0 2 0
September 19, 2025 0.27 0.32 0.32 0 0 0 10.50 1.75 1.85 1.85 0 0 0
September 19, 2025 0.20 0.24 0.24 0 5 0 11.00 2.15 2.25 2.25 0 0 0
September 19, 2025 0.14 0.18 0.18 0 0 0 11.50 2.60 2.75 2.75 0 0 0
September 19, 2025 0.10 0.15 0.15 0 0 0 12.00 3.05 3.20 3.20 0 0 0
October 17, 2025 2.55 2.75 2.75 0 0 0 6.50 0.09 0.15 0.15 0 0 0
October 17, 2025 2.35 2.50 2.50 0 0 0 6.75 0.13 0.17 0.17 0 0 0
October 17, 2025 2.15 2.30 2.30 0 0 0 7.00 0.17 0.21 0.21 0 0 0
October 17, 2025 1.90 2.10 2.10 0 0 0 7.25 0.22 0.26 0.26 0 0 0
October 17, 2025 1.75 1.85 1.85 0 0 0 7.50 0.27 0.32 0.32 0 0 0
October 17, 2025 1.60 1.70 1.70 0 0 0 7.75 0.34 0.38 0.38 0 0 0
October 17, 2025 1.40 1.50 1.50 0 0 0 8.00 0.42 0.46 0.46 0 6 0
October 17, 2025 1.25 1.35 1.35 0 10 0 8.25 0.50 0.55 0.55 0 0 0
October 17, 2025 1.10 1.20 1.20 0 35 0 8.50 0.60 0.70 0.70 0 500 0
October 17, 2025 1.00 1.05 1.05 0 0 0 8.75 0.70 0.80 0.80 0 0 0
October 17, 2025 0.85 0.95 0.95 0 5 0 9.00 0.85 0.90 0.90 0 0 0
October 17, 2025 0.75 0.85 0.85 0 0 0 9.25 0.95 1.05 1.05 0 0 0
October 17, 2025 0.65 0.75 0.75 0 0 0 9.50 1.10 1.20 1.20 0 0 0
October 17, 2025 0.55 0.65 0.65 0 0 0 9.75 1.30 1.35 1.35 0 0 0
October 17, 2025 0.50 0.55 0.55 0 3 0 10.00 1.45 1.55 1.55 0 6 0
October 17, 2025 0.38 0.43 0.43 0 0 0 10.50 1.85 1.95 1.95 0 0 0
October 17, 2025 0.29 0.34 0.34 0 0 0 11.00 2.25 2.35 2.35 0 0 0
October 17, 2025 0.22 0.27 0.27 0 0 0 11.50 2.65 2.80 2.80 0 0 0
October 17, 2025 0.17 0.22 0.22 0 0 0 12.00 3.10 3.25 3.25 0 0 0
November 21, 2025 2.65 2.80 2.80 0 0 0 6.50 0.15 0.21 0.21 0 12 0
November 21, 2025 2.45 2.60 2.60 0 0 0 6.75 0.20 0.24 0.24 0 0 0
November 21, 2025 2.25 2.40 2.40 0 0 0 7.00 0.25 0.29 0.29 0 0 0
November 21, 2025 2.05 2.15 2.15 0 0 0 7.25 0.30 0.35 0.35 0 0 0
November 21, 2025 1.85 2.00 2.00 0 0 0 7.50 0.37 0.42 0.42 0 0 0
November 21, 2025 1.70 1.80 1.80 0 12 0 7.75 0.44 0.49 0.49 0 0 0
November 21, 2025 1.55 1.65 1.65 0 0 0 8.00 0.50 0.60 0.60 0 10 0
November 21, 2025 1.40 1.50 1.50 0 0 0 8.25 0.60 0.70 0.70 0 0 0
November 21, 2025 1.25 1.35 1.35 0 12 0 8.50 0.70 0.80 0.80 0 0 0
November 21, 2025 1.15 1.20 1.20 0 0 0 8.75 0.85 0.90 0.90 0 5 0
November 21, 2025 1.00 1.10 1.10 0 2 0 9.00 0.95 1.05 1.05 0 5 0
November 21, 2025 0.90 1.00 1.00 0 12 0 9.25 1.10 1.20 1.20 0 25 0
November 21, 2025 0.80 0.90 0.90 0 0 0 9.50 1.25 1.35 1.35 0 0 0
November 21, 2025 0.70 0.80 0.80 0 0 0 9.75 1.40 1.50 1.50 0 5 0
November 21, 2025 0.65 0.70 0.70 0 0 0 10.00 1.55 1.65 1.65 0 0 0
November 21, 2025 0.50 0.60 0.60 0 0 0 10.50 1.95 2.05 2.05 0 0 0
November 21, 2025 0.41 0.46 0.46 0 0 0 11.00 2.35 2.45 2.45 0 0 0
November 21, 2025 0.33 0.38 0.38 0 0 0 11.50 2.75 2.85 2.85 0 0 0
November 21, 2025 0.26 0.31 0.31 0 0 0 12.00 3.20 3.30 3.30 0 0 0
December 19, 2025 4.95 5.15 5.15 -0.20 280 3 4.00 0 0.07 0.07 0 12 0
December 19, 2025 4.00 4.20 4.20 -0.20 41 2 5.00 0.02 0.11 0.11 0 32 0
December 19, 2025 3.55 3.75 3.75 0 0 0 5.50 0.04 0.15 0.15 0 55 0
December 19, 2025 3.15 3.30 3.30 0 10 0 6.00 0.12 0.19 0.19 0 25 0
December 19, 2025 2.70 2.90 2.90 0 60 0 6.50 0.20 0.25 0.25 0 159 0
December 19, 2025 2.50 2.70 2.70 0 36 0 6.75 0.25 0.30 0.30 0 20 0
December 19, 2025 2.30 2.50 2.50 0 72 0 7.00 0.30 0.35 0.35 0 69 0
December 19, 2025 1.95 2.10 2.10 0 72 0 7.50 0.43 0.49 0.49 0 50 0
December 19, 2025 1.65 1.75 1.75 0 192 0 8.00 0.60 0.70 0.70 0 10 0
December 19, 2025 1.50 1.60 1.60 0 0 0 8.25 0.70 0.80 0.80 0 0 0
December 19, 2025 1.35 1.45 1.45 0 5 0 8.50 0.80 0.90 0.90 0 30 0
December 19, 2025 1.25 1.35 1.35 0 20 0 8.75 0.90 1.00 1.00 0 0 0
December 19, 2025 1.10 1.20 1.20 0 90 0 9.00 1.05 1.15 1.15 0 40 0
December 19, 2025 1.00 1.10 1.10 0 0 0 9.25 1.20 1.30 1.30 0 0 0
December 19, 2025 0.90 1.00 1.00 0 10 0 9.50 1.35 1.45 1.45 0 10 0
December 19, 2025 0.80 0.90 0.90 0 0 0 9.75 1.50 1.60 1.60 0 0 0
December 19, 2025 0.70 0.85 0.85 0 60 0 10.00 1.65 1.75 1.75 0 0 0
December 19, 2025 0.60 0.70 0.70 0 0 0 10.50 2.00 2.10 2.10 0 0 0
December 19, 2025 0.50 0.60 0.60 0 0 0 11.00 2.40 2.50 2.50 0 0 0
December 19, 2025 0.33 0.39 0.39 0 35 0 12.00 3.25 3.35 3.35 0 0 0
December 19, 2025 0.16 0.21 0.21 0 0 0 14.00 5.00 5.25 5.25 0 0 0
March 20, 2026 3.25 3.50 3.50 0 1,001 0 6.00 0.22 0.29 0.29 0 0 0
March 20, 2026 2.85 3.10 3.10 0 0 0 6.50 0.33 0.39 0.39 0 14 0
March 20, 2026 2.55 2.65 2.65 0 170 0 7.00 0.46 0.55 0.55 0 12 0
March 20, 2026 2.20 2.35 2.35 0 34 0 7.50 0.60 0.70 0.70 0 0 0
March 20, 2026 1.90 2.00 2.00 0 17 0 8.00 0.80 0.90 0.90 0 30 0
March 20, 2026 1.65 1.75 1.75 0 213 0 8.50 1.00 1.10 1.10 0 90 0
March 20, 2026 1.40 1.50 1.50 0 23 0 9.00 1.25 1.35 1.35 0 50 0
March 20, 2026 1.20 1.30 1.30 0 50 0 9.50 1.55 1.65 1.65 0 50 0
March 20, 2026 1.00 1.10 1.10 0 132 0 10.00 1.85 1.95 1.95 0 46 0
March 20, 2026 0.75 0.85 0.85 0 0 0 11.00 2.60 2.70 2.70 0 0 0
March 20, 2026 0.55 0.65 0.65 0 150 0 12.00 3.40 3.50 3.50 0 30 0
March 20, 2026 0.32 0.39 0.39 0 6 0 14.00 5.10 5.35 5.35 0 0 0
June 19, 2026 2.70 2.90 2.90 0 0 0 7.00 0.55 0.70 0.70 0 0 0
June 19, 2026 2.50 2.75 2.75 0 0 0 7.25 0.65 0.75 0.75 0 0 0
June 19, 2026 2.40 2.55 2.55 0 0 0 7.50 0.75 0.85 0.85 0 130 0
June 19, 2026 2.10 2.25 2.25 0 0 0 8.00 0.95 1.05 1.05 0 10 0
June 19, 2026 1.85 2.00 2.00 0 1 0 8.50 1.15 1.30 1.30 0 0 0
June 19, 2026 1.65 1.80 1.80 0 20 0 9.00 1.45 1.55 1.55 0 30 0
June 19, 2026 1.45 1.60 1.60 0 0 0 9.50 1.70 1.85 1.85 0 20 0
June 19, 2026 1.25 1.40 1.40 0 0 0 10.00 2.05 2.20 2.20 0 0 0
June 19, 2026 0.95 1.10 1.10 0 0 0 11.00 2.75 2.90 2.90 0 0 0
June 19, 2026 0.75 0.90 0.90 0 0 0 12.00 3.50 3.65 3.65 0 0 0