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.  (127.32 USD/CAD)

Last update: November 29, 2021 at 6:08 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 4.400
  • Ask price: 4.480
  • 30-day historical volatility: 83.88%
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: 8,973
Volume: 0
Open interest: 3,071
Volume: 0
December 17, 2021 0 0 1.45 0 0 0 3.50 0 0 0.04 0 0 0
December 17, 2021 0 0 0 0 0 0 3.75 0 0 0 0 0 0
December 17, 2021 0 1.10 0.55 0 110 0 4.00 0 0 0.07 0 61 0
December 17, 2021 0 0 0.50 0 5 0 4.25 0 0 0.15 0 100 0
December 17, 2021 0 0 0.55 0 72 0 4.50 0 0.30 0.20 0 67 0
December 17, 2021 0 0 0.40 0 31 0 4.75 0 0 0.30 0 86 0
December 17, 2021 0 1.50 0.15 0 320 0 5.00 0 0 0.45 0 87 0
December 17, 2021 0 0 0.08 0 56 0 5.25 0 0 0.60 0 87 0
December 17, 2021 0 0.25 0.15 0 1,130 0 5.50 0 0 0.80 0 34 0
December 17, 2021 0 0.45 0.15 0 23 0 5.75 0 0 1.00 0 140 0
December 17, 2021 0 0 0.09 0 125 0 6.00 0 0 1.55 0 31 0
December 17, 2021 0 0.75 0.07 0 38 0 6.25 0 0 1.50 0 30 0
December 17, 2021 0 0.25 0.06 0 627 0 6.50 0 0 1.75 0 25 0
December 17, 2021 0 0 0.07 0 30 0 6.75 0 0 2.00 0 10 0
December 17, 2021 0 0 0.06 0 137 0 7.00 0 0 2.25 0 40 0
December 17, 2021 0 0 0.06 0 1 0 7.25 0 0 2.50 0 0 0
December 17, 2021 0 0 0.06 0 56 0 7.50 0 0 2.75 0 0 0
December 17, 2021 0 0.25 0.05 0 391 0 8.00 0 0 3.20 0 12 0
January 21, 2022 0 0 1.45 0 0 0 3.50 0 0 0.07 0 0 0
January 21, 2022 0 0 0 0 0 0 3.75 0 0 0 0 0 0
January 21, 2022 0 0 0.75 0 92 0 4.00 0 0 0.20 0 15 0
January 21, 2022 0 0 0.90 0 0 0 4.25 0 0 0.20 0 30 0
January 21, 2022 0 0 0.70 0 32 0 4.50 0 0 0.35 0 30 0
January 21, 2022 0 0 0.60 0 40 0 4.75 0 0 0.45 0 0 0
January 21, 2022 0.20 0 0.25 0 416 0 5.00 0 0 0.60 0 50 0
January 21, 2022 0 0 0.40 0 67 0 5.25 0 0 0.75 0 10 0
January 21, 2022 0 0 0.20 0 40 0 5.50 0 0 0.95 0 43 0
January 21, 2022 0 0 0.25 0 10 0 5.75 0 0 1.15 0 36 0
January 21, 2022 0 0.15 0.25 0 481 0 6.00 0.10 0 1.35 0 310 0
January 21, 2022 0 0 0.20 0 26 0 6.25 0 0 1.60 0 40 0
January 21, 2022 0 0 0.15 0 330 0 6.50 0 0 1.80 0 16 0
January 21, 2022 0 0 0.15 0 2 0 6.75 0 0 2.05 0 25 0
January 21, 2022 0.02 0 0.15 0 878 0 7.00 0 0 2.35 0 323 0
January 21, 2022 0 0 0.15 0 10 0 7.25 0 0 2.55 0 15 0
January 21, 2022 0 0 0.09 0 75 0 7.50 0 0 2.80 0 10 0
January 21, 2022 0 0.40 0.10 0 309 0 8.00 0 0 3.30 0 62 0
January 21, 2022 0 0 0.07 0 117 0 9.00 0 0 4.25 0 34 0
January 21, 2022 0 0.25 0.06 0 219 0 10.00 0 0 5.25 0 28 0
January 21, 2022 0 0 0.06 0 87 0 11.00 0 0 6.25 0 10 0
February 18, 2022 0 0 1.50 0 0 0 3.50 0 0 0.15 0 0 0
February 18, 2022 0 0 0 0 0 0 3.75 0 0 0 0 0 0
February 18, 2022 0 0 1.15 0 10 0 4.00 0 0 0.25 0 32 0
February 18, 2022 0 0 0.95 0 16 0 4.25 0 0 0.35 0 10 0
February 18, 2022 0 0 0.85 0 0 0 4.50 0 0 0.45 0 30 0
February 18, 2022 0 0 0.70 0 34 0 4.75 0 0 0.55 0 12 0
February 18, 2022 0 0 0.35 0 5 0 5.00 0 0 0.75 0 21 0
February 18, 2022 0 0 0.50 0 45 0 5.25 0 0 1.00 0 10 0
February 18, 2022 0 0.30 0.45 0 40 0 5.50 0 0 1.05 0 0 0
February 18, 2022 0 0 0.40 0 0 0 5.75 0 0 1.25 0 31 0
February 18, 2022 0 1.80 0.30 0 230 0 6.00 0 0 1.45 0 32 0
February 18, 2022 0 0 0.30 0 0 0 6.25 0 0 1.70 0 0 0
February 18, 2022 0 0 0.25 0 5 0 6.50 0 0 1.90 0 35 0
February 18, 2022 0 0 0.25 0 3 0 6.75 0 0 2.10 0 0 0
February 18, 2022 0 0 0.20 0 90 0 7.00 0 0 2.35 0 0 0
February 18, 2022 0 0 0.20 0 0 0 7.25 0 0 2.55 0 0 0
February 18, 2022 0 0 0.10 0 10 0 7.50 0 0 2.85 0 0 0
March 18, 2022 0 0 2.00 0 13 0 3.00 0 0 0.10 0 0 0
March 18, 2022 0 0 1.60 0 0 0 3.50 0 0.25 0.20 0 0 0
March 18, 2022 0 0 0 0 0 0 3.75 0 0 0 0 0 0
March 18, 2022 0.75 0 1.25 0 317 0 4.00 0 0 0.35 0 1 0
March 18, 2022 0 0 1.10 0 30 0 4.25 0 0 0.45 0 0 0
March 18, 2022 0 0 0.70 0 18 0 4.50 0 0 0.65 0 40 0
March 18, 2022 0 0 0.80 0 3 0 4.75 0 0 0.70 0 14 0
March 18, 2022 0.25 0 0.70 0 108 0 5.00 0 0 0.85 0 25 0
March 18, 2022 0 0 0.45 0 45 0 5.25 0 0 1.00 0 0 0
March 18, 2022 0 2.30 0.55 0 18 0 5.50 0 0 1.15 0 10 0
March 18, 2022 0 0 0.50 0 10 0 5.75 0 0 1.35 0 10 0
March 18, 2022 0 0 0.45 0 78 0 6.00 0 0 1.55 0 23 0
March 18, 2022 0 0 0.40 0 0 0 6.25 0 0 2.05 0 25 0
March 18, 2022 0 0 0.35 0 25 0 6.50 0 0 1.95 0 37 0
March 18, 2022 0 0 0.30 0 0 0 6.75 0 0 2.20 0 10 0
March 18, 2022 0 0 0.30 0 36 0 7.00 0 0 2.40 0 10 0
March 18, 2022 0 0 0.25 0 0 0 7.25 0 0 2.65 0 15 0
March 18, 2022 0 0 0.25 0 0 0 7.50 0 0 2.90 0 20 0
March 18, 2022 0 0 0.20 0 82 0 8.00 0 0 3.30 0 15 0
April 14, 2022 0 0 1.65 0 30 0 3.50 0 0 0.25 0 0 0
April 14, 2022 0 0 0 0 0 0 3.75 0 0 0 0 0 0
April 14, 2022 0 0 1.30 0 0 0 4.00 0 0 0.40 0 0 0
April 14, 2022 0 0 1.15 0 0 0 4.25 0 0 0.50 0 0 0
April 14, 2022 0 0 1.00 0 0 0 4.50 0 0 0.60 0 0 0
April 14, 2022 0 0 0.90 0 0 0 4.75 0 0 0.75 0 2 0
April 14, 2022 0 0 0.50 0 8 0 5.00 0 0 0.90 0 0 0
April 14, 2022 0 0 0.70 0 0 0 5.25 0 0 1.05 0 0 0
April 14, 2022 0 0 0.60 0 2 0 5.50 0 0 1.25 0 0 0
April 14, 2022 0 0 0.55 0 0 0 5.75 0 0 1.45 0 10 0
April 14, 2022 0 0 0.40 0 124 0 6.00 0 0 1.60 0 12 0
April 14, 2022 0 0 0.45 0 0 0 6.25 0 0 1.80 0 0 0
April 14, 2022 0 0 0.40 0 0 0 6.50 0 0 2.05 0 0 0
April 14, 2022 0 0 0.35 0 0 0 6.75 0 0 2.20 0 5 0
April 14, 2022 0 0 0.30 0 30 0 7.00 0 0 2.50 0 0 0
April 14, 2022 0 0 0.30 0 0 0 7.25 0 0 2.70 0 0 0
April 14, 2022 0 0 0.25 0 0 0 7.50 0 0 2.95 0 0 0
May 20, 2022 0 0 1.70 0 0 0 3.50 0 0 0.30 0 0 0
May 20, 2022 0 0 0 0 0 0 3.75 0 0 0 0 0 0
May 20, 2022 0 0 1.40 0 0 0 4.00 0 0 0.50 0 0 0
May 20, 2022 0 0 1.25 0 0 0 4.25 0 0 0.60 0 0 0
May 20, 2022 0 0 1.10 0 0 0 4.50 0 0 0.70 0 0 0
May 20, 2022 0 0 1.00 0 0 0 4.75 0 0 0.85 0 0 0
May 20, 2022 0 0 0.90 0 0 0 5.00 0 0 1.00 0 0 0
May 20, 2022 0 0 0.80 0 0 0 5.25 0 0 1.20 0 0 0
May 20, 2022 0 0 0.75 0 0 0 5.50 0 0 1.35 0 0 0
May 20, 2022 0 0 0.65 0 0 0 5.75 0 0 1.50 0 0 0
May 20, 2022 0 0 0.60 0 0 0 6.00 0 0 1.70 0 0 0
June 17, 2022 0 0 1.90 0 60 0 3.00 0 0 0.20 0 0 0
June 17, 2022 0 0 0 0 0 0 3.50 0 0 0 0 0 0
June 17, 2022 0 0 1.15 0 33 0 4.00 0 0 0.55 0 0 0
June 17, 2022 0 0 1.20 0 0 0 4.50 0 0 0.80 0 12 0
June 17, 2022 0 0 0.95 0 60 0 5.00 0 0 1.10 0 20 0
June 17, 2022 0 2.60 0.80 0 18 0 5.50 0 0 1.40 0 0 0
June 17, 2022 0 2.40 0.65 0 68 0 6.00 0 0 1.80 0 13 0
June 17, 2022 0 0 0.55 0 31 0 6.50 0 0 2.20 0 31 0
June 17, 2022 0 0 0.30 0 114 0 7.00 0 0 2.60 0 18 0
June 17, 2022 0 0 0.40 0 3 0 7.50 0 0 3.05 0 0 0
June 17, 2022 0 0 0.35 0 96 0 8.00 0 0 3.50 0 20 0
September 16, 2022 0 0 1.75 0 93 0 3.00 0 0 0.30 0 0 0
September 16, 2022 0 0 0 0 0 0 3.50 0 0 0 0 0 0
September 16, 2022 0 0 1.35 0 8 0 4.00 0 0 0.65 0 434 0
September 16, 2022 0 0 1.35 0 0 0 4.50 0 2.50 1.00 0 43 0
September 16, 2022 0 1.25 0.95 0 35 0 5.00 0 0 1.30 0 0 0
September 16, 2022 0 0 0.80 0 19 0 5.50 0 0 1.60 0 44 0
September 16, 2022 0 0 0.65 0 148 0 6.00 0 0 2.00 0 2 0
September 16, 2022 0 0 0.80 0 30 0 6.50 0 0 2.35 0 0 0
September 16, 2022 0.30 0 0.70 0 88 0 7.00 0 0 2.75 0 20 0
September 16, 2022 0 0 0.60 0 0 0 7.50 0 0 3.20 0 20 0
September 16, 2022 0 0 0.55 0 221 0 8.00 0 0 3.65 0 0 0