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.

GMIN – G Mining Ventures Corp.

Last update: September 18, 2025 at 5:00 p.m.   (Real-time)

  • Last price: 23.990
  • Net change: -0.300
  • Bid price: 23.850
  • Ask price: 24.140
  • 30-day historical volatility: 46.19%
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: 1,047
Volume: 20
Open interest: 947
Volume: 100
September 19, 2025 15.65 16.20 16.20 0 0 0 8.00 0 0.13 0.13 0 0 0
September 19, 2025 15.15 15.70 15.70 0 0 0 8.50 0 0.13 0.13 0 0 0
September 19, 2025 14.65 15.20 15.20 0 0 0 9.00 0 0.13 0.13 0 0 0
September 19, 2025 14.15 14.70 14.70 0 0 0 9.50 0 0.13 0.13 0 0 0
September 19, 2025 13.65 14.20 14.20 0 0 0 10.00 0 0.13 0.13 0 0 0
September 19, 2025 12.65 13.20 13.20 0 0 0 11.00 0 0.13 0.13 0 0 0
September 19, 2025 11.60 12.20 12.20 0 0 0 12.00 0 0.13 0.13 0 0 0
September 19, 2025 10.60 11.20 11.20 0 30 0 13.00 0 0.13 0.13 0 0 0
September 19, 2025 9.65 10.20 10.20 0 20 0 14.00 0 0.13 0.13 0 0 0
September 19, 2025 9.10 9.70 9.70 0 10 0 14.50 0 0.13 0.13 0 1 0
September 19, 2025 8.65 9.20 9.20 0 10 0 15.00 0 0.13 0.13 0 0 0
September 19, 2025 8.10 8.70 8.70 0 0 0 15.50 0 0.13 0.13 0 0 0
September 19, 2025 7.65 8.20 8.20 0 0 0 16.00 0 0.13 0.13 0 115 0
September 19, 2025 7.15 7.70 7.70 0 0 0 16.50 0 0.13 0.13 0 4 0
September 19, 2025 6.65 7.20 7.20 0 0 0 17.00 0 0.10 0.10 0 363 0
September 19, 2025 6.10 6.70 6.70 0 10 0 17.50 0 0.13 0.13 0 5 0
September 19, 2025 5.60 6.20 6.20 0 53 0 18.00 0 0.13 0.13 0 10 0
September 19, 2025 5.10 5.70 5.70 0 17 0 18.50 0 0.13 0.13 0 0 0
September 19, 2025 4.65 5.20 5.20 0 0 0 19.00 0 0.13 0.13 0 0 0
September 19, 2025 4.10 4.70 4.70 0 13 0 19.50 0 0.13 0.13 0 0 0
September 19, 2025 3.60 4.20 4.20 0 11 0 20.00 0 0.13 0.13 0 0 0
September 19, 2025 3.10 3.70 3.70 0 0 0 20.50 0 0.13 0.13 0 0 0
September 19, 2025 2.60 3.20 3.20 0 1 0 21.00 0 0.13 0.13 0 100 0
September 19, 2025 2.15 2.70 2.70 0 0 0 21.50 0 0.13 0.13 0 10 0
September 19, 2025 1.75 2.20 2.20 0 10 0 22.00 0 0.13 0.13 0 0 0
September 19, 2025 1.25 1.70 1.70 0 0 0 22.50 0 0.13 0.13 0 0 0
September 19, 2025 0.85 1.20 1.20 0 0 0 23.00 0 0.15 0.15 0 0 0
September 19, 2025 0.31 0.70 0.70 0 0 0 23.50 0 0.49 0.49 0 0 0
September 19, 2025 0 0.49 0.49 0 27 0 24.00 0.11 0.49 0.49 0 0 0
October 17, 2025 9.45 10.30 10.30 0 0 0 14.00 0 0.34 0.34 0 0 0
October 17, 2025 8.95 9.80 9.80 0 0 0 14.50 0 0.34 0.34 0 0 0
October 17, 2025 8.45 9.30 9.30 0 100 0 15.00 0 0.34 0.34 0 0 0
October 17, 2025 8.05 8.80 8.80 0 0 0 15.50 0 0.34 0.34 0 0 0
October 17, 2025 7.55 8.30 8.30 0 0 0 16.00 0 0.34 0.34 0 0 0
October 17, 2025 7.05 7.80 7.80 0 0 0 16.50 0 0.34 0.34 0 0 0
October 17, 2025 6.55 7.30 7.30 0 0 0 17.00 0 0.35 0.35 0 0 0
October 17, 2025 6.05 6.80 6.80 0 0 0 17.50 0 0.35 0.35 0 0 0
October 17, 2025 5.55 6.35 6.35 0 10 0 18.00 0 0.36 0.36 0 0 0
October 17, 2025 5.15 5.85 5.85 0 0 0 18.50 0.02 0.37 0.37 0 0 0
October 17, 2025 4.75 5.35 5.35 0 0 0 19.00 0.02 0.39 0.39 0 0 0
October 17, 2025 4.25 4.90 4.90 0 10 0 19.50 0.02 0.41 0.41 0 0 0
October 17, 2025 3.75 4.35 4.35 0 37 0 20.00 0.02 0.45 0.45 0 0 0
October 17, 2025 3.25 3.95 3.95 0 0 0 20.50 0.02 0.49 0.49 0 0 0
October 17, 2025 2.85 3.45 3.45 0 1 0 21.00 0.02 0.49 0.49 0 0 0
October 17, 2025 2.25 2.95 2.95 0 0 0 21.50 0.02 0.49 0.49 0 0 0
October 17, 2025 2.05 2.45 2.45 0 10 0 22.00 0.11 0.55 0.55 0 0 0
October 17, 2025 1.65 2.05 2.05 0 0 0 22.50 0.21 0.65 0.65 0 0 0
October 17, 2025 1.35 1.75 1.75 0 0 0 23.00 0.41 0.85 0.85 0 10 0
October 17, 2025 0.95 1.35 1.35 0 0 0 23.50 0.65 1.05 1.05 0 10 0
October 17, 2025 0.65 1.05 1.05 0 0 0 24.00 0.85 1.25 1.25 0 0 0
October 17, 2025 0.55 0.85 0.85 0 0 0 24.50 1.15 1.55 1.55 0 0 0
October 17, 2025 0.31 0.65 0.65 0 0 0 25.00 1.45 1.85 1.85 0 0 0
October 17, 2025 0.02 0.49 0.49 0 0 0 26.00 2.15 2.70 2.70 0 0 0
October 17, 2025 0.02 0.49 0.49 0 1 0 27.00 2.95 3.55 3.55 0 0 0
October 17, 2025 0.02 0.43 0.43 0 0 0 28.00 3.85 4.45 4.45 0 0 0
November 21, 2025 9.55 10.55 10.55 0 10 0 14.00 0 0.49 0.49 0 0 0
November 21, 2025 9.15 10.05 10.05 0 0 0 14.50 0 0.49 0.49 0 0 0
November 21, 2025 8.65 9.55 9.55 0 0 0 15.00 0.02 0.49 0.49 0 0 0
November 21, 2025 8.15 9.05 9.05 0 0 0 15.50 0.02 0.49 0.49 0 0 0
November 21, 2025 7.65 8.55 8.55 0 0 0 16.00 0.01 0.49 0.49 0 0 0
November 21, 2025 7.15 8.05 8.05 0 2 0 16.50 0.01 0.49 0.49 0 0 0
November 21, 2025 6.65 7.55 7.55 0 0 0 17.00 0.01 0.49 0.49 0 0 0
November 21, 2025 6.15 7.15 7.15 0 0 0 17.50 0.02 0.49 0.49 0 0 0
November 21, 2025 5.65 6.65 6.65 0 19 0 18.00 0.02 0.49 0.49 0 5 0
November 21, 2025 5.25 6.25 6.25 0 0 0 18.50 0.02 0.49 0.49 0 0 0
November 21, 2025 4.95 5.60 5.60 0 0 0 19.00 0.02 0.49 0.49 0 0 0
November 21, 2025 4.55 5.10 5.10 0 0 0 19.50 0.11 0.55 0.55 0 0 0
November 21, 2025 4.05 4.75 4.75 0 5 0 20.00 0.21 0.65 0.65 0 5 0
November 21, 2025 3.65 4.35 4.35 0 2 0 20.50 0.21 0.65 0.65 0 0 0
November 21, 2025 3.25 3.85 3.85 0 0 0 21.00 0.31 0.75 0.75 0 0 0
November 21, 2025 2.85 3.55 3.55 0 0 0 21.50 0.50 0.95 0.95 0 0 0
November 21, 2025 2.55 3.15 3.15 0 0 0 22.00 0.60 1.05 1.05 0 0 0
November 21, 2025 2.15 2.85 2.85 0 0 0 22.50 0.75 1.15 1.15 0 0 0
November 21, 2025 1.95 2.35 2.35 0 0 0 23.00 0.55 1.80 1.80 0 0 0
November 21, 2025 1.65 2.05 2.05 0 0 0 23.50 1.15 1.55 1.55 0 0 0
November 21, 2025 0.95 2.25 2.25 0 0 0 24.00 1.45 1.85 1.85 0 0 0
November 21, 2025 0.70 2.00 2.00 0 0 0 24.50 1.70 2.05 2.05 0 0 0
November 21, 2025 0.50 1.80 1.80 -0.50 0 20 25.00 2.00 2.35 2.35 0 0 0
November 21, 2025 0.50 1.00 1.00 0 0 0 26.00 2.55 3.05 3.05 0 0 0
November 21, 2025 0.31 0.70 0.70 0 0 0 27.00 3.25 3.85 3.85 0 0 0
November 21, 2025 0.11 0.55 0.55 0 0 0 28.00 4.05 4.65 4.65 0 0 0
December 19, 2025 15.25 16.65 16.65 0 0 0 8.00 0 0.49 0.49 0 0 0
December 19, 2025 14.10 15.45 15.45 0 0 0 9.00 0 0.49 0.49 0 0 0
December 19, 2025 13.60 14.95 14.95 0 0 0 9.50 0 0.49 0.49 0 10 0
December 19, 2025 13.10 14.50 14.50 0 0 0 10.00 0 0.49 0.49 0 0 0
December 19, 2025 12.10 13.50 13.50 0 20 0 11.00 0 0.49 0.49 0 0 0
December 19, 2025 11.25 12.50 12.50 0 0 0 12.00 0 0.49 0.49 0 0 0
December 19, 2025 10.25 11.50 11.50 0 10 0 13.00 0 0.49 0.49 0 0 0
December 19, 2025 9.65 10.70 10.70 0 0 0 14.00 0.02 0.49 0.49 0 7 0
December 19, 2025 9.15 10.05 10.05 0 0 0 14.50 0.02 0.49 0.49 0 0 0
December 19, 2025 8.65 9.75 9.75 0 0 0 15.00 0.02 0.49 0.49 0 0 0
December 19, 2025 8.15 9.10 9.10 0 1 0 15.50 0.02 0.49 0.49 0 0 0
December 19, 2025 7.75 8.60 8.60 0 0 0 16.00 0.02 0.49 0.49 0 5 0
December 19, 2025 7.25 8.15 8.15 0 1 0 16.50 0.02 0.49 0.49 0 0 0
December 19, 2025 6.75 7.65 7.65 0 0 0 17.00 0.02 0.49 0.49 0 0 0
December 19, 2025 6.25 7.20 7.20 0 25 0 17.50 0.02 0.49 0.49 0 0 0
December 19, 2025 5.85 6.75 6.75 0 10 0 18.00 0.02 0.49 0.49 0 0 0
December 19, 2025 5.35 6.35 6.35 0 0 0 18.50 0.11 0.55 0.55 0 0 0
December 19, 2025 5.15 5.70 5.70 0 0 0 19.00 0.21 0.65 0.65 0 0 0
December 19, 2025 4.65 5.30 5.30 0 0 0 19.50 0.21 0.65 0.65 0 0 0
December 19, 2025 2.30 5.05 5.05 0 10 0 20.00 0.31 0.75 0.75 0 0 0
December 19, 2025 3.85 4.50 4.50 0 0 0 20.50 0.41 0.85 0.85 0 0 0
December 19, 2025 3.45 4.15 4.15 0 12 0 21.00 0.50 0.95 0.95 0 0 0
December 19, 2025 3.15 3.80 3.80 0 0 0 21.50 0.70 1.15 1.15 0 0 0
December 19, 2025 2.75 3.40 3.40 0 0 0 22.00 0.80 1.25 1.25 0 0 0
December 19, 2025 2.45 3.05 3.05 0 0 0 22.50 1.00 1.45 1.45 0 0 0
December 19, 2025 2.15 2.85 2.85 0 0 0 23.00 1.25 1.65 1.65 0 50 0
December 19, 2025 1.95 2.35 2.35 0 5 0 23.50 1.40 1.85 1.85 0 0 0
December 19, 2025 1.65 2.10 2.10 0 0 0 24.00 1.70 2.15 2.15 0 0 0
December 19, 2025 1.40 1.90 1.90 0 0 0 24.50 1.95 2.35 2.35 0 0 0
December 19, 2025 1.25 1.65 1.65 0 2 0 25.00 2.15 2.85 2.85 0 0 0
December 19, 2025 0.85 1.30 1.30 0 0 0 26.00 2.75 3.35 3.35 0 0 0
December 19, 2025 0.55 1.00 1.00 0 50 0 27.00 3.45 4.05 4.05 0 0 0
December 19, 2025 0.31 0.75 0.75 0 0 0 28.00 4.25 4.85 4.85 0 0 0
January 16, 2026 9.75 10.65 10.65 0 0 0 14.00 0.02 0.49 0.49 0 0 0
January 16, 2026 9.25 10.15 10.15 0 0 0 14.50 0.02 0.49 0.49 0 10 0
January 16, 2026 8.75 9.65 9.65 0 0 0 15.00 0.02 0.49 0.49 0 0 0
January 16, 2026 8.25 9.15 9.15 0 0 0 15.50 0.02 0.49 0.49 0 0 0
January 16, 2026 7.75 8.75 8.75 0 0 0 16.00 0.02 0.49 0.49 0 0 0
January 16, 2026 7.35 8.25 8.25 0 1 0 16.50 0.02 0.49 0.49 0 0 0
January 16, 2026 6.85 7.75 7.75 0 0 0 17.00 0.02 0.49 0.49 0 0 0
January 16, 2026 6.35 7.35 7.35 0 0 0 17.50 0.11 0.55 0.55 0 0 0
January 16, 2026 5.95 6.85 6.85 0 0 0 18.00 0.11 0.55 0.55 0 0 0
January 16, 2026 5.45 6.45 6.45 0 0 0 18.50 0.21 0.65 0.65 0 0 0
January 16, 2026 5.15 6.10 6.10 0 0 0 19.00 0.31 0.75 0.75 0 0 0
January 16, 2026 4.85 5.55 5.55 0 0 0 19.50 0.41 0.85 0.85 0 0 0
January 16, 2026 4.45 5.15 5.15 0 0 0 20.00 0.50 0.95 0.95 0 2 0
January 16, 2026 4.05 4.70 4.70 0 0 0 20.50 0.60 1.05 1.05 0 0 0
January 16, 2026 3.70 4.30 4.30 0 0 0 21.00 0.70 1.15 1.15 0 0 0
January 16, 2026 3.30 4.05 4.05 0 0 0 21.50 0.90 1.35 1.35 0 0 0
January 16, 2026 2.95 3.60 3.60 0 0 0 22.00 1.00 1.45 1.45 0 0 0
January 16, 2026 2.65 3.25 3.25 0 0 0 22.50 1.20 1.65 1.65 0 0 0
January 16, 2026 2.35 2.95 2.95 0 0 0 23.00 1.40 1.85 1.85 0 0 0
January 16, 2026 2.15 2.85 2.85 0 0 0 23.50 1.60 2.05 2.05 0 0 0
January 16, 2026 1.95 2.35 2.35 0 3 0 24.00 1.90 2.35 2.35 0 0 0
January 16, 2026 1.65 2.10 2.10 0 0 0 24.50 2.15 2.85 2.85 0 0 0
January 16, 2026 1.45 1.90 1.90 0 0 0 25.00 2.35 2.95 2.95 0 0 0
January 16, 2026 1.05 1.50 1.50 0 0 0 26.00 2.95 3.55 3.55 0 0 0
January 16, 2026 0.75 1.20 1.20 0 0 0 27.00 3.65 4.25 4.25 0 0 0
January 16, 2026 0.55 0.95 0.95 0 0 0 28.00 4.35 5.00 5.00 0 0 0
February 20, 2026 8.85 9.95 9.95 0 0 0 15.00 0.02 0.49 0.49 0 0 0
February 20, 2026 8.35 9.35 9.35 0 0 0 15.50 0.02 0.49 0.49 0 0 0
February 20, 2026 7.95 8.85 8.85 0 0 0 16.00 0.02 0.49 0.49 0 0 0
February 20, 2026 7.45 8.55 8.55 0 0 0 16.50 0.10 0.55 0.55 0 0 0
February 20, 2026 6.95 7.95 7.95 0 0 0 17.00 0.10 0.55 0.55 0 0 0
February 20, 2026 6.55 7.65 7.65 0 5 0 17.50 0.21 0.65 0.65 0 0 0
February 20, 2026 6.15 7.25 7.25 0 0 0 18.00 0.31 0.75 0.75 0 0 0
February 20, 2026 5.65 6.65 6.65 0 0 0 18.50 0.41 0.85 0.85 0 0 0
February 20, 2026 5.25 6.25 6.25 0 0 0 19.00 0.50 0.95 0.95 0 5 0
February 20, 2026 5.05 5.80 5.80 0 0 0 19.50 0.60 1.05 1.05 0 0 0
February 20, 2026 4.60 5.40 5.40 0 0 0 20.00 0.70 1.15 1.15 0 0 0
February 20, 2026 4.30 5.00 5.00 0 0 0 20.50 0.80 1.25 1.25 0 0 0
February 20, 2026 3.90 4.70 4.70 0 0 0 21.00 1.00 1.45 1.45 0 0 0
February 20, 2026 3.60 4.30 4.30 0 0 0 21.50 1.10 1.55 1.55 0 0 0
February 20, 2026 3.35 4.10 4.10 0 5 0 22.00 1.30 1.75 1.75 0 0 0
February 20, 2026 3.05 3.65 3.65 0 0 0 22.50 1.50 2.00 2.00 0 15 0
February 20, 2026 2.75 3.35 3.35 0 0 0 23.00 1.70 2.20 2.20 0 0 0
February 20, 2026 2.45 3.10 3.10 0 0 0 23.50 1.95 2.40 2.40 0 0 0
February 20, 2026 2.15 2.85 2.85 0 0 0 24.00 2.15 2.85 2.85 0 0 0
February 20, 2026 2.00 2.50 2.50 0 0 0 24.50 2.35 2.95 2.95 0 0 0
February 20, 2026 1.75 2.20 2.20 0 0 0 25.00 2.55 3.25 3.25 0 0 0
February 20, 2026 1.45 1.90 1.90 0 0 0 26.00 3.25 3.90 3.90 0 0 0
February 20, 2026 1.05 1.50 1.50 0 0 0 27.00 3.85 4.50 4.50 0 0 0
February 20, 2026 0.80 1.30 2.10 0 0 0 28.00 4.45 5.20 5.20 0 0 0
March 20, 2026 11.35 13.10 13.10 0 0 0 12.00 0.01 0.49 0.49 0 0 0
March 20, 2026 9.85 10.95 10.95 0 0 0 14.00 0.02 0.49 0.49 0 0 0
March 20, 2026 8.95 10.05 10.05 0 0 0 15.00 0.02 0.49 0.49 0 30 0
March 20, 2026 7.95 9.05 9.05 0 10 0 16.00 0.11 0.55 0.55 0 0 0
March 20, 2026 7.15 8.25 8.25 0 0 0 17.00 0.21 0.65 0.65 0 0 0
March 20, 2026 6.25 7.25 7.25 0 10 0 18.00 0.41 0.85 0.85 0 0 0
March 20, 2026 5.45 6.45 6.45 0 0 0 19.00 0.60 1.05 1.05 0 0 0
March 20, 2026 4.15 6.00 6.00 0 18 0 20.00 0.80 1.25 1.25 0 0 0
March 20, 2026 4.10 4.80 4.80 0 10 0 21.00 1.10 1.55 1.55 0 0 0
March 20, 2026 3.50 4.25 4.25 0 30 0 22.00 0.55 2.70 2.70 0 0 0
March 20, 2026 3.20 3.85 3.85 0 0 0 22.50 0.75 2.90 2.90 0 0 0
March 20, 2026 2.90 3.55 3.55 0 54 0 23.00 1.90 2.35 2.35 0 0 0
March 20, 2026 2.70 3.35 3.35 0 0 0 23.50 1.20 3.35 3.35 0 0 0
March 20, 2026 2.45 3.05 3.05 0 0 0 24.00 1.45 3.60 3.60 0 0 0
March 20, 2026 1.50 3.55 3.55 0 0 0 24.50 2.55 3.15 3.15 0 0 0
March 20, 2026 2.10 2.85 2.85 0 1 0 25.00 2.85 3.45 3.45 0 0 0
March 20, 2026 0.90 3.00 3.00 0 0 0 26.00 3.35 4.10 4.10 0 0 0
March 20, 2026 0.55 2.65 2.65 0 0 0 27.00 4.00 4.70 4.70 0 0 0
March 20, 2026 1.00 1.50 1.50 0 0 0 28.00 4.65 5.40 5.40 0 0 0
March 20, 2026 0.50 1.00 1.00 0 0 0 30.00 6.15 7.15 7.15 0 0 0
June 19, 2026 11.55 13.25 13.25 0 0 0 12.00 0.02 0.49 0.49 0 0 0
June 19, 2026 10.05 11.15 11.15 0 0 0 14.00 0.11 0.55 0.55 0 0 0
June 19, 2026 9.15 10.25 10.25 0 0 0 15.00 0.20 0.65 0.65 0 120 0
June 19, 2026 8.35 9.45 9.45 0 85 0 16.00 0.40 0.85 0.85 0 1 0
June 19, 2026 7.55 8.55 8.55 0 0 0 17.00 0.60 1.05 1.05 0 51 0
June 19, 2026 6.75 7.75 7.75 0 15 0 18.00 0.80 1.25 1.25 0 0 0
June 19, 2026 5.95 7.10 7.10 0 0 0 19.00 1.00 1.50 1.50 0 0 0
June 19, 2026 5.50 6.40 6.40 0 100 0 20.00 0.13 2.75 2.75 -0.10 0 100
June 19, 2026 4.70 5.50 5.50 0 67 0 21.00 0.46 3.10 3.10 0 0 0
June 19, 2026 4.10 4.90 4.90 0 41 0 22.00 0.85 3.40 3.40 0 3 0
June 19, 2026 3.60 4.40 4.40 0 15 0 23.00 1.25 3.85 3.85 0 0 0
June 19, 2026 3.20 3.90 3.90 0 0 0 24.00 2.80 3.55 3.55 0 0 0
June 19, 2026 2.60 3.40 3.40 0 10 0 25.00 3.35 4.10 4.10 0 0 0
June 19, 2026 2.20 3.00 3.85 0 0 0 26.00 3.90 4.70 4.70 0 0 0
June 19, 2026 1.70 2.20 3.20 0 0 0 28.00 5.15 6.25 6.25 0 0 0
June 19, 2026 1.10 1.60 1.60 0 2 0 30.00 6.55 7.55 7.55 0 0 0
September 18, 2026 5.75 6.75 6.75 0 0 0 20.00 1.70 2.15 2.15 0 0 0
September 18, 2026 4.80 5.45 5.45 0 0 0 22.00 2.30 3.05 3.05 0 0 0
September 18, 2026 4.20 4.95 4.95 0 0 0 23.00 2.75 3.45 3.45 0 0 0
September 18, 2026 3.70 4.45 4.45 0 0 0 24.00 3.25 3.95 3.95 0 0 0
September 18, 2026 2.80 3.55 3.55 0 0 0 26.00 4.35 5.10 5.10 0 0 0
September 18, 2026 2.15 2.85 2.85 0 0 0 28.00 5.55 6.55 6.55 0 0 0
September 18, 2026 1.70 2.20 2.20 0 0 0 30.00 6.95 7.95 7.95 0 0 0