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.

MAG – MAG Silver Corp.

Last update: January 20, 2022 at 9:58 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 50.32%
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: 17,604
Volume: 0
Open interest: 9,521
Volume: 0
January 21, 2022 0 0 4.55 0 0 0 16.00 0 0 0.04 0 0 0
January 21, 2022 0 0 3.55 0 0 0 17.00 0 0 0.04 0 1 0
January 21, 2022 0 0 3.05 0 0 0 17.50 0 0 0.04 0 1 0
January 21, 2022 0 0 2.60 0 25 0 18.00 0 0 0.05 0 7 0
January 21, 2022 0 0 2.10 0 0 0 18.50 0 0 0.05 0 0 0
January 21, 2022 0 0 1.60 0 30 0 19.00 0 0 0.05 0 29 0
January 21, 2022 0 0 1.10 0 10 0 19.50 0 0 0.08 0 0 0
January 21, 2022 0 0 0.70 0 17 0 20.00 0 0 0.20 0 10 0
January 21, 2022 0 0 0.35 0 10 0 20.50 0 0 0.40 0 0 0
January 21, 2022 0 0 0.15 0 40 0 21.00 0 0 0.70 0 27 0
January 21, 2022 0 0 0.08 0 32 0 21.50 0 0 1.15 0 0 0
January 21, 2022 0 0 0.07 0 141 0 22.00 0 0 1.70 0 88 0
January 21, 2022 0 0 0.05 0 10 0 22.50 0 0 2.20 0 0 0
January 21, 2022 0 0 0.05 0 72 0 23.00 0 0 2.65 0 1 0
January 21, 2022 0 0 0.05 0 10 0 23.50 0 0 3.15 0 0 0
January 21, 2022 0 0 0.04 0 30 0 24.00 0 0 3.65 0 86 0
January 21, 2022 0 0 0.04 0 40 0 24.50 0 0 4.15 0 0 0
January 21, 2022 0 0 0.04 0 74 0 25.00 0 0 4.65 0 118 0
January 21, 2022 0 0 0.04 0 30 0 26.00 0 0 5.65 0 93 0
January 21, 2022 0 0 0.04 0 26 0 27.00 0 0 6.65 0 0 0
January 21, 2022 0 0 0.04 0 14 0 28.00 0 0 7.65 0 72 0
January 21, 2022 0 0 0.05 0 19 0 29.00 0 0 8.65 0 0 0
January 21, 2022 0 0 0.04 0 2 0 30.00 0 0 9.65 0 85 0
January 21, 2022 0 0 0.08 0 166 0 32.00 0 0 11.65 0 0 0
February 18, 2022 0 0 4.70 0 0 0 16.00 0 0 0.15 0 0 0
February 18, 2022 0 0 3.75 0 14 0 17.00 0.05 0 0.20 0 24 0
February 18, 2022 0 0 3.30 0 0 0 17.50 0 0 0.25 0 0 0
February 18, 2022 0 0 2.85 0 0 0 18.00 0 0 0.35 0 7,504 0
February 18, 2022 0 0 2.45 0 20 0 18.50 0 0 0.45 0 29 0
February 18, 2022 0 0 2.10 0 10 0 19.00 0 0 0.65 0 29 0
February 18, 2022 0 0 1.75 0 10 0 19.50 0 0 0.80 0 0 0
February 18, 2022 0 0 1.50 0 35 0 20.00 0 0 1.00 0 15 0
February 18, 2022 0 0 1.20 0 47 0 20.50 0 0 1.25 0 0 0
February 18, 2022 0 0 1.00 0 22 0 21.00 0 0 1.50 0 108 0
February 18, 2022 0 0 0.80 0 20 0 21.50 0 0 1.85 0 0 0
February 18, 2022 0 0 0.70 0 7,510 0 22.00 0 0 2.20 0 0 0
February 18, 2022 0 0 0.55 0 78 0 22.50 0 0 2.55 0 0 0
February 18, 2022 0 0 0.45 0 130 0 23.00 0 0 2.95 0 0 0
February 18, 2022 0 0 0.35 0 80 0 23.50 0 0 3.40 0 14 0
February 18, 2022 0 0 0.30 0 35 0 24.00 0 0 3.85 0 0 0
February 18, 2022 0 0 0.25 0 28 0 24.50 0 0 4.30 0 7 0
February 18, 2022 0 0 0.20 0 30 0 25.00 0 0 4.75 0 14 0
February 18, 2022 0 0 0.15 0 7,507 0 26.00 0 0 5.70 0 0 0
February 18, 2022 0 0 0.15 0 40 0 27.00 0 0 6.70 0 14 0
February 18, 2022 0 0.15 0.15 0 34 0 28.00 0 0 7.70 0 0 0
February 18, 2022 0 0 0.09 0 10 0 29.00 0 0 8.65 0 7 0
February 18, 2022 0 0 0.10 0 124 0 30.00 0 0 9.65 0 0 0
March 18, 2022 0 0 4.85 0 0 0 16.00 0 0 0.30 0 0 0
March 18, 2022 0 0 4.00 0 0 0 17.00 0 0 0.45 0 7 0
March 18, 2022 0 0 3.65 0 0 0 17.50 0 0 0.55 0 0 0
March 18, 2022 0 0 3.20 0 18 0 18.00 0.05 0 0.70 0 39 0
March 18, 2022 0 0 2.85 0 10 0 18.50 0 0 0.85 0 41 0
March 18, 2022 0 0 2.55 0 10 0 19.00 0 0 1.00 0 0 0
March 18, 2022 0 0 2.25 0 1 0 19.50 0 0 1.20 0 1 0
March 18, 2022 0 0 2.00 0 19 0 20.00 0 0 1.45 0 100 0
March 18, 2022 0 0 1.75 0 0 0 20.50 0 0 1.70 0 15 0
March 18, 2022 0 0 1.50 0 9 0 21.00 0 0 2.00 0 0 0
March 18, 2022 0 0 1.30 0 2 0 21.50 0 0 2.30 0 0 0
March 18, 2022 0 0 1.15 0 7 0 22.00 0 0 2.60 0 0 0
March 18, 2022 0 0 1.00 0 7 0 22.50 0 0 2.95 0 0 0
March 18, 2022 0 0 0.85 0 34 0 23.00 0 0 3.35 0 0 0
March 18, 2022 0 0 0.75 0 0 0 23.50 0 0 3.75 0 0 0
March 18, 2022 0 0 0.65 0 1 0 24.00 0 0 4.15 0 7 0
March 18, 2022 0 0 0.55 0 0 0 24.50 0 0 4.55 0 0 0
March 18, 2022 0 0 0.50 0 15 0 25.00 0 0 5.00 0 27 0
March 18, 2022 0 0 0.40 0 7 0 26.00 0 0 5.90 0 0 0
March 18, 2022 0 0 0.30 0 0 0 27.00 0 0 6.90 0 0 0
March 18, 2022 0 0 0.25 0 5 0 28.00 0 0 7.85 0 14 0
March 18, 2022 0 0 0.25 0 0 0 29.00 0 0 8.80 0 0 0
March 18, 2022 0 0 0.20 0 40 0 30.00 0 0 9.75 0 0 0
March 18, 2022 0 0 0.08 0 110 0 35.00 0 0 14.70 0 14 0
April 14, 2022 0 0 5.00 0 0 0 16.00 0 0 0.45 0 0 0
April 14, 2022 0 0 4.25 0 0 0 17.00 0 0 0.65 0 0 0
April 14, 2022 0 0 3.85 0 0 0 17.50 0 0 0.80 0 0 0
April 14, 2022 0 0 3.50 0 0 0 18.00 0 0 0.95 0 0 0
April 14, 2022 0 0 3.15 0 0 0 18.50 0 0 1.10 0 0 0
April 14, 2022 0 0 2.85 0 4 0 19.00 0 0 1.30 0 0 0
April 14, 2022 0 0 2.55 0 7 0 19.50 0 0 1.50 0 21 0
April 14, 2022 0 0 2.30 0 0 0 20.00 0 0 1.75 0 0 0
April 14, 2022 0 0 2.05 0 0 0 20.50 0 0 2.00 0 0 0
April 14, 2022 0 0 1.80 0 0 0 21.00 0 0 2.25 0 0 0
April 14, 2022 0 0 1.60 0 0 0 21.50 0 0 2.55 0 0 0
April 14, 2022 0 0 1.45 0 20 0 22.00 0 0 2.90 0 0 0
April 14, 2022 0 0 1.30 0 30 0 22.50 0 0 3.25 0 0 0
April 14, 2022 0 0 1.15 0 40 0 23.00 0 0 3.60 0 0 0
April 14, 2022 0 0 1.00 0 10 0 23.50 0 0 3.95 0 0 0
April 14, 2022 0 0 0.90 0 30 0 24.00 0 0 4.35 0 0 0
April 14, 2022 0 0 0.80 0 10 0 24.50 0 0 4.80 0 9 0
April 14, 2022 0 0 0.70 0 0 0 25.00 0 0 5.20 0 0 0
April 14, 2022 0 0 0.60 0 30 0 26.00 0 0 6.05 0 0 0
April 14, 2022 0 0 0.45 0 0 0 27.00 0 0 7.00 0 0 0
April 14, 2022 0 0 0.40 0 0 0 28.00 0 0 8.00 0 0 0
April 14, 2022 0 0 0.35 0 0 0 29.00 0 0 8.90 0 0 0
April 14, 2022 0 0 0.30 0 0 0 30.00 0 0 9.90 0 7 0
May 20, 2022 0 0 5.20 0 0 0 16.00 0 0 0.65 0 0 0
May 20, 2022 0 0 4.50 0 0 0 17.00 0.05 0 0.90 0 2 0
May 20, 2022 0 0 4.15 0 0 0 17.50 0 0 1.05 0 0 0
May 20, 2022 0 0 3.85 0 0 0 18.00 0 0 1.25 0 3 0
May 20, 2022 0 0 3.50 0 7 0 18.50 0 0 1.45 0 0 0
May 20, 2022 0 0 3.20 0 0 0 19.00 0 0 1.65 0 0 0
May 20, 2022 0 0 2.95 0 0 0 19.50 0 0 1.85 0 0 0
May 20, 2022 0 0 2.70 0 17 0 20.00 0 0 2.10 0 0 0
May 20, 2022 0 0 2.45 0 0 0 20.50 0 0 2.35 0 0 0
May 20, 2022 0 0 2.20 0 0 0 21.00 0 0 2.65 0 0 0
May 20, 2022 0 0 2.00 0 4 0 21.50 0 0 2.95 0 0 0
May 20, 2022 0 0 1.85 0 1 0 22.00 0 0 3.25 0 0 0
May 20, 2022 0 0 1.65 0 0 0 22.50 0 0 3.60 0 0 0
May 20, 2022 0 0 1.50 0 0 0 23.00 0 0 3.95 0 0 0
May 20, 2022 0 0 1.40 0 0 0 23.50 0 0 4.30 0 0 0
May 20, 2022 0 0 1.25 0 10 0 24.00 0 0 4.70 0 0 0
May 20, 2022 0 0 1.10 0 0 0 24.50 0 0 5.10 0 0 0
May 20, 2022 0 0 1.00 0 0 0 25.00 0 0 5.50 0 0 0
May 20, 2022 0 0 0.85 0 0 0 26.00 0 0 6.30 0 0 0
May 20, 2022 0 0 0.70 0 0 0 27.00 0 0 7.20 0 0 0
May 20, 2022 0 0 0.55 0 0 0 28.00 0 0 8.05 0 0 0
May 20, 2022 0 0 0.55 0 14 0 29.00 0 0 9.00 0 0 0
May 20, 2022 0 0 0.50 0 0 0 30.00 0 0 9.90 0 0 0
June 17, 2022 0 0 5.40 0 0 0 16.00 0 0 0.80 0 37 0
June 17, 2022 0 0 4.70 0 0 0 17.00 0 0 1.10 0 0 0
June 17, 2022 0 0 4.40 0 0 0 17.50 0 0 1.30 0 0 0
June 17, 2022 0 0 4.10 0 20 0 18.00 0 0 1.45 0 66 0
June 17, 2022 0 0 3.70 0 0 0 18.50 0 0 1.65 0 0 0
June 17, 2022 0 0 3.45 0 36 0 19.00 0 0 1.90 0 10 0
June 17, 2022 0 0 3.15 0 0 0 19.50 0 0 2.10 0 0 0
June 17, 2022 0 0 2.90 0 20 0 20.00 0 0 2.35 0 100 0
June 17, 2022 0 0 2.70 0 0 0 20.50 0 0 2.60 0 0 0
June 17, 2022 0 0 2.50 0 5 0 21.00 0 0 2.90 0 0 0
June 17, 2022 0 0 2.30 0 0 0 21.50 0 0 3.20 0 10 0
June 17, 2022 0 0 2.10 0 2 0 22.00 0 0 3.50 0 20 0
June 17, 2022 0 0 1.95 0 0 0 22.50 0 0 3.85 0 0 0
June 17, 2022 0 0 1.80 0 2 0 23.00 0 0 4.20 0 0 0
June 17, 2022 0 0 1.50 0 20 0 24.00 0 0 4.90 0 14 0
June 17, 2022 0 0 1.25 0 31 0 25.00 0 0 5.70 0 0 0
June 17, 2022 0 0 1.10 0 0 0 26.00 0 0 6.50 0 7 0
June 17, 2022 0 0 0.80 0 0 0 28.00 0 0 8.20 0 0 0
June 17, 2022 0 0 0.60 0 12 0 30.00 0 0 10.05 0 14 0
June 17, 2022 0 0 0.40 0 21 0 35.00 0 0 14.80 0 7 0
July 15, 2022 0 0 5.00 0 0 0 17.00 0 0 1.30 0 0 0
July 15, 2022 0 0 4.65 0 0 0 17.50 0 0 1.50 0 0 0
July 15, 2022 0 0 4.30 0 0 0 18.00 0 0 1.70 0 0 0
July 15, 2022 0 0 4.00 0 0 0 18.50 0 0 1.90 0 0 0
July 15, 2022 0 0 3.75 0 0 0 19.00 0 0 2.10 0 0 0
July 15, 2022 0 0 3.50 0 0 0 19.50 0 0 2.35 0 0 0
July 15, 2022 0 0 3.25 0 0 0 20.00 0 0 2.60 0 0 0
July 15, 2022 0 0 3.00 0 0 0 20.50 0 0 2.85 0 0 0
July 15, 2022 0 0 2.80 0 0 0 21.00 0 0 3.15 0 0 0
July 15, 2022 0 0 2.70 0 0 0 21.50 0 0 3.70 0 0 0
July 15, 2022 0 0 2.50 0 0 0 22.00 0 0 4.00 0 0 0
July 15, 2022 0 0 2.35 0 0 0 22.50 0 0 4.35 0 0 0
July 15, 2022 0 0 2.20 0 0 0 23.00 0 0 4.70 0 0 0
September 16, 2022 0 0 7.35 0 0 0 14.00 0 0 0.70 0 7 0
September 16, 2022 0 0 5.85 0 0 0 16.00 0 0 1.30 0 35 0
September 16, 2022 0 0 5.20 0 0 0 17.00 0 0 1.65 0 0 0
September 16, 2022 0 0 4.70 0 3 0 18.00 0 0 2.05 0 3 0
September 16, 2022 0 0 4.15 0 0 0 19.00 0 0 2.50 0 250 0
September 16, 2022 0 5.85 3.65 0 22 0 20.00 0 0 3.00 0 11 0
September 16, 2022 0 0 3.20 0 0 0 21.00 0 0 3.50 0 115 0
September 16, 2022 0 0 2.85 0 0 0 22.00 0 0 4.15 0 105 0
September 16, 2022 0 0 2.50 0 0 0 23.00 0 0 4.85 0 0 0
September 16, 2022 0 0 2.20 0 0 0 24.00 0 0 5.55 0 0 0
September 16, 2022 0 0 1.95 0 0 0 25.00 0 0 6.30 0 0 0
September 16, 2022 0 0 1.75 0 28 0 26.00 0 0 7.05 0 0 0
September 16, 2022 0 0 1.35 0 101 0 28.00 0 0 8.75 0 7 0
September 16, 2022 0 0 1.10 0 110 0 30.00 0 0 10.45 0 0 0
September 16, 2022 0 0 0.75 0 10 0 35.00 0 0 15.05 0 0 0
December 16, 2022 0 0 7.85 0 0 0 14.00 0 0 1.15 0 0 0
December 16, 2022 0 0 6.45 0 0 0 16.00 0 0 1.75 0 0 0
December 16, 2022 0 0 5.80 0 0 0 17.00 0 0 2.15 0 0 0
December 16, 2022 0 0 5.25 0 0 0 18.00 0 0 2.55 0 5 0
December 16, 2022 0 0 4.75 0 0 0 19.00 0 0 3.05 0 5 0
December 16, 2022 0 0 4.35 0 0 0 20.00 0 0 3.60 0 3 0
December 16, 2022 0 0 3.95 0 0 0 21.00 0 0 4.20 0 0 0
December 16, 2022 0 0 3.55 0 0 0 22.00 0 0 4.80 0 0 0
December 16, 2022 0 0 3.15 0 0 0 23.00 0 0 5.55 0 0 0
December 16, 2022 0 0 2.85 0 50 0 24.00 0 0 6.15 0 0 0