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.  (127.47 USD/CAD)

Last update: November 29, 2021 at 7:16 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 20.020
  • Ask price: 20.020
  • 30-day historical volatility: 36.08%
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: 2,669
Volume: 0
Open interest: 2,280
Volume: 0
December 17, 2021 0 0 6.10 0 30 0 17.00 0 0 0.06 0 0 0
December 17, 2021 0 0 5.10 0 15 0 18.00 0 0 0.06 0 57 0
December 17, 2021 0 0 4.65 0 0 0 18.50 0 0 0.08 0 0 0
December 17, 2021 0 0 4.15 0 30 0 19.00 0 0 0.15 0 0 0
December 17, 2021 0 0 3.70 0 20 0 19.50 0 0 0.15 0 15 0
December 17, 2021 0 0 3.20 0 26 0 20.00 0 0 0.20 0 20 0
December 17, 2021 0 0 2.80 0 15 0 20.50 0 0 0.30 0 31 0
December 17, 2021 0 0 1.20 0 20 0 21.00 0 0 0.40 0 0 0
December 17, 2021 0 0 2.00 0 20 0 21.50 0 0 0.55 0 15 0
December 17, 2021 0 0 0.85 0 95 0 22.00 0 0 0.70 0 15 0
December 17, 2021 0 0 0.65 0 40 0 22.50 0 0 1.30 0 102 0
December 17, 2021 0 0 0.55 0 89 0 23.00 0 0 1.15 0 120 0
December 17, 2021 0 0 0.90 0 0 0 23.50 0 0 1.45 0 7 0
December 17, 2021 0 0 0.70 0 61 0 24.00 0 0 1.75 0 0 0
December 17, 2021 0 0 0.55 0 56 0 24.50 0 0 2.10 0 0 0
December 17, 2021 0 0 0.45 0 10 0 25.00 0 0 2.50 0 0 0
December 17, 2021 0 0 0.30 0 22 0 26.00 0 0 5.40 0 20 0
December 17, 2021 0 0 0.20 0 35 0 27.00 0 0 4.35 0 0 0
December 17, 2021 0 0 0.20 0 10 0 28.00 0 0 6.35 0 0 0
December 17, 2021 0 0 0.15 0 0 0 29.00 0 0 6.20 0 0 0
December 17, 2021 0 0 0.05 0 11 0 30.00 0 0 7.20 0 0 0
December 17, 2021 0 0 0.06 0 73 0 35.00 0 0 12.15 0 0 0
January 21, 2022 0 0 6.25 0 0 0 17.00 0 0 0.15 0 0 0
January 21, 2022 0 0 5.30 0 20 0 18.00 0 0 0.25 0 0 0
January 21, 2022 0 0 4.85 0 0 0 18.50 0 0 0.30 0 0 0
January 21, 2022 0 0 4.40 0 10 0 19.00 0 0.70 0.50 0 11 0
January 21, 2022 0 0 4.00 0 10 0 19.50 0 0 0.50 0 0 0
January 21, 2022 0 0 3.60 0 10 0 20.00 0 0 0.60 0 0 0
January 21, 2022 0 0 3.25 0 10 0 20.50 0 0 0.75 0 0 0
January 21, 2022 0 9.60 1.30 0 29 0 21.00 0 0 0.90 0 17 0
January 21, 2022 0 0 2.60 0 25 0 21.50 0 0 1.10 0 0 0
January 21, 2022 0 0 2.25 0 39 0 22.00 0 0 1.30 0 78 0
January 21, 2022 0 0 2.00 0 0 0 22.50 0 0 1.50 0 0 0
January 21, 2022 0 0 1.75 0 69 0 23.00 0 0 2.20 0 1 0
January 21, 2022 0 0 1.50 0 10 0 23.50 0 0 2.05 0 0 0
January 21, 2022 0 0 1.30 0 30 0 24.00 0 0 2.30 0 215 0
January 21, 2022 0 0 1.15 0 27 0 24.50 0 0 2.65 0 0 0
January 21, 2022 0 0 1.00 0 74 0 25.00 0 0 3.00 0 118 0
January 21, 2022 0 0 0.75 0 30 0 26.00 0 0 3.80 0 100 0
January 21, 2022 0 0 0.55 0 26 0 27.00 0 0 4.60 0 8 0
January 21, 2022 0 0 0.45 0 14 0 28.00 0 0 5.50 0 110 0
January 21, 2022 0 0 0.35 0 19 0 29.00 0 0 6.45 0 0 0
January 21, 2022 0 0 0.30 0 2 0 30.00 0 0 7.40 0 100 0
January 21, 2022 0 0 0.25 0 166 0 32.00 0 0 9.30 0 28 0
February 18, 2022 0 0 6.40 0 8 0 17.00 0 0 0.30 0 20 0
February 18, 2022 0 0 5.50 0 0 0 18.00 0 0 0.40 0 0 0
February 18, 2022 0 0 5.10 0 0 0 18.50 0 0 0.50 0 0 0
February 18, 2022 0 0 4.70 0 0 0 19.00 0 0 0.65 0 14 0
February 18, 2022 0 0 4.30 0 10 0 19.50 0 0 0.75 0 0 0
February 18, 2022 0 0 3.95 0 20 0 20.00 0 0 0.90 0 15 0
February 18, 2022 0 0 3.60 0 20 0 20.50 0 0 1.10 0 0 0
February 18, 2022 0 0 2.10 0 17 0 21.00 0 0 1.25 0 100 0
February 18, 2022 0 0 3.00 0 27 0 21.50 0 0 1.45 0 0 0
February 18, 2022 0 0 2.70 0 25 0 22.00 0 0 1.70 0 7 0
February 18, 2022 0 0 1.35 0 63 0 22.50 0 0 1.90 0 0 0
February 18, 2022 0 0 2.20 0 104 0 23.00 0 0 2.15 0 0 0
February 18, 2022 0 0 1.35 0 80 0 23.50 0 0 2.45 0 0 0
February 18, 2022 0 0 1.75 0 30 0 24.00 0 0 2.75 0 0 0
February 18, 2022 0 0 1.60 0 28 0 24.50 0 0 3.05 0 0 0
February 18, 2022 0 0 1.40 0 30 0 25.00 0 0 3.40 0 0 0
February 18, 2022 0 0 1.15 0 8 0 26.00 0 0 4.15 0 0 0
February 18, 2022 0 0 0.90 0 40 0 27.00 0 0 4.95 0 14 0
February 18, 2022 0 0 0.75 0 34 0 28.00 0 0 5.75 0 0 0
February 18, 2022 0 0 0.60 0 10 0 29.00 0 0 6.65 0 0 0
February 18, 2022 0 0 0.45 0 124 0 30.00 0 0 7.50 0 0 0
March 18, 2022 0 0 6.55 0 0 0 17.00 0 0 0.45 0 0 0
March 18, 2022 0 0 5.75 0 18 0 18.00 0.10 0 0.85 0 39 0
March 18, 2022 0 0 5.30 0 10 0 18.50 0 0 0.75 0 11 0
March 18, 2022 0 0 4.95 0 10 0 19.00 0 0 0.90 0 0 0
March 18, 2022 0 0 4.60 0 0 0 19.50 0 0 1.00 0 0 0
March 18, 2022 0 0 4.25 0 20 0 20.00 0 0 1.20 0 100 0
March 18, 2022 0 0 3.90 0 0 0 20.50 0 0 1.35 0 15 0
March 18, 2022 0 0 3.60 0 0 0 21.00 0 0 1.55 0 0 0
March 18, 2022 0 0 2.50 0 2 0 21.50 0 0 1.80 0 0 0
March 18, 2022 0 0 3.05 0 21 0 22.00 0 0 2.00 0 0 0
March 18, 2022 0 0 2.80 0 0 0 22.50 0 0 2.25 0 0 0
March 18, 2022 0 0 2.55 0 14 0 23.00 0 0 2.50 0 0 0
March 18, 2022 0 0 2.35 0 0 0 23.50 0 0 2.80 0 0 0
March 18, 2022 0 0 2.10 0 0 0 24.00 0 0 3.55 0 6 0
March 18, 2022 0 0 1.95 0 0 0 24.50 0 0 3.40 0 0 0
March 18, 2022 0 0 1.75 0 15 0 25.00 0 0 4.25 0 27 0
March 18, 2022 0 0 1.45 0 10 0 26.00 0 0 4.45 0 0 0
March 18, 2022 0 0 1.20 0 0 0 27.00 0 0 5.20 0 0 0
March 18, 2022 0 0 1.00 0 5 0 28.00 0 0 6.00 0 14 0
March 18, 2022 0 0 0.85 0 0 0 29.00 0 0 6.85 0 0 0
March 18, 2022 0 0 0.70 0 40 0 30.00 0 0 7.70 0 0 0
March 18, 2022 0 0 0.35 0 110 0 35.00 0 0 12.40 0 14 0
April 14, 2022 0 0 5.95 0 0 0 18.00 0 0 0.80 0 0 0
April 14, 2022 0 0 5.20 0 0 0 19.00 0 0 1.10 0 0 0
April 14, 2022 0 0 4.85 0 0 0 19.50 0 0 1.25 0 7 0
April 14, 2022 0 0 4.50 0 0 0 20.00 0 0 1.40 0 0 0
April 14, 2022 0 0 4.20 0 0 0 20.50 0 0 1.60 0 0 0
April 14, 2022 0 0 3.90 0 0 0 21.00 0 0 1.80 0 0 0
April 14, 2022 0 0 3.60 0 0 0 21.50 0 0 2.05 0 0 0
April 14, 2022 0 0 3.35 0 20 0 22.00 0 0 2.30 0 0 0
April 14, 2022 0 0 3.10 0 30 0 22.50 0 0 2.55 0 0 0
April 14, 2022 0 0 2.85 0 40 0 23.00 0 0 2.80 0 0 0
April 14, 2022 0 0 2.65 0 10 0 23.50 0 0 3.10 0 0 0
April 14, 2022 0 0 2.45 0 30 0 24.00 0 0 3.40 0 0 0
April 14, 2022 0 0 2.25 0 10 0 24.50 0 0 3.70 0 9 0
April 14, 2022 0 0 2.05 0 0 0 25.00 0 0 4.00 0 0 0
April 14, 2022 0 0 1.75 0 30 0 26.00 0 0 4.70 0 0 0
April 14, 2022 0 0 1.50 0 0 0 27.00 0 0 5.45 0 0 0
April 14, 2022 0 0 1.30 0 0 0 28.00 0 0 6.25 0 0 0
April 14, 2022 0 0 1.10 0 0 0 29.00 0 0 7.10 0 0 0
April 14, 2022 0 0 0.95 0 0 0 30.00 0 0 7.95 0 7 0
May 20, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 19.50 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 20.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 20.50 0 0 0 0 0 0
May 20, 2022 0 0 4.35 0 0 0 21.00 0 0 2.20 0 0 0
May 20, 2022 0 0 0 0 0 0 21.50 0 0 0 0 0 0
May 20, 2022 0 0 3.80 0 0 0 22.00 0 0 2.65 0 0 0
May 20, 2022 0 0 3.55 0 0 0 22.50 0 0 2.90 0 0 0
May 20, 2022 0 0 3.25 0 0 0 23.00 0 0 3.15 0 0 0
May 20, 2022 0 0 2.95 0 0 0 23.50 0 0 3.45 0 0 0
May 20, 2022 0 0 2.75 0 10 0 24.00 0 0 3.75 0 0 0
May 20, 2022 0 0 2.60 0 0 0 24.50 0 0 4.05 0 0 0
May 20, 2022 0 0 2.40 0 0 0 25.00 0 0 4.35 0 0 0
May 20, 2022 0 0 2.10 0 0 0 26.00 0 0 5.05 0 0 0
May 20, 2022 0 0 1.80 0 0 0 27.00 0 0 5.80 0 0 0
May 20, 2022 0 0 1.60 0 0 0 28.00 0 0 6.55 0 0 0
May 20, 2022 0 0 1.40 0 0 0 29.00 0 0 7.35 0 0 0
May 20, 2022 0 0 1.25 0 0 0 30.00 0 0 8.20 0 0 0
June 17, 2022 0 0 7.95 0 0 0 16.00 0 0 0.75 0 7 0
June 17, 2022 0 0 6.40 0 2 0 18.00 0 0 1.30 0 66 0
June 17, 2022 0 0 5.70 0 0 0 19.00 0 0 1.55 0 0 0
June 17, 2022 0 0 5.05 0 0 0 20.00 0 0 1.95 0 100 0
June 17, 2022 0 0 4.45 0 0 0 21.00 0 0 2.35 0 0 0
June 17, 2022 0 0 2.95 0 2 0 22.00 0 0 2.85 0 0 0
June 17, 2022 0 0 3.45 0 0 0 23.00 0 0 3.40 0 0 0
June 17, 2022 0 0 3.05 0 0 0 24.00 0 0 3.95 0 14 0
June 17, 2022 0 0 2.65 0 31 0 25.00 0 0 4.60 0 0 0
June 17, 2022 0 0 2.35 0 0 0 26.00 0 0 5.30 0 7 0
June 17, 2022 0 0 1.80 0 0 0 28.00 0 0 6.75 0 0 0
June 17, 2022 0 0 1.45 0 12 0 30.00 0 0 8.40 0 14 0
June 17, 2022 0 0 0.80 0 0 0 35.00 0 0 12.80 0 0 0
September 16, 2022 0 0 8.40 0 0 0 16.00 0 0 1.10 0 0 0
September 16, 2022 0 0 6.90 0 3 0 18.00 0 0 1.80 0 3 0
September 16, 2022 0 0 6.25 0 0 0 19.00 0 0 2.15 0 250 0
September 16, 2022 0 0 5.70 0 0 0 20.00 0 0 2.50 0 0 0
September 16, 2022 0 0 5.15 0 0 0 21.00 0 0 3.50 0 100 0
September 16, 2022 0 0 4.65 0 0 0 22.00 0 0 3.50 0 105 0
September 16, 2022 0 0 4.20 0 0 0 23.00 0 0 4.00 0 0 0
September 16, 2022 0 0 3.80 0 0 0 24.00 0 0 4.60 0 0 0
September 16, 2022 0 0 3.45 0 0 0 25.00 0 0 5.20 0 0 0
September 16, 2022 0 0 2.40 0 28 0 26.00 0 0 5.90 0 0 0
September 16, 2022 0 0 2.55 0 0 0 28.00 0 0 7.35 0 7 0
September 16, 2022 0 0 2.10 0 150 0 30.00 0 0 8.90 0 0 0
September 16, 2022 0 0 1.40 0 10 0 35.00 0 0 13.20 0 0 0