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: August 8, 2022 at 1:27 p.m.   (Real-time)

  • Last price: 18.120
  • Net change: 0.650
  • Bid price: 18.150
  • Ask price: 18.170
  • 30-day historical volatility: 57.82%
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: 1,314
Volume: 2
Open interest: 1,513
Volume: 0
August 19, 2022 6.10 6.35 5.55 0 0 0 12.00 0 0.04 0.05 0 0 0
August 19, 2022 5.60 5.85 5.05 0 0 0 12.50 0 0.04 0.05 0 0 0
August 19, 2022 5.05 5.35 4.60 0 0 0 13.00 0 0.04 0.06 0 0 0
August 19, 2022 4.55 4.85 4.10 0 0 0 13.50 0 0.04 0.05 0 0 0
August 19, 2022 4.05 4.35 3.60 0 0 0 14.00 0 0.05 0.08 0 0 0
August 19, 2022 3.55 3.85 3.10 0 44 0 14.50 0 0.06 0.07 0 5 0
August 19, 2022 3.10 3.30 2.65 0 2 0 15.00 0.01 0.09 0.12 0 0 0
August 19, 2022 2.65 2.85 2.20 0 0 0 15.50 0.04 0.10 0.18 0 0 0
August 19, 2022 2.15 2.40 1.80 0 9 0 16.00 0.09 0.15 0.26 0 10 0
August 19, 2022 1.75 1.95 1.45 0 10 0 16.50 0.17 0.22 0.40 0 0 0
August 19, 2022 1.35 1.55 1.05 0 10 0 17.00 0.28 0.34 0.60 0 0 0
August 19, 2022 1.00 1.30 0.80 0 30 0 17.50 0.43 0.55 0.85 0 0 0
August 19, 2022 0.80 0.90 0.55 0 17 0 18.00 0.60 0.70 1.10 0 0 0
August 19, 2022 0.55 0.65 0.39 0 0 0 18.50 0.85 1.00 1.50 0 4 0
August 19, 2022 0.39 0.47 0.28 0 22 0 19.00 1.20 1.30 1.90 0 10 0
August 19, 2022 0.26 0.31 0.20 0 0 0 19.50 1.50 1.75 2.30 0 15 0
August 19, 2022 0.17 0.23 0.15 0 19 0 20.00 1.90 2.20 2.75 0 0 0
August 19, 2022 0.12 0.17 0.12 0 0 0 20.50 2.35 2.60 3.25 0 0 0
August 19, 2022 0.07 0.13 0.10 0 0 0 21.00 2.85 3.05 3.75 0 0 0
August 19, 2022 0.05 0.10 0.09 0 0 0 21.50 3.30 3.55 4.20 0 0 0
August 19, 2022 0.02 0.09 0.07 0 0 0 22.00 3.75 4.00 4.75 0 7 0
August 19, 2022 0.01 0.08 0.06 0 0 0 22.50 4.30 4.50 5.25 0 0 0
August 19, 2022 0 0.08 0.07 0 0 0 23.00 4.75 5.00 5.70 0 0 0
August 19, 2022 0 0.07 0.06 0 0 0 23.50 5.20 5.50 6.20 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 24.00 5.70 6.00 6.65 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 24.50 6.25 6.50 7.15 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 25.00 6.75 6.95 7.65 0 0 0
August 19, 2022 0 0.04 0.05 0 0 0 26.00 7.75 7.95 8.65 0 0 0
September 16, 2022 6.10 6.40 5.65 0 0 0 12.00 0.01 0.07 0.08 0 0 0
September 16, 2022 5.60 5.90 5.15 0 0 0 12.50 0.01 0.08 0.10 0 0 0
September 16, 2022 5.10 5.40 4.70 0 0 0 13.00 0.03 0.10 0.10 0 0 0
September 16, 2022 4.65 4.95 4.20 0 0 0 13.50 0.04 0.12 0.14 0 0 0
September 16, 2022 4.20 4.50 3.75 0 15 0 14.00 0.08 0.13 0.20 0 34 0
September 16, 2022 3.75 4.05 3.35 0 23 0 14.50 0.13 0.19 0.27 0 0 0
September 16, 2022 3.35 3.55 2.95 0 20 0 15.00 0.20 0.25 0.37 0 5 0
September 16, 2022 2.90 3.15 2.55 0 0 0 15.50 0.29 0.35 0.49 0 0 0
September 16, 2022 2.55 2.75 2.20 0 20 0 16.00 0.39 0.46 0.65 0 52 0
September 16, 2022 2.15 2.45 1.85 0 0 0 16.50 0.50 0.60 0.85 0 1 0
September 16, 2022 1.80 2.05 1.55 0 0 0 17.00 0.65 0.80 1.05 0 5 0
September 16, 2022 1.55 1.70 1.30 0 0 0 17.50 0.85 1.00 1.30 0 15 0
September 16, 2022 1.30 1.45 1.05 0 39 0 18.00 1.10 1.20 1.55 0 26 0
September 16, 2022 1.05 1.20 0.90 0 0 0 18.50 1.35 1.45 1.85 0 0 0
September 16, 2022 0.85 1.00 0.75 0 26 0 19.00 1.65 1.80 2.25 0 250 0
September 16, 2022 0.70 0.80 0.60 0 0 0 19.50 2.00 2.10 2.65 0 0 0
September 16, 2022 0.55 0.70 0.47 0 35 0 20.00 2.30 2.50 3.05 0 37 0
September 16, 2022 0.47 0.55 0.39 0 0 0 20.50 2.65 2.90 3.45 0 0 0
September 16, 2022 0.38 0.44 0.32 0 29 0 21.00 3.00 3.35 3.90 0 115 0
September 16, 2022 0.31 0.36 0.27 0 0 0 21.50 3.45 3.75 4.35 0 0 0
September 16, 2022 0.26 0.30 0.24 0 96 0 22.00 3.85 4.20 4.80 0 124 0
September 16, 2022 0.21 0.27 0.20 0 10 0 22.50 4.35 4.65 5.35 0 0 0
September 16, 2022 0.17 0.23 0.18 0 28 0 23.00 4.80 5.20 5.75 0 0 0
September 16, 2022 0.14 0.20 0.15 0 0 0 23.50 5.30 5.60 6.25 0 7 0
September 16, 2022 0.12 0.17 0.14 0 28 0 24.00 5.80 6.15 6.75 0 7 0
September 16, 2022 0.07 0.15 0.12 0 4 0 25.00 6.75 7.10 7.75 0 0 0
September 16, 2022 0.04 0.13 0.11 0 48 0 26.00 7.80 8.05 8.70 0 0 0
September 16, 2022 0.01 0.09 0.08 0 64 0 28.00 9.70 10.00 10.70 0 0 0
September 16, 2022 0.01 0.06 0.09 0 110 0 30.00 11.75 12.00 12.65 0 0 0
September 16, 2022 0 0.04 0.06 0 10 0 35.00 16.75 17.00 17.65 0 0 0
October 21, 2022 6.20 6.45 5.75 0 0 0 12.00 0.06 0.12 0.13 0 0 0
October 21, 2022 5.70 6.05 5.30 0 0 0 12.50 0.09 0.16 0.17 0 0 0
October 21, 2022 5.25 5.60 4.85 0 0 0 13.00 0.12 0.17 0.23 0 0 0
October 21, 2022 4.80 5.15 4.45 0 0 0 13.50 0.17 0.23 0.30 0 0 0
October 21, 2022 4.40 4.75 4.00 0 0 0 14.00 0.24 0.30 0.39 0 0 0
October 21, 2022 3.95 4.25 3.60 0 0 0 14.50 0.32 0.38 0.49 0 0 0
October 21, 2022 3.55 3.90 3.25 0 0 0 15.00 0.42 0.49 0.65 0 0 0
October 21, 2022 3.20 3.50 2.90 0 0 0 15.50 0.50 0.65 0.80 0 0 0
October 21, 2022 2.80 3.15 2.55 0 1 0 16.00 0.65 0.80 0.95 0 0 0
October 21, 2022 2.50 2.80 2.25 0 0 0 16.50 0.80 0.95 1.15 0 15 0
October 21, 2022 2.25 2.55 1.95 0 0 0 17.00 1.00 1.15 1.40 0 0 0
October 21, 2022 2.00 2.15 1.70 0 0 0 17.50 1.20 1.35 1.65 0 0 0
October 21, 2022 1.75 1.90 1.50 0 0 0 18.00 1.45 1.60 1.90 0 0 0
October 21, 2022 1.50 1.65 1.30 0 0 0 18.50 1.70 1.85 2.20 0 16 0
October 21, 2022 1.30 1.45 1.10 0 10 0 19.00 2.00 2.15 2.55 0 0 0
October 21, 2022 1.10 1.25 1.00 0 0 0 19.50 2.30 2.45 2.90 0 0 0
October 21, 2022 0.95 1.05 0.85 0 0 0 20.00 2.65 2.80 3.30 0 0 0
October 21, 2022 0.80 0.95 0.70 0 0 0 20.50 3.00 3.20 3.70 0 0 0
October 21, 2022 0.70 0.85 0.65 0 0 0 21.00 3.35 3.65 4.10 0 0 0
October 21, 2022 0.60 0.75 0.55 0 0 0 21.50 3.70 4.05 4.60 0 0 0
October 21, 2022 0.50 0.65 0.48 0 0 0 22.00 4.15 4.45 5.00 0 0 0
October 21, 2022 0.47 0.55 0.43 0 0 0 22.50 4.55 4.90 5.45 0 0 0
October 21, 2022 0.41 0.48 0.38 0 10 0 23.00 5.00 5.30 5.90 0 0 0
October 21, 2022 0.35 0.42 0.34 0 0 0 23.50 5.50 5.80 6.40 0 0 0
October 21, 2022 0.31 0.38 0.30 0 8 0 24.00 5.90 6.25 6.80 0 5 0
October 21, 2022 0.19 0.25 0.20 0 0 0 26.00 7.85 8.15 8.75 0 0 0
November 18, 2022 6.25 6.70 5.95 0 0 0 12.00 0.07 0.19 0.21 0 0 0
November 18, 2022 5.80 6.25 5.50 0 0 0 12.50 0.16 0.21 0.28 0 0 0
November 18, 2022 5.40 5.80 5.05 0 0 0 13.00 0.21 0.28 0.34 0 0 0
November 18, 2022 4.95 5.35 4.65 0 0 0 13.50 0.27 0.34 0.44 0 0 0
November 18, 2022 4.55 4.90 4.25 0 0 0 14.00 0.36 0.43 0.55 0 0 0
November 18, 2022 4.10 4.50 3.90 0 0 0 14.50 0.46 0.55 0.70 0 0 0
November 18, 2022 3.75 4.15 3.55 0 0 0 15.00 0.55 0.70 0.85 0 0 0
November 18, 2022 3.40 3.75 3.25 0 0 0 15.50 0.70 0.85 1.00 0 0 0
November 18, 2022 3.05 3.45 2.90 0 0 0 16.00 0.85 1.00 1.20 0 0 0
November 18, 2022 2.75 3.10 2.50 0 0 0 16.50 1.05 1.15 1.40 0 0 0
November 18, 2022 2.50 2.80 2.25 0 0 0 17.00 1.20 1.35 1.65 0 0 0
November 18, 2022 2.25 2.45 2.00 0 0 0 17.50 1.45 1.60 1.90 0 0 0
November 18, 2022 2.00 2.15 1.75 0 0 0 18.00 1.70 1.85 2.15 0 0 0
November 18, 2022 1.75 1.95 1.55 0 4 0 18.50 1.95 2.10 2.45 0 0 0
November 18, 2022 1.55 1.75 1.40 0 0 0 19.00 2.25 2.40 2.80 0 0 0
November 18, 2022 1.35 1.55 1.25 0 0 0 19.50 2.55 2.70 3.15 0 0 0
November 18, 2022 1.20 1.35 1.10 0 0 0 20.00 2.90 3.05 3.60 0 0 0
November 18, 2022 1.05 1.20 0.95 0 0 0 20.50 3.25 3.40 4.00 0 0 0
November 18, 2022 0.95 1.10 0.85 0 0 0 21.00 3.55 3.90 4.40 0 0 0
November 18, 2022 0.75 0.85 0.70 0 0 0 22.00 4.30 4.70 5.25 0 0 0
December 16, 2022 6.35 6.70 6.00 0 0 0 12.00 0.16 0.23 0.29 0 0 0
December 16, 2022 5.95 6.25 5.55 0 0 0 12.50 0.21 0.30 0.36 0 0 0
December 16, 2022 5.50 5.85 5.15 0 7 0 13.00 0.28 0.38 0.45 0 20 0
December 16, 2022 5.10 5.50 4.75 0 0 0 13.50 0.37 0.45 0.55 0 0 0
December 16, 2022 4.70 5.10 4.40 0 4 0 14.00 0.47 0.55 0.70 0 33 0
December 16, 2022 4.30 4.70 4.05 0 0 0 14.50 0.55 0.70 0.85 0 0 0
December 16, 2022 3.95 4.30 3.70 0 13 0 15.00 0.70 0.85 1.00 0 14 0
December 16, 2022 3.60 4.00 3.35 0 0 0 15.50 0.85 1.00 1.20 0 0 0
December 16, 2022 3.30 3.60 3.05 0 20 0 16.00 1.00 1.15 1.40 0 1 0
December 16, 2022 3.00 3.30 2.75 0 0 0 16.50 1.20 1.35 1.60 0 0 0
December 16, 2022 2.75 2.95 2.90 0.40 10 2 17.00 1.40 1.55 1.85 0 7 0
December 16, 2022 2.50 2.70 2.25 0 0 0 17.50 1.65 1.80 2.10 0 244 0
December 16, 2022 2.25 2.45 2.05 0 32 0 18.00 1.85 2.05 2.35 0 141 0
December 16, 2022 2.00 2.20 1.80 0 0 0 18.50 2.15 2.30 2.65 0 0 0
December 16, 2022 1.80 2.00 1.65 0 0 0 19.00 2.45 2.60 3.00 0 10 0
December 16, 2022 1.60 1.80 1.45 0 0 0 19.50 2.75 2.90 3.30 0 0 0
December 16, 2022 1.40 1.60 1.35 0 9 0 20.00 3.05 3.25 3.70 0 23 0
December 16, 2022 1.15 1.30 1.10 0 3 0 21.00 3.75 3.95 4.45 0 3 0
December 16, 2022 0.95 1.10 0.90 0 0 0 22.00 4.50 4.80 5.30 0 8 0
December 16, 2022 0.75 0.90 0.75 0 51 0 23.00 5.30 5.65 6.15 0 17 0
December 16, 2022 0.60 0.75 0.60 0 51 0 24.00 6.15 6.50 7.05 0 18 0
December 16, 2022 0.50 0.65 0.55 0 100 0 25.00 7.05 7.45 8.00 0 0 0
December 16, 2022 0.43 0.55 0.43 0 100 0 26.00 7.90 8.30 8.90 0 5 0
December 16, 2022 0.32 0.40 0.33 0 0 0 28.00 9.85 10.25 10.85 0 0 0
December 16, 2022 0.23 0.31 0.27 0 0 0 30.00 11.80 12.15 12.85 0 6 0
January 20, 2023 6.45 6.90 6.25 0 0 0 12.00 0.23 0.31 0.38 0 0 0
January 20, 2023 6.00 6.40 5.85 0 0 0 12.50 0.31 0.39 0.46 0 0 0
January 20, 2023 5.60 6.00 5.45 0 0 0 13.00 0.38 0.46 0.60 0 0 0
January 20, 2023 5.20 5.60 5.00 0 0 0 13.50 0.48 0.60 0.70 0 0 0
January 20, 2023 4.85 5.30 4.65 0 0 0 14.00 0.55 0.70 0.85 0 0 0
January 20, 2023 4.50 4.90 4.30 0 2 0 14.50 0.70 0.85 1.00 0 0 0
January 20, 2023 4.15 4.50 3.95 0 0 0 15.00 0.85 1.00 1.15 0 0 0
January 20, 2023 3.85 4.20 3.65 0 0 0 15.50 1.00 1.15 1.35 0 0 0
January 20, 2023 3.50 3.90 3.30 0 0 0 16.00 1.15 1.35 1.55 0 0 0
January 20, 2023 3.20 3.60 3.05 0 0 0 16.50 1.35 1.55 1.75 0 0 0
January 20, 2023 3.00 3.30 2.75 0 0 0 17.00 1.55 1.75 2.00 0 0 0
January 20, 2023 2.70 2.95 2.50 0 0 0 17.50 1.80 2.00 2.25 0 0 0
January 20, 2023 2.45 2.70 2.30 0 0 0 18.00 2.05 2.25 2.55 0 0 0
January 20, 2023 2.25 2.45 2.10 0 0 0 18.50 2.30 2.50 2.85 0 0 0
January 20, 2023 2.05 2.25 1.90 0 0 0 19.00 2.60 2.80 3.15 0 0 0
January 20, 2023 1.85 2.05 1.70 0 0 0 19.50 2.90 3.10 3.50 0 0 0
January 20, 2023 1.70 1.85 1.55 0 0 0 20.00 3.25 3.40 3.85 0 0 0
March 17, 2023 8.40 8.85 8.10 0 0 0 10.00 0.14 0.21 0.22 0 0 0
March 17, 2023 6.65 7.10 6.35 0 0 0 12.00 0.33 0.46 0.55 0 0 0
March 17, 2023 5.90 6.30 5.60 0 0 0 13.00 0.50 0.65 0.75 0 0 0
March 17, 2023 5.10 5.50 4.90 0 0 0 14.00 0.75 0.90 1.05 0 0 0
March 17, 2023 4.45 4.85 4.25 0 2 0 15.00 1.05 1.20 1.40 0 4 0
March 17, 2023 3.85 4.20 3.65 0 0 0 16.00 1.40 1.55 1.80 0 48 0
March 17, 2023 3.35 3.65 3.10 0 1 0 17.00 1.80 2.05 2.30 0 0 0
March 17, 2023 2.85 3.10 2.65 0 4 0 18.00 2.30 2.50 2.85 0 120 0
March 17, 2023 2.40 2.65 2.25 0 0 0 19.00 2.85 3.10 3.45 0 0 0
March 17, 2023 2.00 2.25 1.95 0 0 0 20.00 3.45 3.70 4.10 0 0 0
March 17, 2023 1.70 1.95 1.65 0 0 0 21.00 4.15 4.40 4.85 0 0 0
March 17, 2023 1.45 1.70 1.45 0 2 0 22.00 4.85 5.10 5.65 0 0 0
March 17, 2023 1.20 1.45 1.25 0 0 0 23.00 5.55 6.00 6.45 0 0 0
March 17, 2023 1.05 1.25 1.05 0 0 0 24.00 6.35 6.80 7.30 0 0 0
March 17, 2023 0.90 1.10 0.95 0 50 0 25.00 7.25 7.70 8.20 0 0 0
March 17, 2023 0.75 0.95 0.85 0 0 0 26.00 8.10 8.50 9.05 0 0 0
March 17, 2023 0.47 0.60 0.55 0 0 0 30.00 11.90 12.25 12.85 0 6 0
June 16, 2023 8.55 9.10 8.40 0 2 0 10.00 0.21 0.32 0.37 0 0 0
June 16, 2023 6.95 7.50 6.85 0 0 0 12.00 0.50 0.70 0.75 0 0 0
June 16, 2023 6.25 6.80 6.15 0 0 0 13.00 0.75 0.90 1.05 0 20 0
June 16, 2023 5.55 6.10 5.45 0 0 0 14.00 1.00 1.20 1.35 0 0 0
June 16, 2023 4.90 5.40 4.85 0 0 0 15.00 1.35 1.55 1.75 0 0 0
June 16, 2023 4.25 4.80 4.25 0 0 0 16.00 1.75 2.00 2.20 0 0 0
June 16, 2023 3.75 4.25 3.65 0 0 0 17.00 2.15 2.45 2.70 0 0 0
June 16, 2023 3.40 3.70 3.20 0 0 0 18.00 2.65 2.95 3.20 0 0 0
June 16, 2023 2.95 3.25 2.85 0 0 0 19.00 3.25 3.50 3.80 0 0 0
June 16, 2023 2.55 2.85 2.45 0 50 0 20.00 3.85 4.10 4.50 0 0 0
June 16, 2023 1.95 2.25 1.95 0 0 0 22.00 5.20 5.50 6.05 0 0 0