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 Mining Corp.

Last update: July 15, 2025 at 4:29 p.m.   (Real-time)

  • Last price: 9.070
  • Net change: 0.040
  • Bid price: 9.000
  • Ask price: 9.110
  • 30-day historical volatility: 58.44%
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: 6,053
Volume: 30
Open interest: 5,781
Volume: 22
July 18, 2025 4.00 4.15 4.15 0 0 0 5.00 0 0.05 0.05 0 0 0
July 18, 2025 3.50 3.65 3.65 0 0 0 5.50 0 0.05 0.05 0 0 0
July 18, 2025 3.25 3.40 3.40 0 0 0 5.75 0 0.05 0.05 0 0 0
July 18, 2025 3.00 3.15 3.15 0 0 0 6.00 0 0.05 0.05 0 40 0
July 18, 2025 2.75 2.90 2.90 0 10 0 6.25 0 0.05 0.05 0 0 0
July 18, 2025 2.50 2.65 2.65 0 30 0 6.50 0 0.05 0.05 0 0 0
July 18, 2025 2.25 2.40 2.40 0 0 0 6.75 0 0.05 0.05 0 5 0
July 18, 2025 2.00 2.15 2.15 0 101 0 7.00 0 0.05 0.05 0 270 0
July 18, 2025 1.75 1.90 1.90 0 20 0 7.25 0 0.05 0.05 0 6 0
July 18, 2025 1.50 1.65 1.65 0 7 0 7.50 0 0.05 0.05 0 27 0
July 18, 2025 1.25 1.40 1.40 0 10 0 7.75 0 0.05 0.05 0 75 0
July 18, 2025 1.05 1.15 1.15 0 13 0 8.00 0 0.05 0.05 0 16 0
July 18, 2025 0.80 0.90 0.90 0 0 0 8.25 0 0.05 0.05 0 16 0
July 18, 2025 0.55 0.65 0.65 0 39 0 8.50 0 0.05 0.05 0 46 0
July 18, 2025 0.34 0.42 0.42 0 0 0 8.75 0.03 0.08 0.08 0 50 0
July 18, 2025 0.18 0.24 0.24 0 158 0 9.00 0.11 0.16 0.15 -0.08 790 12
July 18, 2025 0.08 0.12 0.12 0 10 0 9.25 0.24 0.30 0.30 0 0 0
July 18, 2025 0.02 0.06 0.06 0 42 0 9.50 0.43 0.50 0.50 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 9.75 0.65 0.75 0.75 0 0 0
July 18, 2025 0 0.05 0.05 0 10 0 10.00 0.90 1.00 1.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 10.50 1.35 1.50 1.45 0 0 0
July 18, 2025 0 0.05 0.05 0 1 0 11.00 1.85 2.00 1.95 0 10 0
July 18, 2025 0 0.05 0.05 0 0 0 11.50 2.35 2.50 2.45 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 12.00 2.85 3.00 2.95 0 0 0
August 15, 2025 4.05 4.15 4.15 0 0 0 5.00 0 0.06 0.06 0 0 0
August 15, 2025 3.55 3.65 3.60 0 0 0 5.50 0 0.06 0.06 0 0 0
August 15, 2025 3.30 3.40 3.40 0 0 0 5.75 0 0.06 0.06 0 0 0
August 15, 2025 3.05 3.15 3.15 0 0 0 6.00 0 0.06 0.06 0 0 0
August 15, 2025 2.80 2.90 2.90 0 0 0 6.25 0 0.06 0.06 0 10 0
August 15, 2025 2.55 2.65 2.65 0 0 0 6.50 0 0.06 0.06 0 10 0
August 15, 2025 2.30 2.45 2.45 0 10 0 6.75 0 0.07 0.07 0 0 0
August 15, 2025 2.05 2.20 2.20 0 0 0 7.00 0.02 0.07 0.07 0 32 0
August 15, 2025 1.80 1.95 1.95 0 10 0 7.25 0.02 0.07 0.07 0 0 0
August 15, 2025 1.60 1.70 1.65 0 45 0 7.50 0.04 0.08 0.08 0 34 0
August 15, 2025 1.35 1.50 1.50 0 0 0 7.75 0.06 0.10 0.10 0 30 0
August 15, 2025 1.15 1.25 1.25 0 22 0 8.00 0.10 0.14 0.14 0 5 0
August 15, 2025 0.95 1.05 1.05 0 0 0 8.25 0.15 0.19 0.19 0 10 0
August 15, 2025 0.80 0.85 0.85 0 70 0 8.50 0.21 0.26 0.26 0 30 0
August 15, 2025 0.60 0.70 0.70 0 50 0 8.75 0.30 0.35 0.35 0 20 0
August 15, 2025 0.50 0.55 0.55 0 97 0 9.00 0.41 0.46 0.46 0 23 0
August 15, 2025 0.39 0.44 0.44 0 125 0 9.25 0.50 0.60 0.60 0 0 0
August 15, 2025 0.28 0.34 0.34 0 570 0 9.50 0.70 0.75 0.75 0 1,815 0
August 15, 2025 0.22 0.27 0.27 0 6 0 9.75 0.85 0.95 0.95 0 0 0
August 15, 2025 0.17 0.21 0.21 0 1,035 0 10.00 1.05 1.15 1.15 0 0 0
August 15, 2025 0.09 0.13 0.13 0 10 0 10.50 1.45 1.55 1.55 0 10 0
August 15, 2025 0.04 0.09 0.09 0 0 0 11.00 1.90 2.10 2.10 0 0 0
August 15, 2025 0.02 0.10 0.10 0 0 0 11.50 2.35 2.60 2.55 0 0 0
August 15, 2025 0 0.09 0.09 0 0 0 12.00 2.80 3.05 3.05 0 0 0
September 19, 2025 5.05 5.15 5.15 0 10 0 4.00 0 0.06 0.06 0 0 0
September 19, 2025 4.05 4.20 4.20 0 1 0 5.00 0 0.06 0.06 0 36 0
September 19, 2025 3.55 3.70 3.70 0 0 0 5.50 0 0.07 0.07 0 137 0
September 19, 2025 3.10 3.20 3.20 0 2 0 6.00 0.02 0.08 0.08 0 102 0
September 19, 2025 2.60 2.70 2.70 0 4 0 6.50 0.02 0.10 0.10 0 88 0
September 19, 2025 2.35 2.50 2.50 0 47 0 6.75 0.03 0.10 0.10 0 182 0
September 19, 2025 2.15 2.25 2.25 0 59 0 7.00 0.06 0.10 0.10 0 70 0
September 19, 2025 1.95 2.05 2.05 0 0 0 7.25 0.09 0.13 0.13 0 10 0
September 19, 2025 1.70 1.80 1.80 0 22 0 7.50 0.13 0.16 0.16 0 43 0
September 19, 2025 1.50 1.60 1.60 0 0 0 7.75 0.17 0.21 0.21 0 0 0
September 19, 2025 1.30 1.40 1.40 0 35 0 8.00 0.23 0.27 0.27 0 12 0
September 19, 2025 1.15 1.25 1.25 0 20 0 8.25 0.30 0.34 0.34 0 10 0
September 19, 2025 1.00 1.05 1.05 0 27 0 8.50 0.38 0.43 0.43 0 30 0
September 19, 2025 0.85 0.90 0.90 0 0 0 8.75 0.48 0.55 0.55 0 2 0
September 19, 2025 0.70 0.75 0.75 0 66 0 9.00 0.60 0.65 0.65 0 37 0
September 19, 2025 0.60 0.65 0.65 0 7 0 9.25 0.70 0.80 0.80 0 0 0
September 19, 2025 0.50 0.55 0.55 0 12 0 9.50 0.85 0.95 0.95 0 0 0
September 19, 2025 0.42 0.47 0.47 0 0 0 9.75 1.00 1.10 1.10 0 12 0
September 19, 2025 0.34 0.38 0.38 0 177 0 10.00 1.20 1.30 1.30 0 2 0
September 19, 2025 0.24 0.28 0.28 0 0 0 10.50 1.60 1.70 1.70 0 0 0
September 19, 2025 0.16 0.19 0.19 0 5 0 11.00 2.00 2.10 2.10 0 0 0
September 19, 2025 0.11 0.14 0.14 0 0 0 11.50 2.45 2.55 2.55 0 0 0
September 19, 2025 0.08 0.10 0.10 0 0 0 12.00 2.90 3.10 3.10 0 0 0
October 17, 2025 2.65 2.75 2.75 0 0 0 6.50 0.06 0.10 0.10 0 0 0
October 17, 2025 2.40 2.55 2.55 0 0 0 6.75 0.08 0.12 0.12 0 0 0
October 17, 2025 2.20 2.30 2.30 0 0 0 7.00 0.12 0.16 0.16 0 0 0
October 17, 2025 2.00 2.10 2.10 0 0 0 7.25 0.15 0.20 0.19 0 0 0
October 17, 2025 1.80 1.90 1.90 0 0 0 7.50 0.20 0.24 0.24 0 0 0
October 17, 2025 1.60 1.70 1.70 0 0 0 7.75 0.26 0.30 0.30 0 0 0
October 17, 2025 1.45 1.55 1.55 0 0 0 8.00 0.32 0.36 0.36 0 6 0
October 17, 2025 1.25 1.35 1.35 0 10 0 8.25 0.40 0.44 0.44 0 0 0
October 17, 2025 1.10 1.20 1.20 0 20 0 8.50 0.49 0.55 0.55 0 500 0
October 17, 2025 0.95 1.05 1.05 0 15 0 8.75 0.60 0.65 0.65 0 0 0
October 17, 2025 0.85 0.90 0.90 -0.05 35 10 9.00 0.70 0.80 0.80 0 0 0
October 17, 2025 0.70 0.80 0.80 0 0 0 9.25 0.85 0.90 0.90 0 0 0
October 17, 2025 0.60 0.70 0.70 0 0 0 9.50 1.00 1.05 1.05 0 0 0
October 17, 2025 0.55 0.60 0.60 0 0 0 9.75 1.15 1.25 1.20 0 0 0
October 17, 2025 0.47 0.55 0.55 0 30 0 10.00 1.30 1.40 1.40 0 6 0
October 17, 2025 0.34 0.39 0.39 0 0 0 10.50 1.65 1.80 1.75 0 0 0
October 17, 2025 0.25 0.30 0.30 0 0 0 11.00 2.10 2.20 2.20 0 0 0
October 17, 2025 0.19 0.22 0.22 0 0 0 11.50 2.50 2.65 2.60 0 0 0
October 17, 2025 0.14 0.17 0.17 0 0 0 12.00 2.95 3.10 3.05 0 0 0
November 21, 2025 2.70 2.85 2.85 0 0 0 6.50 0.11 0.16 0.16 0 12 0
November 21, 2025 2.50 2.65 2.65 0 0 0 6.75 0.15 0.19 0.19 0 0 0
November 21, 2025 2.30 2.40 2.40 0 0 0 7.00 0.19 0.23 0.23 0 0 0
November 21, 2025 2.10 2.20 2.20 0 0 0 7.25 0.24 0.28 0.28 0 0 0
November 21, 2025 1.90 2.05 2.05 0 0 0 7.50 0.29 0.34 0.33 0 0 0
November 21, 2025 1.75 1.85 1.85 0 12 0 7.75 0.36 0.40 0.40 0 0 0
November 21, 2025 1.55 1.65 1.65 0 0 0 8.00 0.43 0.48 0.48 0 10 0
November 21, 2025 1.40 1.50 1.50 0 0 0 8.25 0.50 0.60 0.60 0 0 0
November 21, 2025 1.25 1.35 1.35 0 12 0 8.50 0.60 0.70 0.70 0 0 0
November 21, 2025 1.10 1.20 1.20 0 10 0 8.75 0.70 0.80 0.80 0 5 0
November 21, 2025 1.00 1.10 1.10 0 14 0 9.00 0.85 0.90 0.90 0 5 0
November 21, 2025 0.90 1.00 1.00 0 12 0 9.25 0.95 1.05 1.05 0 25 0
November 21, 2025 0.75 0.85 0.85 0 10 0 9.50 1.10 1.20 1.20 0 0 0
November 21, 2025 0.70 0.75 0.80 0 0 0 9.75 1.25 1.35 1.35 0 5 0
November 21, 2025 0.60 0.70 0.70 0 0 0 10.00 1.40 1.50 1.50 0 0 0
November 21, 2025 0.48 0.55 0.55 0 0 0 10.50 1.80 1.90 1.90 0 0 0
November 21, 2025 0.37 0.42 0.42 0 0 0 11.00 2.20 2.30 2.30 0 0 0
November 21, 2025 0.29 0.34 0.34 0 0 0 11.50 2.60 2.70 2.70 0 0 0
November 21, 2025 0.23 0.28 0.28 0 0 0 12.00 3.05 3.20 3.20 0 0 0
December 19, 2025 5.10 5.25 5.25 0 280 0 4.00 0 0.06 0.06 0 12 0
December 19, 2025 4.10 4.25 4.25 0 41 0 5.00 0.02 0.10 0.10 0 32 0
December 19, 2025 3.65 3.80 3.80 0 0 0 5.50 0.02 0.12 0.12 0 55 0
December 19, 2025 3.20 3.35 3.35 0 10 0 6.00 0.08 0.14 0.14 0 25 0
December 19, 2025 2.75 2.90 2.90 0 60 0 6.50 0.15 0.20 0.20 0 159 0
December 19, 2025 2.55 2.70 2.70 0 36 0 6.75 0.19 0.23 0.23 0 20 0
December 19, 2025 2.35 2.50 2.50 0 72 0 7.00 0.24 0.28 0.28 0 69 0
December 19, 2025 2.00 2.10 2.10 0 72 0 7.50 0.35 0.40 0.40 0 50 0
December 19, 2025 1.80 1.95 1.95 0 0 0 7.75 0.42 0.48 0.47 0 0 0
December 19, 2025 1.65 1.75 1.75 0 192 0 8.00 0.50 0.60 0.55 0 10 0
December 19, 2025 1.50 1.60 1.60 0 0 0 8.25 0.55 0.65 0.65 0 0 0
December 19, 2025 1.35 1.45 1.45 0 5 0 8.50 0.70 0.75 0.75 0 30 0
December 19, 2025 1.20 1.30 1.30 0 20 0 8.75 0.80 0.90 0.85 0 10 0
December 19, 2025 1.10 1.20 1.20 0 90 0 9.00 0.90 1.00 1.00 0 40 0
December 19, 2025 1.00 1.05 1.05 -0.10 0 10 9.25 1.05 1.15 1.15 0 0 0
December 19, 2025 0.90 0.95 0.95 0 10 0 9.50 1.20 1.30 1.30 0 10 0
December 19, 2025 0.80 0.85 0.85 0 0 0 9.75 1.35 1.45 1.45 0 0 0
December 19, 2025 0.70 0.80 0.80 0 60 0 10.00 1.50 1.60 1.60 0 0 0
December 19, 2025 0.55 0.65 0.65 0 0 0 10.50 1.85 1.95 1.95 0 0 0
December 19, 2025 0.45 0.55 0.55 0 50 0 11.00 2.25 2.35 2.35 0 0 0
December 19, 2025 0.30 0.35 0.35 0 35 0 12.00 3.10 3.20 3.20 0 0 0
December 19, 2025 0.13 0.19 0.19 0 0 0 14.00 4.90 5.15 5.15 0 0 0
March 20, 2026 3.30 3.55 3.55 0 1,004 0 6.00 0.19 0.23 0.23 0 0 0
March 20, 2026 2.90 3.10 3.10 0 0 0 6.50 0.27 0.32 0.32 0 14 0
March 20, 2026 2.60 2.70 2.70 0 160 0 7.00 0.39 0.44 0.44 0 12 0
March 20, 2026 2.25 2.35 2.35 0 24 0 7.50 0.50 0.60 0.60 0 0 0
March 20, 2026 1.90 2.05 2.05 0 17 0 8.00 0.70 0.80 0.80 0 30 0
March 20, 2026 1.65 1.75 1.75 0 238 0 8.50 0.90 1.00 1.00 0 90 0
March 20, 2026 1.40 1.50 1.50 0 23 0 9.00 1.15 1.25 1.25 0 50 0
March 20, 2026 1.15 1.30 1.30 0 50 0 9.50 1.40 1.50 1.50 0 50 0
March 20, 2026 1.00 1.10 1.10 0 132 10 10.00 1.70 1.85 1.80 0 46 0
March 20, 2026 0.70 0.80 0.80 0 0 0 11.00 2.45 2.55 2.55 0 0 0
March 20, 2026 0.50 0.60 0.60 0 150 0 12.00 3.25 3.35 3.35 0 30 0
March 20, 2026 0.29 0.35 0.35 0 6 0 14.00 5.00 5.15 5.15 0 0 0
June 19, 2026 2.75 2.90 2.90 0 20 0 7.00 0.50 0.60 0.60 0 0 0
June 19, 2026 2.60 2.75 2.75 0 0 0 7.25 0.60 0.70 0.65 0 0 0
June 19, 2026 2.45 2.60 2.60 0 0 0 7.50 0.65 0.75 0.75 0 130 0
June 19, 2026 2.15 2.30 2.30 0 0 0 8.00 0.85 0.95 0.95 0 10 0
June 19, 2026 1.85 2.00 2.00 0 1 0 8.50 1.05 1.20 1.20 -0.10 10 10
June 19, 2026 1.65 1.75 1.75 0 20 0 9.00 1.30 1.45 1.45 0 40 0
June 19, 2026 1.40 1.55 1.55 0 0 0 9.50 1.60 1.75 1.75 0 20 0
June 19, 2026 1.25 1.35 1.35 0 0 0 10.00 1.90 2.05 2.05 0 0 0
June 19, 2026 0.95 1.05 1.05 0 0 0 11.00 2.60 2.75 2.75 0 0 0
June 19, 2026 0.70 0.85 0.85 0 0 0 12.00 3.35 3.50 3.50 0 0 0