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: July 22, 2026 at 10:25 a.m.   (Real-time)

  • Last price: 43.755
  • Net change: 2.675
  • Bid price: 43.690
  • Ask price: 43.820
  • 30-day historical volatility: 81.26%
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: 3,032
Volume: 67
Open interest: 1,970
Volume: 0
August 21, 2026 14.70 15.35 12.80 0 0 0 29.00 0.10 0.40 0.47 0 0 0
August 21, 2026 13.80 14.45 11.90 0 0 0 30.00 0.20 0.45 0.55 0 0 0
August 21, 2026 12.85 14.20 11.00 0 0 0 31.00 0.21 0.46 0.65 0 0 0
August 21, 2026 11.95 12.55 10.10 0 0 0 32.00 0.21 0.50 0.75 0 7 0
August 21, 2026 11.05 11.60 9.30 0 0 0 33.00 0.30 0.60 0.90 0 1 0
August 21, 2026 10.20 10.75 8.50 0 0 0 34.00 0.50 0.75 1.10 0 20 0
August 21, 2026 9.35 9.90 7.65 0 5 0 35.00 0.65 0.85 1.35 0 12 0
August 21, 2026 8.50 9.10 6.95 0 0 0 36.00 0.80 1.05 1.60 0 0 0
August 21, 2026 7.70 8.30 6.25 0 0 0 37.00 1.00 1.30 1.95 0 3 0
August 21, 2026 6.95 7.45 5.45 0 0 0 38.00 1.25 1.50 2.20 0 0 0
August 21, 2026 6.25 6.75 4.85 0 0 0 39.00 1.50 1.80 2.65 0 0 0
August 21, 2026 5.50 6.05 4.30 0 0 0 40.00 1.70 2.10 3.10 0 0 0
August 21, 2026 5.00 5.40 3.75 0 3 0 41.00 2.20 2.50 3.60 0 0 0
August 21, 2026 4.30 4.80 3.30 0 6 0 42.00 2.60 2.90 4.10 0 0 0
August 21, 2026 3.70 4.25 2.85 0 20 0 43.00 2.95 3.35 4.70 0 0 0
August 21, 2026 3.20 3.70 2.45 0 3 0 44.00 3.40 3.85 5.30 0 0 0
August 21, 2026 2.80 3.25 2.00 0 40 10 45.00 4.00 4.35 5.95 0 0 0
August 21, 2026 2.40 2.80 1.80 0 10 0 46.00 4.50 5.00 6.65 0 0 0
August 21, 2026 2.10 2.45 1.50 0 13 0 47.00 5.20 5.55 7.50 0 0 0
August 21, 2026 1.80 2.10 1.30 0 9 0 48.00 5.75 6.30 8.30 0 110 0
August 21, 2026 1.50 1.80 1.05 0 15 0 49.00 6.40 7.00 9.05 0 0 0
August 21, 2026 1.20 1.55 1.05 0.10 49 1 50.00 7.30 7.75 9.90 0 2 0
August 21, 2026 0.80 1.10 0.50 0 77 6 52.00 8.80 9.35 11.65 0 0 0
August 21, 2026 0.55 0.80 0.75 0.29 0 10 54.00 10.45 11.15 14.00 0 0 0
August 21, 2026 0.28 0.60 0.34 0 0 0 56.00 12.30 13.55 15.90 0 0 0
August 21, 2026 0.20 0.38 0.34 -0.04 0 10 58.00 13.65 15.45 17.80 0 0 0
August 21, 2026 0.01 0.31 0.32 0 1 0 60.00 15.75 17.25 19.75 0 0 0
August 21, 2026 0.01 0.24 0.28 0 0 0 62.00 17.55 19.25 21.75 0 0 0
August 21, 2026 0.01 0.22 0.26 0 0 0 64.00 19.55 21.25 23.85 0 0 0
August 21, 2026 0.01 0.20 0.26 0 1 0 66.00 21.85 23.20 26.15 0 0 0
September 18, 2026 23.75 24.35 21.70 0 2 0 20.00 0.10 0.35 0.49 0 40 0
September 18, 2026 21.80 22.40 19.80 0 0 0 22.00 0.11 0.42 0.49 0 30 0
September 18, 2026 20.85 21.45 18.85 0 0 0 23.00 0.20 0.46 0.49 0 0 0
September 18, 2026 19.90 20.50 17.90 0 0 0 24.00 0.20 0.49 0.50 0 0 0
September 18, 2026 18.95 19.55 17.00 0 14 0 25.00 0.20 0.50 0.60 0 100 0
September 18, 2026 18.00 18.55 16.10 0 0 0 26.00 0.30 0.55 0.60 0 0 0
September 18, 2026 16.10 16.70 14.20 0 3 0 28.00 0.40 0.65 0.80 0 0 0
September 18, 2026 15.25 15.85 13.35 0 0 0 29.00 0.50 0.75 0.95 0 7 0
September 18, 2026 14.30 14.95 12.50 0 0 0 30.00 0.60 0.85 1.10 0 200 0
September 18, 2026 13.50 14.00 11.65 0 0 0 31.00 0.70 0.95 1.25 0 0 0
September 18, 2026 12.60 13.15 10.80 0 2 0 32.00 0.85 1.10 1.45 0 0 0
September 18, 2026 11.75 12.30 10.10 0 0 0 33.00 1.00 1.25 1.70 0 7 0
September 18, 2026 10.90 11.50 9.35 0 0 0 34.00 1.15 1.45 1.95 0 0 0
September 18, 2026 10.10 11.05 8.55 0 10 0 35.00 1.40 1.70 2.25 0 0 0
September 18, 2026 9.45 9.95 7.95 0 0 0 36.00 1.65 1.95 2.60 0 20 0
September 18, 2026 8.55 9.20 7.25 0 0 0 37.00 1.90 2.25 2.95 0 1 0
September 18, 2026 7.95 8.55 6.60 0 0 0 38.00 2.20 2.55 3.60 0 1 0
September 18, 2026 7.25 7.95 6.10 0 0 0 39.00 2.50 2.90 3.80 0 0 0
September 18, 2026 6.65 7.60 5.55 0 280 0 40.00 2.85 3.30 4.30 0 10 0
September 18, 2026 6.05 6.70 5.05 0 0 0 41.00 3.30 3.70 4.80 0 0 0
September 18, 2026 5.45 6.45 4.60 0 0 0 42.00 3.70 4.15 5.30 0 5 0
September 18, 2026 5.10 5.60 4.15 0 0 0 43.00 4.20 4.65 5.90 0 0 0
September 18, 2026 4.60 5.10 3.75 0 0 0 44.00 4.70 5.15 6.50 0 2 0
September 18, 2026 4.15 4.65 3.40 0 50 0 45.00 5.20 5.70 7.15 0 0 0
September 18, 2026 3.70 4.25 3.05 0 160 0 46.00 5.65 6.25 7.80 0 0 0
September 18, 2026 3.35 3.85 2.70 0 40 0 47.00 6.25 6.90 8.50 0 0 0
September 18, 2026 3.00 3.45 2.45 0 3 0 48.00 6.85 7.55 9.20 0 0 0
September 18, 2026 2.65 3.15 2.20 0 0 0 49.00 7.55 8.25 10.00 0 0 0
September 18, 2026 2.35 2.85 1.95 0 104 0 50.00 8.25 8.95 10.80 0 0 0
September 18, 2026 1.90 2.30 1.55 0 0 0 52.00 9.65 10.35 12.40 0 0 0
September 18, 2026 1.50 1.85 1.30 0 0 0 54.00 11.20 12.00 14.10 0 0 0
September 18, 2026 1.30 1.65 1.20 0 1 0 55.00 12.15 12.75 14.95 0 0 0
September 18, 2026 1.15 1.50 1.05 0 0 0 56.00 13.05 13.65 15.95 0 6 0
September 18, 2026 0.90 1.25 0.85 0 0 0 58.00 14.70 15.40 17.75 0 0 0
September 18, 2026 0.70 1.00 0.70 0 90 0 60.00 16.55 17.20 20.15 0 0 0
September 18, 2026 0.46 0.85 0.55 0 10 0 62.00 18.10 18.95 22.00 0 0 0
September 18, 2026 0.31 0.65 0.46 0 0 0 64.00 19.95 21.55 23.90 0 0 0
September 18, 2026 0.26 0.55 0.42 0 0 0 65.00 20.85 22.45 24.85 0 0 0
September 18, 2026 0.05 0.35 0.37 0 316 0 70.00 25.95 27.20 29.70 0 0 0
September 18, 2026 0.01 0.22 0.28 0 174 0 80.00 35.25 37.05 39.65 0 0 0
October 16, 2026 15.65 16.25 13.90 0 0 0 29.00 0.80 1.10 1.40 0 0 0
October 16, 2026 14.80 15.40 13.10 0 0 0 30.00 0.95 1.25 1.60 0 1 0
October 16, 2026 13.90 14.60 12.30 0 0 0 31.00 1.15 1.40 1.80 0 0 0
October 16, 2026 13.15 13.85 11.60 0 0 0 32.00 1.30 1.60 2.10 0 0 0
October 16, 2026 12.35 13.05 10.75 0 0 0 33.00 1.55 1.80 2.40 0 0 0
October 16, 2026 11.55 12.30 10.15 0 0 0 34.00 1.80 2.10 2.65 0 0 0
October 16, 2026 10.85 11.45 9.45 0 45 0 35.00 2.10 2.40 3.05 0 0 0
October 16, 2026 10.20 10.85 8.85 0 0 0 36.00 2.30 2.75 3.40 0 0 0
October 16, 2026 9.45 10.15 8.15 0 0 0 37.00 2.60 3.05 3.85 0 101 0
October 16, 2026 8.85 9.45 7.60 0 0 0 38.00 3.00 3.40 4.25 0 13 0
October 16, 2026 8.20 8.90 7.05 0 0 0 39.00 3.40 3.75 4.70 0 13 0
October 16, 2026 7.60 8.25 6.55 0 30 0 40.00 3.80 4.20 5.20 0 3 0
October 16, 2026 7.05 7.65 6.05 0 1 0 41.00 4.20 4.60 5.70 0 13 0
October 16, 2026 6.50 7.15 5.60 0 25 0 42.00 4.70 5.10 6.30 0 0 0
October 16, 2026 6.00 6.65 5.15 0 1 0 43.00 5.10 5.60 6.85 0 0 0
October 16, 2026 5.50 6.15 4.75 0 0 0 44.00 5.50 6.10 7.50 0 0 0
October 16, 2026 5.10 5.75 4.40 0 5 0 45.00 6.05 6.65 8.05 0 0 0
October 16, 2026 4.80 5.30 4.05 0 0 0 46.00 6.65 7.25 8.70 0 0 0
October 16, 2026 4.40 4.90 3.75 0 2 0 47.00 7.25 7.85 9.40 0 0 0
October 16, 2026 4.00 4.55 3.45 0 0 0 48.00 7.85 8.50 10.05 0 0 0
October 16, 2026 3.70 4.20 3.15 0 0 0 49.00 8.45 9.15 11.15 0 0 0
October 16, 2026 3.40 3.90 2.90 0 4 0 50.00 9.15 9.80 11.60 0 0 0
October 16, 2026 2.80 3.30 2.40 0 0 0 52.00 10.55 11.25 13.15 0 0 0
October 16, 2026 2.30 2.75 2.05 0 0 0 54.00 12.15 12.75 14.70 0 0 0
October 16, 2026 2.00 2.30 1.70 0 1 0 56.00 13.65 14.35 17.05 0 0 0
October 16, 2026 1.60 2.00 1.45 0 14 0 58.00 15.35 16.00 18.25 0 0 0
October 16, 2026 1.30 1.70 1.20 0 0 0 60.00 17.05 17.70 20.00 0 0 0
October 16, 2026 1.00 1.40 1.05 0 0 0 62.00 18.70 19.45 21.85 0 0 0
October 16, 2026 0.80 1.20 0.90 0 0 0 64.00 20.60 21.25 24.25 0 0 0
November 20, 2026 16.10 16.90 14.60 0 0 0 29.00 1.30 1.60 2.00 0 20 0
November 20, 2026 15.30 16.10 13.90 0 0 0 30.00 1.50 1.80 2.25 0 1 0
November 20, 2026 14.50 15.35 13.15 0 0 0 31.00 1.70 2.10 2.55 0 0 0
November 20, 2026 13.75 14.60 12.40 0 0 0 32.00 2.00 2.35 2.85 0 0 0
November 20, 2026 13.00 13.85 11.80 0 0 0 33.00 2.15 2.60 3.20 0 0 0
November 20, 2026 12.30 13.15 11.10 0 0 0 34.00 2.45 2.95 3.55 0 0 0
November 20, 2026 11.60 12.40 10.50 0 0 0 35.00 2.75 3.20 3.90 0 0 0
November 20, 2026 10.90 11.80 9.90 0 0 0 36.00 3.10 3.55 4.30 0 0 0
November 20, 2026 10.15 11.15 9.15 0 0 0 37.00 3.50 3.90 4.75 0 25 0
November 20, 2026 9.80 10.45 8.60 0 0 0 38.00 3.90 4.30 5.20 0 0 0
November 20, 2026 9.20 9.85 8.10 0 0 0 39.00 4.30 4.70 5.65 0 0 0
November 20, 2026 8.60 9.30 7.60 0 0 0 40.00 4.70 5.15 6.15 0 0 0
November 20, 2026 8.10 8.75 7.15 0 0 0 41.00 5.10 5.60 6.75 0 0 0
November 20, 2026 7.60 8.25 6.65 0 0 0 42.00 5.50 6.10 7.25 0 0 0
November 20, 2026 7.10 7.75 6.30 0 0 0 43.00 6.00 6.60 7.80 0 0 0
November 20, 2026 6.60 7.30 5.90 0 0 0 44.00 6.50 7.15 8.40 0 0 0
November 20, 2026 6.20 6.85 5.50 0 2 0 45.00 7.05 7.70 9.05 0 0 0
November 20, 2026 5.75 6.45 5.15 0 0 0 46.00 7.65 8.30 9.70 0 0 0
November 20, 2026 5.35 6.05 4.80 0 0 0 47.00 8.25 8.90 10.40 0 0 0
November 20, 2026 5.10 5.70 4.50 0 0 0 48.00 8.85 9.50 11.00 0 0 0
November 20, 2026 4.80 5.35 4.20 0 0 0 49.00 9.45 10.15 11.70 0 0 0
November 20, 2026 4.50 5.05 3.90 0 7 0 50.00 10.15 10.80 12.45 0 0 0
November 20, 2026 3.80 4.35 3.40 0 0 0 52.00 11.15 12.20 13.90 0 0 0
November 20, 2026 3.30 3.80 2.95 0 0 0 54.00 12.60 13.65 15.65 0 0 0
November 20, 2026 2.80 3.35 2.60 0 0 0 56.00 14.20 15.25 17.25 0 0 0
November 20, 2026 2.40 2.95 2.25 0 0 0 58.00 15.80 16.85 18.95 0 0 0
November 20, 2026 2.10 2.60 2.00 0 0 0 60.00 17.50 18.50 20.65 0 0 0
November 20, 2026 1.80 2.25 1.75 0 0 0 62.00 19.30 20.15 22.45 0 0 0
December 18, 2026 19.75 20.55 18.20 0 0 0 25.00 0.90 1.25 1.50 0 0 0
December 18, 2026 17.20 18.10 15.90 0 0 0 28.00 1.40 1.80 2.15 0 0 0
December 18, 2026 15.70 16.55 14.45 0 0 0 30.00 1.85 2.25 2.70 0 131 0
December 18, 2026 14.20 15.05 13.00 0 4 0 32.00 2.25 2.80 3.35 0 0 0
December 18, 2026 13.40 14.40 12.40 0 0 0 33.00 2.55 3.15 3.45 0 0 0
December 18, 2026 12.70 13.75 11.75 0 10 0 34.00 2.90 3.40 4.15 0 10 0
December 18, 2026 12.10 13.05 11.20 0 20 0 35.00 3.20 3.80 4.50 0 10 0
December 18, 2026 11.40 12.40 10.60 0 0 0 36.00 3.60 4.10 4.95 0 0 0
December 18, 2026 10.80 11.75 9.90 0 0 0 37.00 4.00 4.55 5.35 0 0 0
December 18, 2026 10.15 11.15 9.35 0 156 0 38.00 4.40 4.95 5.80 0 0 0
December 18, 2026 9.90 10.60 8.80 0 5 0 39.00 4.90 5.30 6.30 0 0 0
December 18, 2026 9.30 10.05 8.30 0 1 0 40.00 5.15 5.75 6.85 0 202 0
December 18, 2026 8.80 9.45 7.85 0 2 0 41.00 5.60 6.20 7.35 0 0 0
December 18, 2026 8.30 8.95 7.40 0 5 0 42.00 6.10 6.70 7.90 0 0 0
December 18, 2026 7.80 8.50 7.00 0 4 0 43.00 6.60 7.25 8.45 0 0 0
December 18, 2026 7.30 8.05 6.60 0 0 0 44.00 7.15 7.80 9.10 0 0 0
December 18, 2026 6.90 7.60 7.00 0.85 50 30 45.00 7.65 8.35 9.70 0 0 0
December 18, 2026 6.45 7.15 5.80 0 0 0 46.00 8.25 8.90 10.30 0 0 0
December 18, 2026 6.05 6.75 5.50 0 0 0 47.00 8.85 9.55 10.95 0 0 0
December 18, 2026 5.70 6.40 5.15 0 53 0 48.00 9.45 10.20 11.60 0 0 0
December 18, 2026 5.35 6.00 4.85 0 0 0 49.00 10.05 10.75 12.30 0 0 0
December 18, 2026 5.10 5.70 4.60 0 31 0 50.00 10.35 11.45 13.00 0 4 0
December 18, 2026 3.70 4.20 3.35 0 35 0 55.00 13.85 15.00 16.90 0 0 0
December 18, 2026 2.60 3.15 2.45 0 25 0 60.00 17.85 18.90 21.05 0 0 0
December 18, 2026 1.90 2.35 1.85 0 121 0 65.00 22.20 23.35 25.65 0 0 0
December 18, 2026 1.30 1.75 1.40 0 164 0 70.00 26.75 27.80 30.20 0 11 0
December 18, 2026 0.60 1.05 0.80 0 29 0 80.00 35.40 38.05 40.25 0 0 0
January 15, 2027 13.90 14.90 12.85 0 0 0 33.00 3.00 3.50 4.15 0 0 0
January 15, 2027 13.20 14.20 12.25 0 0 0 34.00 3.30 3.85 4.55 0 0 0
January 15, 2027 12.50 13.55 11.65 0 0 0 35.00 3.70 4.20 4.95 0 0 0
January 15, 2027 11.90 12.95 11.05 0 0 0 36.00 4.10 4.60 5.35 0 0 0
January 15, 2027 11.30 12.35 10.45 0 0 0 37.00 4.50 5.00 5.80 0 0 0
January 15, 2027 10.65 11.70 9.90 0 0 0 38.00 4.90 5.40 6.35 0 0 0
January 15, 2027 10.15 11.20 9.40 0 7 0 39.00 5.20 5.85 6.85 0 0 0
January 15, 2027 9.90 10.60 8.95 0 0 0 40.00 5.60 6.30 7.30 0 0 0
January 15, 2027 9.40 10.10 8.50 0 0 0 41.00 6.10 6.80 7.85 0 0 0
January 15, 2027 8.90 9.65 8.05 0 0 0 42.00 6.60 7.30 8.45 0 0 0
January 15, 2027 8.40 9.15 7.60 0 0 0 43.00 7.10 7.80 9.05 0 0 0
January 15, 2027 7.90 8.70 7.20 0 0 0 44.00 7.60 8.35 9.65 0 0 0
January 15, 2027 7.50 8.25 0 0 0 0 45.00 8.20 8.90 0 0 0 0
March 19, 2027 20.55 21.60 19.30 0 0 0 25.00 1.60 2.00 2.30 0 1 0
March 19, 2027 18.30 19.35 17.20 0 0 0 28.00 2.25 2.75 3.25 0 0 0
March 19, 2027 16.80 17.95 15.85 0 3 0 30.00 2.80 3.35 3.90 0 70 0
March 19, 2027 15.45 16.60 14.60 0 0 0 32.00 3.50 4.05 4.60 0 7 0
March 19, 2027 14.15 15.35 13.50 0 0 0 34.00 4.30 4.75 5.45 0 0 0
March 19, 2027 13.55 14.75 12.90 0 2 0 35.00 4.70 5.15 5.85 0 0 0
March 19, 2027 12.95 14.15 12.45 0 10 0 36.00 5.10 5.55 6.55 0 0 0
March 19, 2027 11.95 13.05 11.20 0 5 0 38.00 5.80 6.45 7.50 0 0 0
March 19, 2027 10.85 12.05 10.25 0 15 0 40.00 6.80 7.45 8.45 0 150 0
March 19, 2027 10.10 11.00 9.45 0 5 0 42.00 7.80 8.50 9.60 0 0 0
March 19, 2027 9.40 10.15 8.65 0 0 0 44.00 8.80 9.60 10.85 0 20 0
March 19, 2027 8.90 9.75 8.25 0 7 0 45.00 9.40 10.15 11.45 0 200 0
March 19, 2027 8.50 9.35 7.90 0 8 0 46.00 10.00 10.75 12.10 0 0 0
March 19, 2027 7.70 8.60 7.20 0 0 0 48.00 10.85 12.00 13.40 0 0 0
March 19, 2027 7.00 7.85 6.55 0 1 0 50.00 12.05 13.30 14.70 0 3 0
March 19, 2027 5.50 6.30 5.25 0 1 0 55.00 15.55 16.85 18.40 0 0 0
March 19, 2027 4.50 5.10 4.25 0 220 0 60.00 19.25 20.55 22.40 0 0 0
March 19, 2027 3.50 4.10 3.45 0 102 0 65.00 23.15 24.60 26.75 0 7 0
March 19, 2027 2.70 3.45 2.85 0 277 0 70.00 27.50 28.90 31.10 0 0 0
June 18, 2027 17.85 19.20 17.15 0 0 0 30.00 3.90 4.35 5.15 0 100 0
June 18, 2027 16.65 18.00 16.00 0 0 0 32.00 4.60 5.10 6.25 0 0 0
June 18, 2027 15.55 16.80 14.95 0 0 0 34.00 5.30 5.90 7.05 0 0 0
June 18, 2027 15.00 16.30 14.45 0 0 0 35.00 5.70 6.35 7.55 0 170 0
June 18, 2027 14.50 15.75 14.00 0 0 0 36.00 6.20 6.80 8.05 0 0 0
June 18, 2027 13.50 14.75 12.80 0 2 0 38.00 7.10 7.75 9.05 0 0 0
June 18, 2027 12.50 13.55 11.90 0 0 0 40.00 8.10 8.75 9.75 0 100 0
June 18, 2027 11.60 12.70 11.00 0 0 0 42.00 9.20 9.85 10.90 0 0 0
June 18, 2027 10.70 11.85 10.25 0 4 0 44.00 10.10 10.95 12.15 0 0 0
June 18, 2027 10.30 11.45 9.90 0 0 0 45.00 10.55 11.55 12.80 0 0 0
June 18, 2027 10.10 11.05 9.60 0 0 0 46.00 11.05 12.15 13.40 0 0 0
June 18, 2027 9.60 10.30 8.90 0 0 0 48.00 12.35 13.40 14.70 0 0 0
June 18, 2027 8.90 9.60 8.30 0 0 0 50.00 13.55 14.75 16.40 0 0 0
June 18, 2027 6.00 6.90 5.80 0 0 0 60.00 20.15 21.95 23.60 0 0 0