Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
DSG – Descartes Systems Group Inc.
Last update: March 28, 2024 at 12:33 p.m. (Real-time)
- Last price: 124.250
- Net change: -0.700
- Bid price: 124.140
- Ask price: 124.330
- 30-day historical volatility: 27.43%
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: 411
Volume: 0
|
Open interest: 586
Volume: 0
|
||||||||||||
April 19, 2024 | 36.00 | 36.85 | 37.50 | 0 | 0 | 0 | 88.00 | 0 | 0.27 | 0.27 | 0 | 0 | 0 |
April 19, 2024 | 34.00 | 34.85 | 35.55 | 0 | 0 | 0 | 90.00 | 0 | 0.27 | 0.27 | 0 | 0 | 0 |
April 19, 2024 | 32.00 | 32.85 | 33.55 | 0 | 0 | 0 | 92.00 | 0 | 0.27 | 0.27 | 0 | 0 | 0 |
April 19, 2024 | 30.00 | 30.90 | 0 | 0 | 0 | 0 | 94.00 | 0 | 0.27 | 0 | 0 | 5 | 0 |
April 19, 2024 | 28.10 | 28.90 | 29.55 | 0 | 0 | 0 | 96.00 | 0 | 0.27 | 0 | 0 | 0 | 0 |
April 19, 2024 | 26.10 | 26.90 | 27.55 | 0 | 0 | 0 | 98.00 | 0 | 0.27 | 0.27 | 0 | 0 | 0 |
April 19, 2024 | 24.10 | 24.90 | 25.55 | 0 | 0 | 0 | 100.00 | 0 | 0.27 | 0.27 | 0 | 0 | 0 |
April 19, 2024 | 19.05 | 19.95 | 20.65 | 0 | 0 | 0 | 105.00 | 0 | 0.29 | 0.28 | 0 | 25 | 0 |
April 19, 2024 | 14.10 | 15.00 | 15.65 | 0 | 0 | 0 | 110.00 | 0.01 | 0.33 | 0.32 | 0 | 18 | 0 |
April 19, 2024 | 9.30 | 10.10 | 10.80 | 0 | 0 | 0 | 115.00 | 0.02 | 0.49 | 0.46 | 0 | 0 | 0 |
April 19, 2024 | 5.10 | 5.80 | 6.35 | 0 | 0 | 0 | 120.00 | 0.70 | 1.05 | 1.00 | 0 | 0 | 0 |
April 19, 2024 | 2.00 | 2.40 | 2.80 | 0 | 50 | 0 | 125.00 | 2.40 | 2.90 | 2.55 | 0 | 0 | 0 |
April 19, 2024 | 0.46 | 0.80 | 0.95 | 0 | 23 | 0 | 130.00 | 5.65 | 6.60 | 5.90 | 0 | 10 | 0 |
April 19, 2024 | 0.02 | 0.37 | 0.40 | 0 | 45 | 0 | 135.00 | 10.35 | 11.15 | 10.45 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 140.00 | 15.50 | 16.25 | 15.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 150.00 | 25.50 | 26.25 | 25.40 | 0 | 0 | 0 |
May 17, 2024 | 32.35 | 33.20 | 34.00 | 0 | 0 | 0 | 92.00 | 0 | 0.35 | 0.34 | 0 | 0 | 0 |
May 17, 2024 | 28.40 | 29.30 | 29.95 | 0 | 0 | 0 | 96.00 | 0.01 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 26.45 | 27.30 | 0 | 0 | 0 | 0 | 98.00 | 0 | 0.29 | 0 | 0 | 0 | 0 |
May 17, 2024 | 24.50 | 25.35 | 26.15 | 0 | 0 | 0 | 100.00 | 0 | 0.33 | 0 | 0 | 0 | 0 |
May 17, 2024 | 19.75 | 20.55 | 21.20 | 0 | 0 | 0 | 105.00 | 0.02 | 0.49 | 0.48 | 0 | 15 | 0 |
May 17, 2024 | 14.90 | 15.90 | 16.45 | 0 | 0 | 0 | 110.00 | 0.21 | 0.65 | 0.65 | 0 | 10 | 0 |
May 17, 2024 | 10.60 | 11.50 | 12.10 | 0 | 0 | 0 | 115.00 | 0.85 | 1.15 | 1.05 | 0 | 25 | 0 |
May 17, 2024 | 6.75 | 7.40 | 7.90 | 0 | 0 | 0 | 120.00 | 1.90 | 2.20 | 2.05 | 0 | 56 | 0 |
May 17, 2024 | 3.80 | 4.10 | 4.65 | 0 | 0 | 0 | 125.00 | 3.75 | 4.15 | 3.85 | 0 | 50 | 0 |
May 17, 2024 | 1.80 | 2.05 | 2.35 | 0 | 0 | 0 | 130.00 | 6.65 | 7.50 | 7.00 | 0 | 0 | 0 |
May 17, 2024 | 0.70 | 1.05 | 1.15 | 0 | 1 | 0 | 135.00 | 10.60 | 11.45 | 10.90 | 0 | 0 | 0 |
May 17, 2024 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 | 140.00 | 15.50 | 16.30 | 15.45 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.37 | 0.39 | 0 | 0 | 0 | 150.00 | 25.40 | 26.30 | 25.50 | 0 | 0 | 0 |
June 21, 2024 | 44.75 | 45.65 | 46.20 | 0 | 10 | 0 | 80.00 | 0 | 0.21 | 0.23 | 0 | 0 | 0 |
June 21, 2024 | 39.60 | 40.65 | 41.25 | 0 | 0 | 0 | 85.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
June 21, 2024 | 34.85 | 35.80 | 0 | 0 | 0 | 0 | 90.00 | 0 | 0.31 | 0 | 0 | 20 | 0 |
June 21, 2024 | 32.85 | 33.80 | 34.45 | 0 | 0 | 0 | 92.00 | 0 | 0.35 | 0.35 | 0 | 0 | 0 |
June 21, 2024 | 29.90 | 30.90 | 31.55 | 0 | 0 | 0 | 95.00 | 0.02 | 0.41 | 0.41 | 0 | 70 | 0 |
June 21, 2024 | 29.00 | 29.95 | 30.60 | 0 | 0 | 0 | 96.00 | 0.02 | 0.45 | 0.43 | 0 | 0 | 0 |
June 21, 2024 | 27.00 | 28.00 | 0 | 0 | 0 | 0 | 98.00 | 0.11 | 0.50 | 0 | 0 | 0 | 0 |
June 21, 2024 | 25.25 | 26.25 | 26.80 | 0 | 1 | 0 | 100.00 | 0.21 | 0.60 | 0.55 | 0 | 81 | 0 |
June 21, 2024 | 20.70 | 21.60 | 22.15 | 0 | 0 | 0 | 105.00 | 0.55 | 0.95 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 16.30 | 17.15 | 17.65 | 0 | 0 | 0 | 110.00 | 1.05 | 1.40 | 1.35 | 0 | 0 | 0 |
June 21, 2024 | 12.20 | 13.15 | 13.55 | 0 | 0 | 0 | 115.00 | 1.90 | 2.30 | 2.15 | 0 | 10 | 0 |
June 21, 2024 | 8.65 | 9.30 | 9.85 | 0 | 7 | 0 | 120.00 | 3.25 | 3.75 | 3.45 | 0 | 0 | 0 |
June 21, 2024 | 5.60 | 6.30 | 6.80 | 0 | 30 | 0 | 125.00 | 5.10 | 5.65 | 5.40 | 0 | 0 | 0 |
June 21, 2024 | 3.45 | 4.05 | 4.35 | 0 | 20 | 0 | 130.00 | 7.95 | 8.70 | 8.10 | 0 | 0 | 0 |
June 21, 2024 | 2.05 | 2.45 | 2.80 | 0 | 22 | 0 | 135.00 | 11.20 | 12.25 | 0 | 0 | 0 | 0 |
June 21, 2024 | 1.05 | 1.40 | 1.55 | 0 | 20 | 0 | 140.00 | 15.45 | 16.60 | 15.90 | 0 | 0 | 0 |
June 21, 2024 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 | 150.00 | 25.25 | 26.40 | 25.45 | 0 | 0 | 0 |
July 19, 2024 | 29.40 | 30.50 | 31.15 | 0 | 0 | 0 | 96.00 | 0.11 | 0.50 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 25.70 | 26.85 | 27.40 | 0 | 0 | 0 | 100.00 | 0.31 | 0.70 | 0.75 | 0 | 0 | 0 |
July 19, 2024 | 20.95 | 22.15 | 22.80 | 0 | 0 | 0 | 105.00 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 16.65 | 18.10 | 18.45 | 0 | 0 | 0 | 110.00 | 1.35 | 1.70 | 1.75 | 0 | 0 | 0 |
July 19, 2024 | 12.25 | 13.85 | 14.45 | 0 | 0 | 0 | 115.00 | 2.30 | 2.80 | 2.70 | 0 | 0 | 0 |
July 19, 2024 | 9.55 | 10.20 | 10.85 | 0 | 0 | 0 | 120.00 | 3.60 | 4.25 | 4.10 | 0 | 0 | 0 |
July 19, 2024 | 6.55 | 7.30 | 7.80 | 0 | 0 | 0 | 125.00 | 5.65 | 6.30 | 6.10 | 0 | 0 | 0 |
July 19, 2024 | 4.35 | 4.95 | 5.35 | 0 | 0 | 0 | 130.00 | 8.45 | 9.05 | 8.70 | 0 | 0 | 0 |
July 19, 2024 | 2.70 | 3.35 | 3.55 | 0 | 20 | 0 | 135.00 | 11.30 | 12.75 | 0 | 0 | 0 | 0 |
July 19, 2024 | 1.60 | 1.95 | 2.15 | 0 | 0 | 0 | 140.00 | 15.35 | 16.90 | 16.15 | 0 | 0 | 0 |
July 19, 2024 | 0.41 | 0.75 | 0.85 | 0 | 0 | 0 | 150.00 | 25.10 | 26.20 | 25.50 | 0 | 0 | 0 |
August 16, 2024 | 29.60 | 30.95 | 31.65 | 0 | 0 | 0 | 96.00 | 0.31 | 0.70 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 26.05 | 27.45 | 28.00 | 0 | 0 | 0 | 100.00 | 0.60 | 0.90 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 21.65 | 22.85 | 23.55 | 0 | 0 | 0 | 105.00 | 1.05 | 1.40 | 1.35 | 0 | 0 | 0 |
August 16, 2024 | 17.45 | 18.65 | 19.35 | 0 | 0 | 0 | 110.00 | 1.75 | 2.10 | 2.05 | 0 | 0 | 0 |
August 16, 2024 | 13.65 | 14.85 | 15.45 | 0 | 0 | 0 | 115.00 | 2.65 | 3.25 | 3.15 | 0 | 0 | 0 |
August 16, 2024 | 10.30 | 11.35 | 12.00 | 0 | 0 | 0 | 120.00 | 4.20 | 4.75 | 4.55 | 0 | 0 | 0 |
August 16, 2024 | 7.60 | 8.20 | 8.50 | 0 | 0 | 0 | 125.00 | 6.30 | 7.05 | 6.75 | 0 | 20 | 0 |
August 16, 2024 | 5.25 | 5.85 | 6.30 | 0 | 0 | 0 | 130.00 | 8.95 | 9.75 | 9.35 | 0 | 0 | 0 |
August 16, 2024 | 3.45 | 4.00 | 4.35 | 0 | 0 | 0 | 135.00 | 12.00 | 13.15 | 12.80 | 0 | 0 | 0 |
August 16, 2024 | 2.25 | 2.85 | 2.95 | 0 | 0 | 0 | 140.00 | 15.85 | 17.00 | 16.45 | 0 | 0 | 0 |
August 16, 2024 | 0.75 | 1.10 | 1.25 | 0 | 0 | 0 | 150.00 | 25.30 | 26.50 | 25.55 | 0 | 0 | 0 |
September 20, 2024 | 45.75 | 46.95 | 47.55 | 0 | 10 | 0 | 80.00 | 0 | 0.49 | 0.49 | 0 | 43 | 0 |
September 20, 2024 | 40.85 | 42.20 | 42.75 | 0 | 0 | 0 | 85.00 | 0.11 | 0.55 | 0.49 | 0 | 1 | 0 |
September 20, 2024 | 35.95 | 37.20 | 38.05 | 0 | 0 | 0 | 90.00 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 31.50 | 32.80 | 33.25 | 0 | 0 | 0 | 95.00 | 0.60 | 0.90 | 0.95 | 0 | 26 | 0 |
September 20, 2024 | 27.00 | 28.20 | 28.75 | 0 | 0 | 0 | 100.00 | 0.95 | 1.25 | 1.25 | 0 | 20 | 0 |
September 20, 2024 | 18.30 | 19.65 | 20.35 | 0 | 0 | 0 | 110.00 | 2.25 | 2.70 | 2.85 | 0 | 40 | 0 |
September 20, 2024 | 14.65 | 15.90 | 16.60 | 0 | 0 | 0 | 115.00 | 3.35 | 3.95 | 3.85 | 0 | 0 | 0 |
September 20, 2024 | 11.65 | 12.65 | 13.20 | 0 | 20 | 0 | 120.00 | 5.05 | 5.50 | 5.35 | 0 | 0 | 0 |
September 20, 2024 | 8.85 | 9.60 | 9.90 | 0 | 0 | 0 | 125.00 | 6.95 | 7.80 | 7.55 | 0 | 0 | 0 |
September 20, 2024 | 6.45 | 7.25 | 7.50 | 0 | 10 | 0 | 130.00 | 9.55 | 10.35 | 10.05 | 0 | 0 | 0 |
September 20, 2024 | 4.65 | 5.35 | 5.50 | 0 | 0 | 0 | 135.00 | 12.70 | 13.90 | 0 | 0 | 0 | 0 |
September 20, 2024 | 3.20 | 3.85 | 3.95 | 0 | 15 | 0 | 140.00 | 16.40 | 17.65 | 17.00 | 0 | 0 | 0 |
September 20, 2024 | 1.40 | 1.80 | 0 | 0 | 0 | 0 | 150.00 | 25.15 | 26.55 | 0 | 0 | 0 | 0 |
September 20, 2024 | 0.41 | 0.85 | 0.95 | 0 | 0 | 0 | 160.00 | 35.25 | 36.55 | 35.55 | 0 | 0 | 0 |
December 20, 2024 | 37.30 | 38.85 | 39.70 | 0 | 0 | 0 | 90.00 | 0.65 | 1.05 | 0 | 0 | 1 | 0 |
December 20, 2024 | 33.00 | 34.15 | 35.20 | 0 | 0 | 0 | 95.00 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 |
December 20, 2024 | 28.75 | 29.90 | 31.00 | 0 | 0 | 0 | 100.00 | 1.50 | 1.95 | 1.95 | 0 | 0 | 0 |
December 20, 2024 | 20.35 | 22.30 | 23.05 | 0 | 0 | 0 | 110.00 | 3.10 | 3.80 | 3.70 | 0 | 20 | 0 |
December 20, 2024 | 13.95 | 15.20 | 16.00 | 0 | 0 | 0 | 120.00 | 6.15 | 6.95 | 6.75 | 0 | 0 | 0 |
December 20, 2024 | 8.95 | 9.95 | 10.35 | 0 | 32 | 0 | 130.00 | 10.75 | 11.90 | 11.75 | 0 | 0 | 0 |
December 20, 2024 | 5.25 | 6.25 | 6.45 | 0 | 65 | 0 | 140.00 | 17.30 | 18.50 | 18.05 | 0 | 0 | 0 |
December 20, 2024 | 2.95 | 3.55 | 3.65 | 0 | 0 | 0 | 150.00 | 25.50 | 26.80 | 26.20 | 0 | 0 | 0 |
December 20, 2024 | 1.50 | 1.75 | 1.95 | 0 | 10 | 0 | 160.00 | 35.10 | 36.60 | 35.70 | 0 | 0 | 0 |
March 21, 2025 | 38.45 | 40.20 | 41.05 | 0 | 0 | 0 | 90.00 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 |
March 21, 2025 | 30.20 | 31.50 | 32.65 | 0 | 0 | 0 | 100.00 | 2.10 | 2.50 | 2.85 | 0 | 0 | 0 |
March 21, 2025 | 22.45 | 24.10 | 25.00 | 0 | 0 | 0 | 110.00 | 3.95 | 4.60 | 4.60 | 0 | 0 | 0 |
March 21, 2025 | 16.15 | 17.45 | 18.20 | 0 | 0 | 0 | 120.00 | 7.15 | 7.90 | 7.80 | 0 | 20 | 0 |
March 21, 2025 | 10.95 | 12.25 | 12.70 | 0 | 0 | 0 | 130.00 | 11.65 | 13.00 | 12.65 | 0 | 0 | 0 |
March 21, 2025 | 7.25 | 8.05 | 8.45 | 0 | 0 | 0 | 140.00 | 17.90 | 19.35 | 18.90 | 0 | 0 | 0 |
March 21, 2025 | 4.50 | 5.20 | 5.40 | 0 | 0 | 0 | 150.00 | 25.70 | 27.20 | 26.70 | 0 | 0 | 0 |
March 21, 2025 | 2.65 | 3.25 | 3.40 | 0 | 0 | 0 | 160.00 | 35.15 | 36.75 | 35.75 | 0 | 0 | 0 |