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.

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.

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