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.

DFY – Definity Financial Corporation

Last update: October 22, 2025 at 4:19 p.m.   (Real-time)

  • Last price: 66.260
  • Net change: 1.410
  • Bid price: 66.000
  • Ask price: 66.500
  • 30-day historical volatility: 17.13%
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: 13,725
Volume: 0
Open interest: 1,286
Volume: 0
November 21, 2025 10.40 10.80 10.80 0 0 0 56.00 0.01 0.49 0.49 0 0 0
November 21, 2025 8.55 8.90 8.90 0 0 0 58.00 0.15 0.46 0.46 0 0 0
November 21, 2025 6.60 7.05 7.05 0 0 0 60.00 0.27 0.55 0.55 0 600 0
November 21, 2025 4.85 5.30 5.30 0 0 0 62.00 0.50 0.85 0.85 0 150 0
November 21, 2025 3.25 3.75 3.75 0 0 0 64.00 0.85 1.25 1.25 0 30 0
November 21, 2025 1.90 2.40 2.40 0 20 0 66.00 1.50 1.95 1.95 0 20 0
November 21, 2025 0.95 1.35 1.35 0 6,012 0 68.00 2.55 3.10 3.10 0 12 0
November 21, 2025 0.34 0.75 0.75 0 5,400 0 70.00 3.95 4.40 4.40 0 22 0
November 21, 2025 0.07 0.40 0.40 0 1,220 0 72.00 5.70 6.15 6.15 0 0 0
November 21, 2025 0.02 0.35 0.35 0 30 0 74.00 7.55 8.05 8.05 0 10 0
November 21, 2025 0.01 0.29 0.29 0 6 0 76.00 9.55 10.05 10.05 0 0 0
November 21, 2025 0.01 0.49 0.49 0 15 0 78.00 11.55 12.05 12.05 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 80.00 13.55 14.05 14.05 0 0 0
November 21, 2025 0.02 0.49 0.49 0 28 0 82.00 15.55 16.05 16.05 0 0 0
November 21, 2025 0 0.49 0.49 0 10 0 84.00 17.50 18.05 18.05 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 86.00 19.55 20.05 20.05 0 0 0
November 21, 2025 0 0.49 0.49 0 2 0 88.00 21.50 22.05 22.05 0 0 0
December 19, 2025 21.30 21.70 21.70 0 0 0 45.00 0.01 0.31 0.31 0 0 0
December 19, 2025 18.35 18.70 18.70 0 1 0 48.00 0.01 0.39 0.39 0 0 0
December 19, 2025 16.40 16.75 16.75 0 0 0 50.00 0.01 0.44 0.44 0 20 0
December 19, 2025 11.55 11.95 11.95 0 0 0 55.00 0.21 0.49 0.49 0 20 0
December 19, 2025 10.60 11.00 11.00 0 0 0 56.00 0.21 0.55 0.55 0 0 0
December 19, 2025 8.75 9.10 9.10 0 0 0 58.00 0.34 0.65 0.65 0 0 0
December 19, 2025 6.90 7.35 7.35 0 1 0 60.00 0.55 0.95 0.95 0 150 0
December 19, 2025 5.25 5.75 5.75 0 0 0 62.00 0.90 1.30 1.30 0 0 0
December 19, 2025 3.70 4.20 4.20 0 0 0 64.00 1.35 1.80 1.80 0 24 0
December 19, 2025 3.05 3.50 3.50 0 10 0 65.00 1.70 2.15 2.15 0 12 0
December 19, 2025 2.45 2.95 2.95 0 12 0 66.00 2.10 2.55 2.55 0 0 0
December 19, 2025 1.45 1.90 1.90 0 0 0 68.00 3.00 3.60 3.60 0 0 0
December 19, 2025 0.75 1.20 1.20 0 15 0 70.00 4.35 4.90 4.90 0 0 0
December 19, 2025 0.33 0.65 0.65 0 0 0 72.00 5.95 6.35 6.35 0 0 0
December 19, 2025 0.11 0.42 0.42 0 0 0 74.00 7.70 8.20 8.20 0 0 0
December 19, 2025 0.03 0.34 0.34 0 1 0 75.00 8.60 9.10 9.10 0 0 0
December 19, 2025 0.02 0.40 0.40 0 0 0 76.00 9.60 10.10 10.10 0 0 0
December 19, 2025 0.02 0.33 0.33 0 0 0 78.00 11.50 12.05 12.05 0 0 0
December 19, 2025 0.01 0.29 0.29 0 10 0 80.00 13.50 13.95 13.95 0 0 0
December 19, 2025 0.01 0.27 0.27 0 0 0 82.00 15.50 15.95 15.95 0 0 0
December 19, 2025 0.01 0.24 0.24 0 5 0 84.00 17.50 17.95 17.95 0 0 0
December 19, 2025 0.01 0.25 0.25 0 0 0 85.00 18.50 18.95 18.95 0 0 0
December 19, 2025 0.01 0.23 0.23 0 0 0 86.00 19.50 19.95 19.95 0 0 0
December 19, 2025 0 0.24 0.24 0 0 0 88.00 21.50 21.95 21.95 0 0 0
December 19, 2025 0 0.23 0.23 0 0 0 90.00 23.50 23.95 23.95 0 0 0
December 19, 2025 0 0.22 0.22 0 0 0 100.00 33.50 33.95 33.95 0 0 0
January 16, 2026 10.65 11.15 11.15 0 0 0 56.00 0.30 0.65 0.65 0 0 0
January 16, 2026 8.85 9.35 9.35 0 0 0 58.00 0.50 0.85 0.85 0 4 0
January 16, 2026 7.15 7.70 7.70 0 0 0 60.00 0.75 1.15 1.15 0 0 0
January 16, 2026 5.55 6.05 6.05 0 0 0 62.00 1.10 1.55 1.55 0 0 0
January 16, 2026 4.10 4.65 4.65 0 0 0 64.00 1.70 2.15 2.15 0 100 0
January 16, 2026 2.90 3.40 3.40 0 0 0 66.00 2.45 2.95 2.95 0 30 0
January 16, 2026 1.95 2.40 2.35 0 2 0 68.00 3.40 3.95 3.95 0 20 0
January 16, 2026 1.10 1.60 1.60 0 0 0 70.00 4.60 5.20 5.20 0 0 0
January 16, 2026 0.60 1.05 1.05 0 0 0 72.00 6.10 6.60 6.60 0 0 0
January 16, 2026 0.28 0.65 0.65 0 0 0 74.00 7.80 8.30 8.30 0 0 0
January 16, 2026 0.08 0.44 0.44 0 0 0 76.00 9.55 10.15 10.15 0 0 0
January 16, 2026 0.02 0.45 0.45 0 0 0 78.00 11.50 12.05 12.05 0 0 0
January 16, 2026 0.01 0.37 0.37 0 0 0 80.00 13.45 14.05 14.05 0 0 0
January 16, 2026 0.01 0.33 0.33 0 0 0 82.00 15.45 16.05 16.05 0 0 0
January 16, 2026 0.01 0.30 0.30 0 0 0 84.00 17.45 18.00 18.00 0 0 0
January 16, 2026 0.01 0.28 0.28 0 0 0 88.00 21.50 22.00 22.00 0 0 0
February 20, 2026 11.05 11.55 11.55 0 0 0 56.00 0.55 0.95 0.95 0 0 0
February 20, 2026 9.30 9.80 9.80 0 0 0 58.00 0.80 1.25 1.25 0 0 0
February 20, 2026 7.65 8.20 8.20 0 0 0 60.00 1.10 1.55 1.55 0 0 0
February 20, 2026 6.00 6.70 6.70 0 0 0 62.00 1.60 2.05 2.05 0 0 0
February 20, 2026 4.75 5.30 5.30 0 0 0 64.00 2.10 2.65 2.65 0 0 0
February 20, 2026 3.55 4.10 4.10 0 0 0 66.00 2.90 3.45 3.45 0 0 0
February 20, 2026 2.55 3.10 3.10 0 0 0 68.00 3.85 4.45 4.45 0 0 0
February 20, 2026 1.80 2.20 2.20 0 0 0 70.00 5.05 5.65 5.65 0 0 0
February 20, 2026 1.15 1.60 1.60 0 0 0 72.00 6.40 7.10 7.10 0 0 0
February 20, 2026 0.65 1.10 1.10 0 0 0 74.00 8.00 8.65 8.65 0 0 0
February 20, 2026 0.31 0.75 0.75 0 0 0 76.00 9.75 10.40 10.40 0 0 0
February 20, 2026 0.16 0.55 0.55 0 0 0 78.00 11.55 12.20 12.20 0 0 0
February 20, 2026 0.02 0.49 0.49 0 0 0 80.00 13.45 14.10 14.10 0 0 0
February 20, 2026 0.02 0.47 0.47 0 0 0 82.00 15.50 16.05 16.05 0 0 0
March 20, 2026 21.55 22.05 22.05 0 0 0 45.00 0.05 0.49 0.49 0 0 0
March 20, 2026 16.75 17.30 17.25 0 0 0 50.00 0.23 0.65 0.65 0 10 0
March 20, 2026 12.10 12.70 12.70 0 1 0 55.00 0.60 1.05 1.05 0 10 0
March 20, 2026 11.20 11.80 11.80 0 0 0 56.00 0.70 1.15 1.15 0 0 0
March 20, 2026 9.45 10.10 10.10 0 0 0 58.00 1.00 1.45 1.45 0 0 0
March 20, 2026 7.80 8.50 8.50 0 0 0 60.00 1.40 1.85 1.85 0 30 0
March 20, 2026 6.30 7.00 7.00 0 0 0 62.00 1.90 2.35 2.35 0 0 0
March 20, 2026 5.10 5.65 5.65 0 0 0 64.00 2.40 3.00 3.00 0 0 0
March 20, 2026 4.45 5.05 5.05 0 20 0 65.00 2.80 3.40 3.40 0 10 0
March 20, 2026 3.90 4.45 4.45 0 0 0 66.00 3.30 3.85 3.85 0 0 0
March 20, 2026 2.80 3.45 3.45 0 0 0 68.00 4.20 4.85 4.85 0 0 0
March 20, 2026 2.10 2.60 2.60 0 110 0 70.00 5.35 6.00 6.00 0 0 0
March 20, 2026 1.40 1.90 1.90 0 0 0 72.00 6.65 7.40 7.40 0 0 0
March 20, 2026 0.90 1.40 1.40 0 0 0 74.00 8.15 8.90 8.90 0 0 0
March 20, 2026 0.70 1.20 1.20 0 52 0 75.00 9.00 9.70 9.70 0 0 0
March 20, 2026 0.50 1.00 1.00 0 0 0 76.00 9.85 10.55 10.55 0 0 0
March 20, 2026 0.30 0.70 0.70 0 0 0 78.00 11.65 12.40 12.40 0 0 0
March 20, 2026 0.10 0.55 0.55 0 17 0 80.00 13.50 14.20 14.20 0 2 0
March 20, 2026 0.01 0.49 0.49 0 0 0 82.00 15.50 16.15 16.15 0 0 0
March 20, 2026 0.01 0.47 0.47 0 30 0 85.00 18.45 19.05 19.05 0 0 0
March 20, 2026 0.01 0.39 0.39 0 60 0 90.00 23.40 24.05 24.05 0 0 0
March 20, 2026 0.01 0.34 0.34 0 0 0 100.00 33.40 34.05 34.05 0 0 0
April 17, 2026 11.30 12.00 12.00 0 0 0 56.00 0.90 1.30 1.30 0 0 0
April 17, 2026 9.60 10.35 10.30 0 0 0 58.00 1.20 1.65 1.65 0 0 0
April 17, 2026 8.00 8.75 8.75 0 0 0 60.00 1.60 2.05 2.05 0 0 0
April 17, 2026 6.60 7.30 7.30 0 0 0 62.00 2.10 2.60 2.60 0 0 0
April 17, 2026 5.25 5.95 5.95 0 0 0 64.00 2.70 3.30 3.30 0 0 0
April 17, 2026 4.20 4.75 4.75 0 0 0 66.00 3.60 4.10 4.10 0 0 0
April 17, 2026 3.20 3.75 3.75 0 0 0 68.00 4.50 5.10 5.10 0 0 0
April 17, 2026 2.35 2.90 2.90 0 0 0 70.00 5.50 6.30 6.30 0 0 0
April 17, 2026 1.80 2.20 2.20 0 0 0 72.00 6.85 7.65 7.65 0 0 0
April 17, 2026 1.20 1.70 1.70 0 0 0 74.00 8.35 9.10 9.10 0 0 0
April 17, 2026 0.80 1.25 1.25 0 0 0 76.00 9.95 10.75 10.75 0 0 0
April 17, 2026 0.50 0.90 0.90 0 0 0 78.00 11.70 12.45 12.45 0 0 0
June 19, 2026 17.05 17.80 17.80 0 0 0 50.00 0.50 0.95 0.95 0 0 0
June 19, 2026 12.65 13.40 13.35 0 0 0 55.00 1.10 1.55 1.55 0 0 0
June 19, 2026 8.65 9.45 9.45 0 4 0 60.00 2.10 2.60 2.60 0 0 0
June 19, 2026 5.45 6.10 6.10 0 0 0 65.00 3.80 4.30 4.30 0 0 0
June 19, 2026 3.10 3.65 3.65 0 0 0 70.00 6.10 6.90 6.90 0 0 0
June 19, 2026 1.60 2.10 2.10 0 2 0 75.00 9.45 10.30 10.30 0 0 0
June 19, 2026 0.60 1.10 1.10 0 4 0 80.00 13.65 14.55 14.55 0 0 0
June 19, 2026 0.21 0.65 0.65 0 20 0 85.00 18.35 19.20 19.20 0 0 0
June 19, 2026 0.02 0.49 0.49 0 600 0 90.00 23.40 24.15 24.15 0 0 0
June 19, 2026 0.01 0.47 0.47 0 0 0 100.00 33.40 34.15 34.15 0 0 0
September 18, 2026 17.40 18.30 18.30 0 1 0 50.00 0.70 1.10 1.10 0 0 0
September 18, 2026 13.10 14.05 14.05 0 0 0 55.00 1.70 2.10 2.10 0 0 0
September 18, 2026 9.50 10.25 10.25 0 0 0 60.00 2.80 3.30 3.30 0 0 0
September 18, 2026 6.40 7.05 7.05 0 4 0 65.00 4.60 5.00 5.05 0 0 0
September 18, 2026 4.10 4.55 4.55 0 0 0 70.00 6.90 7.60 7.60 0 0 0
September 18, 2026 2.30 2.85 2.85 0 0 0 75.00 10.00 10.90 10.90 0 0 0
September 18, 2026 1.30 1.80 1.80 0 0 0 80.00 13.85 14.85 14.85 0 0 0
September 18, 2026 0.60 1.05 1.05 0 0 0 85.00 18.40 19.35 19.35 0 0 0
September 18, 2026 0.21 0.65 0.65 0 0 0 90.00 23.35 24.25 24.25 0 0 0