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: July 5, 2025 at 6:34 p.m.   (Real-time)

  • Last price: 77.600
  • Net change: -0.080
  • Bid price: 77.260
  • Ask price: 77.730
  • 30-day historical volatility: 35.83%
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: 1,052
Volume: 10
Open interest: 901
Volume: 0
July 18, 2025 29.45 29.90 29.90 0 0 0 48.00 0 0.21 0.21 0 0 0
July 18, 2025 28.45 28.90 28.90 0 0 0 49.00 0 0.21 0.21 0 0 0
July 18, 2025 27.45 27.90 27.90 0 0 0 50.00 0 0.21 0.21 0 0 0
July 18, 2025 25.45 25.90 25.90 0 0 0 52.00 0 0.21 0.21 0 0 0
July 18, 2025 23.35 23.90 23.90 0 0 0 54.00 0 0.21 0.21 0 0 0
July 18, 2025 21.45 21.90 21.90 0 0 0 56.00 0 0.21 0.21 0 0 0
July 18, 2025 19.45 19.90 19.90 0 0 0 58.00 0 0.21 0.21 0 0 0
July 18, 2025 17.40 17.90 17.90 0 0 0 60.00 0 0.21 0.21 0 0 0
July 18, 2025 15.45 15.90 15.90 0 0 0 62.00 0 0.21 0.21 0 0 0
July 18, 2025 13.45 13.85 13.85 0 19 0 64.00 0 0.23 0.23 0 0 0
July 18, 2025 11.40 12.00 12.00 0 0 0 66.00 0 0.23 0.23 0 0 0
July 18, 2025 9.50 9.95 9.95 0 1 0 68.00 0 0.24 0.24 0 0 0
July 18, 2025 7.50 8.05 8.05 0 26 0 70.00 0.01 0.34 0.34 0 0 0
July 18, 2025 5.55 6.10 6.10 0 0 0 72.00 0.05 0.42 0.42 0 2 0
July 18, 2025 3.75 4.25 4.25 0 10 0 74.00 0.16 0.49 0.49 0 38 0
July 18, 2025 2.05 2.45 2.45 0 2 0 76.00 0.42 0.75 0.75 0 59 0
July 18, 2025 0.75 1.20 1.20 0 0 0 78.00 1.05 1.50 1.50 0 2 0
July 18, 2025 0.08 0.50 0.50 0 19 0 80.00 2.35 2.95 2.95 0 0 0
July 18, 2025 0.02 0.49 0.49 0 0 0 82.00 4.35 4.70 4.70 0 0 0
July 18, 2025 0 0.44 0.44 0 0 0 84.00 6.30 6.75 6.75 0 0 0
July 18, 2025 0 0.43 0.43 0 0 0 86.00 8.20 8.75 8.75 0 0 0
July 18, 2025 0 0.41 0.41 0 0 0 88.00 10.20 10.75 10.75 0 0 0
August 15, 2025 29.45 30.00 30.00 0 0 0 48.00 0 0.49 0.49 0 0 0
August 15, 2025 25.50 26.00 26.00 0 0 0 52.00 0 0.49 0.49 0 0 0
August 15, 2025 23.45 24.05 24.05 0 0 0 54.00 0 0.49 0.49 0 0 0
August 15, 2025 21.55 22.05 22.05 0 0 0 56.00 0 0.49 0.49 0 0 0
August 15, 2025 19.50 20.10 20.10 0 0 0 58.00 0.01 0.49 0.49 0 0 0
August 15, 2025 17.55 18.15 18.15 0 0 0 60.00 0.01 0.49 0.49 0 0 0
August 15, 2025 15.65 16.20 16.20 0 0 0 62.00 0.01 0.49 0.49 0 10 0
August 15, 2025 13.65 14.20 14.20 0 0 0 64.00 0.01 0.49 0.49 0 0 0
August 15, 2025 11.75 12.25 12.25 0 0 0 66.00 0.03 0.49 0.49 0 0 0
August 15, 2025 9.85 10.40 10.40 0 0 0 68.00 0.15 0.49 0.49 0 600 0
August 15, 2025 8.00 8.50 8.50 0 10 0 70.00 0.25 0.55 0.55 0 1 0
August 15, 2025 6.20 6.75 6.75 0 10 0 72.00 0.50 0.75 0.75 0 0 0
August 15, 2025 4.55 5.05 5.05 0 0 0 74.00 0.80 1.05 1.05 0 0 0
August 15, 2025 3.05 3.65 3.65 0 0 0 76.00 1.35 1.65 1.65 0 0 0
August 15, 2025 1.90 2.25 2.25 0 0 0 78.00 2.05 2.45 2.45 0 1 0
August 15, 2025 1.00 1.35 1.35 0 13 0 80.00 3.15 3.65 3.65 0 50 0
August 15, 2025 0.50 0.85 0.85 0 0 0 82.00 4.65 5.15 5.15 0 0 0
August 15, 2025 0.16 0.55 0.55 0 0 0 84.00 6.05 6.80 6.80 0 0 0
August 15, 2025 0.03 0.40 0.40 0 0 0 86.00 7.95 8.95 8.95 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 88.00 9.95 10.85 10.85 0 0 0
September 19, 2025 32.60 33.05 33.05 0 0 0 45.00 0 0.31 0.31 0 0 0
September 19, 2025 31.65 32.15 32.15 0 0 0 46.00 0.01 0.32 0.32 0 0 0
September 19, 2025 29.65 30.10 30.10 0 0 0 48.00 0.01 0.34 0.34 0 0 0
September 19, 2025 27.65 28.20 28.20 0 0 0 50.00 0.01 0.36 0.36 0 0 0
September 19, 2025 25.65 26.15 26.15 0 0 0 52.00 0.01 0.39 0.39 0 0 0
September 19, 2025 23.70 24.20 24.20 0 0 0 54.00 0.01 0.43 0.43 0 0 0
September 19, 2025 22.65 23.25 23.25 0 0 0 55.00 0.01 0.45 0.45 0 0 0
September 19, 2025 21.65 22.25 22.25 0 0 0 56.00 0.01 0.47 0.47 0 0 0
September 19, 2025 19.70 20.35 20.35 0 0 0 58.00 0.01 0.49 0.49 0 12 0
September 19, 2025 17.75 18.35 18.35 0 0 0 60.00 0.01 0.49 0.49 0 0 0
September 19, 2025 15.85 16.45 16.45 0 0 0 62.00 0.06 0.49 0.49 0 0 0
September 19, 2025 13.90 14.50 14.50 0 10 0 64.00 0.14 0.49 0.49 0 0 0
September 19, 2025 12.95 13.55 13.55 0 10 0 65.00 0.17 0.49 0.49 0 0 0
September 19, 2025 12.00 12.60 12.60 0 0 0 66.00 0.23 0.49 0.49 0 0 0
September 19, 2025 10.15 10.80 10.80 0 10 0 68.00 0.39 0.60 0.60 0 0 0
September 19, 2025 8.35 9.00 9.00 0 2 0 70.00 0.60 0.80 0.80 0 2 0
September 19, 2025 6.65 7.35 7.35 0 0 0 72.00 0.90 1.10 1.10 0 17 0
September 19, 2025 4.95 5.65 5.65 0 0 0 74.00 1.30 1.60 1.60 0 0 0
September 19, 2025 4.40 4.95 4.95 0 0 0 75.00 1.60 1.90 1.90 0 0 0
September 19, 2025 3.70 4.30 4.30 0 0 0 76.00 1.90 2.20 2.20 0 0 0
September 19, 2025 2.55 3.05 3.05 0 0 0 78.00 2.65 3.15 3.15 0 0 0
September 19, 2025 1.65 2.00 2.00 0 0 0 80.00 3.75 4.30 4.30 0 0 0
September 19, 2025 0.95 1.30 1.30 0 0 0 82.00 5.05 5.60 5.60 0 0 0
September 19, 2025 0.50 0.90 0.90 0 0 0 84.00 6.60 7.10 7.10 0 0 0
September 19, 2025 0.28 0.55 0.55 0 0 0 86.00 8.35 8.75 8.75 0 0 0
September 19, 2025 0.13 0.49 0.49 0 0 0 88.00 10.10 10.70 10.70 0 0 0
October 17, 2025 21.70 22.35 22.35 0 0 0 56.00 0.01 0.49 0.49 0 0 0
October 17, 2025 19.75 20.40 20.40 0 0 0 58.00 0.05 0.49 0.49 0 10 0
October 17, 2025 17.85 18.55 18.55 0 0 0 60.00 0.10 0.49 0.49 0 0 0
October 17, 2025 15.95 16.55 16.55 0 0 0 62.00 0.16 0.49 0.49 0 0 0
October 17, 2025 14.05 14.65 14.65 0 0 0 64.00 0.28 0.55 0.55 0 0 0
October 17, 2025 12.15 12.80 12.80 0 0 0 66.00 0.40 0.65 0.65 0 0 0
October 17, 2025 10.40 11.05 11.05 0 0 0 68.00 0.60 0.80 0.80 0 0 0
October 17, 2025 8.60 9.35 9.35 0 0 0 70.00 0.80 1.10 1.10 0 0 0
October 17, 2025 6.95 7.75 7.75 0 0 0 72.00 1.10 1.50 1.50 0 0 0
October 17, 2025 5.45 6.25 6.25 0 0 0 74.00 1.60 2.00 2.00 0 0 0
October 17, 2025 4.10 4.80 4.80 0 0 0 76.00 2.20 2.85 2.85 0 0 0
October 17, 2025 2.95 3.60 3.60 0 10 0 78.00 3.05 3.60 3.60 0 0 0
October 17, 2025 2.00 2.50 2.50 0 30 0 80.00 4.10 4.60 4.60 0 0 0
October 17, 2025 1.30 1.80 1.80 0 0 0 82.00 5.20 6.05 6.05 0 0 0
October 17, 2025 0.80 1.20 1.20 0 0 0 84.00 6.65 7.50 7.50 0 0 0
October 17, 2025 0.46 0.90 0.90 0 0 0 86.00 8.35 9.20 9.20 0 0 0
October 17, 2025 0.26 0.55 0.55 0 0 0 88.00 10.20 10.75 10.75 0 0 0
November 21, 2025 21.90 22.70 22.70 0 0 0 56.00 0.11 0.49 0.49 0 0 0
November 21, 2025 20.00 20.75 20.75 0 0 0 58.00 0.19 0.49 0.49 0 0 0
November 21, 2025 18.15 18.80 18.80 0 0 0 60.00 0.26 0.55 0.55 0 0 0
November 21, 2025 16.20 17.00 17.00 0 0 0 62.00 0.34 0.60 0.60 0 0 0
November 21, 2025 14.35 15.10 15.10 0 0 0 64.00 0.48 0.75 0.75 0 0 0
November 21, 2025 12.65 13.35 13.35 0 0 0 66.00 0.65 0.90 0.90 0 0 0
November 21, 2025 10.90 11.60 11.60 0 0 0 68.00 0.85 1.20 1.20 0 0 0
November 21, 2025 9.20 10.00 10.00 0 0 0 70.00 1.15 1.50 1.50 0 0 0
November 21, 2025 7.60 8.50 8.50 0 0 0 72.00 1.60 1.90 1.90 0 0 0
November 21, 2025 6.15 7.00 7.00 0 0 0 74.00 2.10 2.50 2.50 0 0 0
November 21, 2025 4.90 5.50 5.50 0 6 0 76.00 2.75 3.30 3.30 0 0 0
November 21, 2025 3.70 4.40 4.40 0 0 0 78.00 3.60 4.20 4.20 0 0 0
November 21, 2025 2.70 3.40 3.40 0 0 0 80.00 4.60 5.20 5.20 0 0 0
November 21, 2025 1.90 2.40 2.40 0 0 0 82.00 5.80 6.60 6.60 0 0 0
November 21, 2025 1.30 1.80 1.80 0 10 0 84.00 7.15 8.00 8.00 0 0 0
November 21, 2025 0.85 1.30 1.30 0 0 0 86.00 8.70 9.50 9.50 0 0 0
November 21, 2025 0.55 1.00 1.00 0 2 0 88.00 10.35 11.15 11.15 0 0 0
December 19, 2025 32.45 33.90 33.90 0 0 0 45.00 0.01 0.38 0.38 0 0 0
December 19, 2025 29.55 30.85 30.85 0 1 0 48.00 0.01 0.49 0.49 0 0 0
December 19, 2025 27.60 28.95 28.95 0 0 0 50.00 0.02 0.49 0.49 0 20 0
December 19, 2025 22.75 24.05 24.05 0 0 0 55.00 0.15 0.49 0.49 0 20 0
December 19, 2025 18.05 19.15 19.15 0 1 0 60.00 0.35 0.60 0.60 0 10 0
December 19, 2025 13.45 14.60 14.60 0 10 0 65.00 0.70 1.00 1.00 0 2 0
December 19, 2025 10.65 12.05 12.05 0 0 0 68.00 1.05 1.40 1.40 0 0 0
December 19, 2025 9.25 10.30 10.30 0 0 0 70.00 1.35 1.70 1.70 0 0 0
December 19, 2025 7.70 8.75 8.75 0 0 0 72.00 1.80 2.20 2.20 0 0 0
December 19, 2025 6.30 7.30 7.30 0 0 0 74.00 2.10 2.90 2.90 0 0 0
December 19, 2025 5.65 6.70 6.70 0 1 0 75.00 2.65 3.30 3.30 0 0 0
December 19, 2025 5.10 5.95 5.95 0 0 0 76.00 3.00 3.60 3.60 0 0 0
December 19, 2025 3.95 4.70 4.70 0 0 0 78.00 3.85 4.50 4.50 0 0 0
December 19, 2025 3.00 3.70 3.70 0 10 0 80.00 4.85 5.50 5.50 0 0 0
December 19, 2025 2.20 2.90 2.90 0 0 0 82.00 5.90 6.75 6.75 0 0 0
December 19, 2025 1.60 2.10 2.10 0 5 0 84.00 7.35 8.15 8.15 0 0 0
December 19, 2025 1.30 1.80 1.80 0 0 0 85.00 8.05 8.85 8.85 0 0 0
December 19, 2025 1.10 1.60 1.60 0 0 0 86.00 8.80 9.65 9.65 0 0 0
December 19, 2025 0.75 1.20 1.20 0 0 0 88.00 10.40 11.40 11.40 0 0 0
December 19, 2025 0.50 0.90 0.90 0 0 0 90.00 12.15 13.00 13.00 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 100.00 22.00 22.75 22.75 0 0 0
March 20, 2026 32.55 33.95 33.95 0 0 0 45.00 0.01 0.49 0.49 0 0 0
March 20, 2026 27.75 29.15 29.15 0 0 0 50.00 0.14 0.49 0.49 0 10 0
March 20, 2026 22.95 24.40 24.40 0 1 0 55.00 0.33 0.65 0.65 0 0 0
March 20, 2026 18.35 19.90 19.90 0 0 0 60.00 0.60 0.90 0.90 0 30 0
March 20, 2026 14.05 15.55 15.55 0 5 0 65.00 1.15 1.50 1.50 0 0 0
March 20, 2026 10.25 11.35 11.35 0 110 0 70.00 2.00 2.40 2.40 0 0 0
March 20, 2026 6.85 7.85 7.85 0 20 0 75.00 3.40 4.10 4.10 0 1 0
March 20, 2026 4.15 4.90 4.90 0 17 0 80.00 5.65 6.45 6.45 0 2 0
March 20, 2026 2.25 2.90 2.90 0 20 0 85.00 8.75 9.55 9.55 0 0 0
March 20, 2026 1.10 1.60 1.60 0 50 0 90.00 12.25 13.85 13.85 0 0 0
March 20, 2026 0.24 0.55 0.55 0 0 0 100.00 21.90 22.85 22.85 0 0 0
June 19, 2026 18.75 20.55 20.55 0 0 0 60.00 0.80 1.30 1.30 0 0 0
June 19, 2026 14.50 16.35 16.35 0 0 0 65.00 1.50 2.00 2.00 0 0 0
June 19, 2026 10.65 12.55 12.55 0 0 0 70.00 2.40 3.20 3.20 0 0 0
June 19, 2026 7.70 8.85 8.85 0 0 0 75.00 4.10 4.90 4.90 0 0 0
June 19, 2026 5.10 6.05 6.05 0 1 0 80.00 6.10 7.20 7.20 0 0 0
June 19, 2026 3.10 3.90 3.90 0 20 0 85.00 9.00 10.15 10.15 0 2 0
June 19, 2026 1.80 2.30 2.30 0 580 10 90.00 12.35 14.25 14.25 0 0 0
June 19, 2026 0.40 0.90 0.90 0 0 0 100.00 21.85 22.90 22.90 0 0 0