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: August 14, 2022 at 3:18 p.m.   (Real-time)

  • Last price: 38.250
  • Net change: -0.200
  • Bid price: 38.100
  • Ask price: 38.300
  • 30-day historical volatility: 25.01%
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: 1,270
Volume: 4
Open interest: 48
Volume: 6
August 19, 2022 13.70 14.70 14.70 0 0 0 24.00 0 0.46 0.46 0 0 0
August 19, 2022 12.70 13.70 13.70 0 0 0 25.00 0 0.46 0.46 0 0 0
August 19, 2022 11.70 12.70 12.70 0 0 0 26.00 0 0.46 0.46 0 0 0
August 19, 2022 10.70 11.70 11.70 0 0 0 27.00 0 0.46 0.46 0 0 0
August 19, 2022 9.70 10.70 10.70 0 0 0 28.00 0 0.46 0.46 0 0 0
August 19, 2022 8.70 9.70 9.70 0 0 0 29.00 0 0.46 0.46 0 0 0
August 19, 2022 7.70 8.70 8.70 0 0 0 30.00 0 0.46 0.46 0 0 0
August 19, 2022 6.75 7.70 7.70 0 0 0 31.00 0 0.46 0.46 0 0 0
August 19, 2022 5.75 6.70 6.70 0 0 0 32.00 0 0.46 0.46 0 0 0
August 19, 2022 4.90 5.65 5.65 0 0 0 33.00 0 0.27 0.27 0 1 0
August 19, 2022 3.90 4.65 4.65 0 30 0 34.00 0 0.27 0.27 0 0 0
August 19, 2022 2.90 3.65 3.65 0 40 0 35.00 0 0.28 0.28 0 7 0
August 19, 2022 1.90 2.65 2.65 0 10 0 36.00 0.01 0.49 0.49 0 5 0
August 19, 2022 1.05 1.55 1.55 0 1 0 37.00 0.01 0.34 0.34 0 0 0
August 19, 2022 0.27 0.75 0.75 0 1,000 0 38.00 0.02 0.50 0.50 -0.10 4 6
August 19, 2022 0.01 0.41 0.41 0 0 0 39.00 0.70 1.20 1.20 0 0 0
August 19, 2022 0 0.31 0.31 0 0 0 40.00 1.55 2.05 2.05 0 0 0
August 19, 2022 0 0.28 0.28 0 0 0 41.00 2.45 3.15 3.15 0 0 0
August 19, 2022 0 0.27 0.27 0 0 0 42.00 3.40 4.15 4.15 0 0 0
August 19, 2022 0 0.46 0.46 0 0 0 44.00 5.30 6.25 6.25 0 0 0
September 16, 2022 15.65 16.85 16.85 0 0 0 22.00 0 0.50 0.50 0 0 0
September 16, 2022 13.65 14.85 14.85 0 0 0 24.00 0 0.50 0.50 0 0 0
September 16, 2022 12.70 13.85 13.85 0 0 0 25.00 0.01 0.50 0.50 0 0 0
September 16, 2022 11.70 12.85 12.85 0 0 0 26.00 0.01 0.50 0.50 0 0 0
September 16, 2022 10.70 11.90 11.90 0 0 0 27.00 0.01 0.50 0.50 0 0 0
September 16, 2022 9.90 10.85 10.85 0 0 0 28.00 0.01 0.50 0.50 0 0 0
September 16, 2022 8.85 9.90 9.90 0 0 0 29.00 0.01 0.50 0.50 0 0 0
September 16, 2022 7.85 8.90 8.90 0 0 0 30.00 0.01 0.50 0.50 0 0 0
September 16, 2022 6.95 7.90 7.90 0 0 0 31.00 0.01 0.29 0.29 0 0 0
September 16, 2022 5.90 6.95 6.95 0 0 0 32.00 0.01 0.30 0.30 0 2 0
September 16, 2022 5.00 5.80 5.80 0 0 0 33.00 0.01 0.31 0.31 0 0 0
September 16, 2022 4.05 4.80 4.80 0 0 0 34.00 0.01 0.37 0.37 0 0 0
September 16, 2022 3.10 3.85 3.85 -0.60 7 4 35.00 0.02 0.42 0.42 0 0 0
September 16, 2022 2.10 2.90 2.90 0 8 0 36.00 0.02 0.39 0.39 0 0 0
September 16, 2022 1.45 1.95 1.95 0 5 0 37.00 0.18 0.65 0.65 0 0 0
September 16, 2022 0.75 1.25 1.25 0 12 0 38.00 0.55 1.05 1.05 0 0 0
September 16, 2022 0.29 0.80 0.80 0 15 0 39.00 1.10 1.60 1.60 0 15 0
September 16, 2022 0.02 0.50 0.50 0 0 0 40.00 1.80 2.30 2.30 0 0 0
September 16, 2022 0.01 0.37 0.37 0 1 0 41.00 2.50 3.30 3.30 0 0 0
September 16, 2022 0.01 0.30 0.30 0 0 0 42.00 3.40 4.20 4.20 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 44.00 5.30 6.35 6.35 0 0 0
October 21, 2022 11.65 13.00 13.00 0 0 0 26.00 0.01 0.50 0.50 0 0 0
October 21, 2022 10.70 12.00 12.00 0 0 0 27.00 0.01 0.50 0.50 0 0 0
October 21, 2022 9.85 10.90 10.90 0 0 0 28.00 0.01 0.30 0.30 0 0 0
October 21, 2022 8.90 9.95 9.95 0 0 0 29.00 0.01 0.31 0.31 0 0 0
October 21, 2022 7.90 9.00 9.00 0 0 0 30.00 0.01 0.33 0.33 0 0 0
October 21, 2022 6.90 7.95 7.95 0 0 0 31.00 0.01 0.35 0.35 0 0 0
October 21, 2022 5.95 7.05 7.05 0 0 0 32.00 0.01 0.37 0.37 0 0 0
October 21, 2022 5.05 6.05 6.05 0 0 0 33.00 0.02 0.42 0.42 0 0 0
October 21, 2022 4.15 4.95 4.95 0 0 0 34.00 0.02 0.48 0.48 0 0 0
October 21, 2022 3.30 4.10 4.10 0 50 0 35.00 0.08 0.60 0.60 0 8 0
October 21, 2022 2.45 3.25 3.25 0 14 0 36.00 0.29 0.75 0.75 0 3 0
October 21, 2022 1.85 2.35 2.35 0 10 0 37.00 0.55 1.05 1.05 0 0 0
October 21, 2022 1.25 1.75 1.75 0 0 0 38.00 0.90 1.40 1.40 0 0 0
October 21, 2022 0.75 1.25 1.25 0 3 0 39.00 1.45 1.95 1.95 0 3 0
October 21, 2022 0.38 0.85 0.85 0 0 0 40.00 2.10 2.60 2.60 0 0 0
October 21, 2022 0.15 0.60 0.60 0 0 0 41.00 2.65 3.45 3.45 0 0 0
October 21, 2022 0.02 0.49 0.49 0 0 0 42.00 3.55 4.35 4.35 0 0 0
October 21, 2022 0.01 0.33 0.33 0 0 0 44.00 5.25 6.40 6.40 0 0 0
November 18, 2022 11.65 13.25 13.25 0 0 0 26.00 0.01 0.50 0.50 0 0 0
November 18, 2022 9.85 11.05 11.05 0 0 0 28.00 0.01 0.50 0.50 0 0 0
November 18, 2022 8.90 10.10 10.10 0 0 0 29.00 0.01 0.50 0.50 0 0 0
November 18, 2022 7.90 9.10 9.10 0 0 0 30.00 0.01 0.50 0.50 0 0 0
November 18, 2022 6.95 8.15 8.15 0 0 0 31.00 0.01 0.50 0.50 0 0 0
November 18, 2022 6.05 7.20 7.20 0 0 0 32.00 0.01 0.50 0.50 0 0 0
November 18, 2022 5.10 6.30 6.30 0 0 0 33.00 0.01 0.50 0.50 0 0 0
November 18, 2022 4.40 5.20 5.20 0 0 0 34.00 0.10 0.60 0.60 0 0 0
November 18, 2022 3.55 4.35 4.35 0 0 0 35.00 0.28 0.75 0.75 0 0 0
November 18, 2022 2.80 3.60 3.60 0 0 0 36.00 0.46 0.95 0.95 0 0 0
November 18, 2022 2.10 2.90 2.90 0 0 0 37.00 0.75 1.25 1.25 0 0 0
November 18, 2022 1.60 2.10 2.10 0 0 0 38.00 1.15 1.65 1.65 0 0 0
November 18, 2022 1.10 1.60 1.60 0 0 0 39.00 1.70 2.20 2.20 0 0 0
November 18, 2022 0.70 1.20 1.20 0 7 0 40.00 2.10 2.90 2.90 0 0 0
November 18, 2022 0.39 0.90 0.90 0 0 0 41.00 2.80 3.60 3.60 0 0 0
November 18, 2022 0.19 0.65 0.65 0 0 0 42.00 3.65 4.45 4.45 0 0 0
November 18, 2022 0.01 0.50 0.50 0 0 0 44.00 5.25 6.45 6.45 0 0 0
December 16, 2022 15.55 17.20 17.20 0 1 0 22.00 0.01 0.50 0.50 0 0 0
December 16, 2022 13.60 15.25 15.25 0 0 0 24.00 0.01 0.50 0.50 0 0 0
December 16, 2022 12.65 14.30 14.30 0 0 0 25.00 0.01 0.32 0.32 0 0 0
December 16, 2022 11.65 13.35 13.35 0 0 0 26.00 0.01 0.33 0.33 0 0 0
December 16, 2022 9.95 11.15 11.15 0 0 0 28.00 0.01 0.36 0.36 0 0 0
December 16, 2022 8.05 9.25 9.25 0 2 0 30.00 0.01 0.42 0.42 0 0 0
December 16, 2022 7.10 8.30 8.30 0 0 0 31.00 0.02 0.46 0.46 0 0 0
December 16, 2022 6.15 7.35 7.35 0 4 0 32.00 0.02 0.50 0.50 0 0 0
December 16, 2022 5.25 6.45 6.45 0 0 0 33.00 0.14 0.60 0.60 0 0 0
December 16, 2022 4.60 5.40 5.40 0 0 0 34.00 0.23 0.75 0.75 0 0 0
December 16, 2022 3.75 4.55 4.55 0 35 0 35.00 0.43 0.90 0.90 0 0 0
December 16, 2022 3.00 3.80 3.80 0 0 0 36.00 0.65 1.15 1.15 0 0 0
December 16, 2022 2.35 3.15 3.15 0 0 0 37.00 0.95 1.50 1.50 0 0 0
December 16, 2022 1.80 2.40 2.40 0 5 0 38.00 1.35 1.95 1.95 0 0 0
December 16, 2022 1.30 1.90 1.90 0 0 0 39.00 1.85 2.45 2.45 0 0 0
December 16, 2022 0.90 1.50 1.50 0 0 0 40.00 2.30 3.10 3.10 0 0 0
December 16, 2022 0.55 1.15 1.15 0 0 0 41.00 2.95 3.75 3.75 0 0 0
December 16, 2022 0.34 0.90 0.90 0 0 0 42.00 3.75 4.55 4.55 0 0 0
December 16, 2022 0.05 0.55 0.55 0 0 0 44.00 5.35 6.50 6.50 0 0 0
December 16, 2022 0.01 0.46 0.46 0 0 0 45.00 6.20 7.40 7.40 0 0 0
January 20, 2023 9.95 11.20 11.20 0 0 0 28.00 0.01 0.41 0.41 0 0 0
January 20, 2023 8.15 9.35 9.35 0 0 0 30.00 0.02 0.48 0.48 0 0 0
January 20, 2023 7.20 8.40 8.40 0 0 0 31.00 0.07 0.55 0.55 0 0 0
January 20, 2023 6.30 7.50 7.50 0 0 0 32.00 0.15 0.60 0.60 0 0 0
January 20, 2023 5.45 6.65 6.65 0 0 0 33.00 0.26 0.75 0.75 0 0 0
January 20, 2023 4.75 5.55 5.55 0 0 0 34.00 0.42 0.90 0.90 0 0 0
January 20, 2023 4.00 4.80 4.80 0 0 0 35.00 0.60 1.10 1.10 0 0 0
January 20, 2023 3.25 4.05 4.05 0 0 0 36.00 0.80 1.40 1.40 0 0 0
January 20, 2023 2.55 3.40 3.40 0 0 0 37.00 1.15 1.75 1.75 0 0 0
January 20, 2023 2.05 2.70 2.70 0 0 0 38.00 1.55 2.15 2.15 0 0 0
January 20, 2023 1.55 2.20 2.20 0 0 0 39.00 2.00 2.75 2.75 0 0 0
January 20, 2023 1.15 1.80 1.80 0 0 0 40.00 2.55 3.35 3.35 0 0 0
January 20, 2023 0.80 1.45 1.45 0 0 0 41.00 3.15 3.95 3.95 0 0 0
January 20, 2023 0.50 1.15 1.15 0 0 0 42.00 3.85 4.65 4.65 0 0 0
January 20, 2023 0.16 0.75 0.75 0 0 0 44.00 5.35 6.55 6.55 0 0 0
March 17, 2023 12.70 14.65 14.65 0 0 0 25.00 0.01 0.50 0.50 0 0 0
March 17, 2023 11.70 13.65 13.65 0 0 0 26.00 0.01 0.50 0.50 0 0 0
March 17, 2023 10.20 11.40 11.40 0 0 0 28.00 0.01 0.50 0.50 0 0 0
March 17, 2023 8.30 9.50 9.50 0 10 0 30.00 0.10 0.55 0.55 0 0 0
March 17, 2023 6.60 7.80 7.80 0 0 0 32.00 0.29 0.75 0.75 0 0 0
March 17, 2023 5.10 5.90 5.90 0 0 0 34.00 0.60 1.10 1.10 0 0 0
March 17, 2023 4.35 5.15 5.15 0 0 0 35.00 0.80 1.35 1.35 0 0 0
March 17, 2023 3.70 4.50 4.50 0 0 0 36.00 1.05 1.65 1.65 0 0 0
March 17, 2023 2.45 3.25 3.25 0 0 0 38.00 1.80 2.45 2.45 0 0 0
March 17, 2023 1.55 2.25 2.25 0 0 0 40.00 2.75 3.55 3.55 0 0 0
March 17, 2023 0.90 1.55 1.55 0 0 0 42.00 4.15 4.95 4.95 0 0 0
March 17, 2023 0.44 1.10 1.10 0 0 0 44.00 5.55 6.75 6.75 0 0 0
March 17, 2023 0.29 0.90 0.90 0 0 0 45.00 6.35 7.55 7.55 0 0 0
June 16, 2023 12.50 15.10 15.10 0 0 0 25.00 0.01 1.70 1.70 0 0 0
June 16, 2023 9.75 12.35 12.35 0 0 0 28.00 0.01 1.90 1.90 0 0 0
June 16, 2023 8.00 10.60 10.60 0 0 0 30.00 0.01 2.10 2.10 0 0 0
June 16, 2023 6.35 8.95 8.95 0 0 0 32.00 0.01 2.40 2.40 0 0 0
June 16, 2023 4.80 7.40 7.40 0 0 0 34.00 0.29 2.85 2.85 0 0 0
June 16, 2023 4.10 6.70 6.70 0 0 0 35.00 0.55 3.10 3.10 0 0 0
June 16, 2023 3.45 6.05 6.05 0 0 0 36.00 0.85 3.45 3.45 0 0 0
June 16, 2023 2.25 4.85 4.85 0 0 0 38.00 1.65 4.20 4.20 0 0 0
June 16, 2023 1.25 3.85 3.85 0 0 0 40.00 2.60 5.20 5.20 0 0 0
June 16, 2023 0.49 3.05 3.05 0 0 0 42.00 3.80 6.40 6.40 0 0 0
June 16, 2023 0.01 2.50 2.50 0 0 0 44.00 5.25 7.85 7.85 0 0 0
June 16, 2023 0.01 2.25 2.25 0 0 0 45.00 6.05 8.65 8.65 0 0 0