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.

DND – Dye & Durham Limited  (127.34 USD/CAD)

Last update: November 29, 2021 at 6:44 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 40.170
  • Ask price: 42.000
  • 30-day historical volatility: 37.55%
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: 1,156
Volume: 0
Open interest: 309
Volume: 0
December 17, 2021 0 0 13.50 0 0 0 30.00 0 0 5.00 0 15 0
December 17, 2021 0 0 11.50 0 0 0 32.00 0 0 5.00 0 0 0
December 17, 2021 0 0 10.50 0 0 0 33.00 0 0 5.00 0 0 0
December 17, 2021 0 0 9.50 0 0 0 34.00 0 0 5.00 0 10 0
December 17, 2021 0 0 8.50 0 0 0 35.00 0 0 5.00 0 5 0
December 17, 2021 0 0 7.85 0 0 0 36.00 0 0 5.00 0 0 0
December 17, 2021 0 0 7.00 0 0 0 37.00 0 0 1.00 0 0 0
December 17, 2021 0 0 5.70 0 4 0 38.00 0 0 1.10 0 2 0
December 17, 2021 0 0 4.80 0 0 0 39.00 0 0 1.30 0 0 0
December 17, 2021 0 0 3.95 0 4 0 40.00 0 0 1.50 0 90 0
December 17, 2021 0 0 3.20 0 0 0 41.00 0 0 1.85 0 1 0
December 17, 2021 0 0 1.15 0 55 0 42.00 0 0 4.75 0 10 0
December 17, 2021 0 0 0.85 0 10 0 43.00 0 0 4.95 0 0 0
December 17, 2021 0 5.00 0.30 0 1 0 44.00 0 0 6.00 0 14 0
December 17, 2021 0 0 0.25 0 28 0 45.00 0 0 6.80 0 0 0
December 17, 2021 0 0 5.00 0 3 0 46.00 0 0 7.50 0 5 0
December 17, 2021 0 0 5.00 0 0 0 47.00 0 0 8.50 0 0 0
December 17, 2021 0 0 5.00 0 5 0 48.00 0 0 9.40 0 0 0
December 17, 2021 0 0 5.00 0 0 0 49.00 0 0 10.35 0 0 0
December 17, 2021 0 0 5.00 0 142 0 50.00 0 0 10.95 0 5 0
December 17, 2021 0 0 0.65 0 0 0 52.00 0 0 12.95 0 0 0
December 17, 2021 0 0 0.55 0 0 0 55.00 0 0 15.95 0 0 0
December 17, 2021 0 0 0.55 0 0 0 56.00 0 0 16.95 0 0 0
December 17, 2021 0 0 0.50 0 0 0 60.00 0 0 20.95 0 0 0
December 17, 2021 0 0 0.45 0 20 0 70.00 0 0 30.95 0 0 0
January 21, 2022 0 0 11.75 0 0 0 32.00 0 0 5.00 0 0 0
January 21, 2022 0 0 10.80 0 0 0 33.00 0 0 5.00 0 0 0
January 21, 2022 0 0 10.00 0 0 0 34.00 0 0 5.00 0 0 0
January 21, 2022 0 0 9.00 0 0 0 35.00 0 0 5.00 0 0 0
January 21, 2022 0 0 8.30 0 0 0 36.00 0 0 5.00 0 0 0
January 21, 2022 0 0 7.50 0 0 0 37.00 0 0 5.00 0 1 0
January 21, 2022 0 0 6.80 0 0 0 38.00 0 4.00 4.00 0 10 0
January 21, 2022 0 0 6.00 0 1 0 39.00 0 0 5.00 0 1 0
January 21, 2022 0 0 5.50 0 10 0 40.00 0 0 5.00 0 1 0
January 21, 2022 0 0 1.60 0 22 0 41.00 0 0 2.30 0 0 0
January 21, 2022 0 0 5.00 0 107 0 42.00 0 0 5.50 0 10 0
January 21, 2022 0 0 0.70 0 310 0 43.00 0 0 6.00 0 10 0
January 21, 2022 0 0 5.00 0 0 0 44.00 0 0 6.50 0 0 0
January 21, 2022 0 0 5.00 0 0 0 45.00 0 0 7.45 0 0 0
January 21, 2022 0 0 5.00 0 0 0 46.00 0 0 8.00 0 0 0
January 21, 2022 0 0 1.25 0 7 0 47.00 0 0 9.00 0 0 0
January 21, 2022 0 0 1.20 0 0 0 48.00 0 0 9.80 0 0 0
January 21, 2022 0 0 1.15 0 0 0 49.00 0 0 10.65 0 0 0
January 21, 2022 0 0.25 5.00 0 2 0 50.00 0 0 11.50 0 0 0
January 21, 2022 0 0 1.00 0 0 0 52.00 0 0 13.40 0 0 0
January 21, 2022 0 0 0.85 0 0 0 56.00 0 0 17.30 0 0 0
February 18, 2022 0 0 12.00 0 0 0 32.00 0 0 5.00 0 0 0
February 18, 2022 0 0 11.00 0 0 0 33.00 0 0 5.00 0 0 0
February 18, 2022 0 0 10.25 0 0 0 34.00 0 0 5.00 0 0 0
February 18, 2022 0 0 9.50 0 0 0 35.00 0 0 5.00 0 0 0
February 18, 2022 0 0 8.70 0 0 0 36.00 0 0 5.00 0 0 0
February 18, 2022 0 0 8.00 0 0 0 37.00 0 0 5.00 0 0 0
February 18, 2022 0 0 5.25 0 6 0 38.00 0 0 5.00 0 1 0
February 18, 2022 0 0 5.90 0 10 0 39.00 0 0 2.40 0 1 0
February 18, 2022 0 0 5.15 0 0 0 40.00 0 0 2.75 0 0 0
February 18, 2022 0 0 4.10 0 0 0 41.00 0 0 3.15 0 1 0
February 18, 2022 0 0 0 0 14 0 42.00 0 0 3.65 0 0 0
February 18, 2022 0 0 0 0 106 0 43.00 0 0 4.25 0 0 0
February 18, 2022 0 0 2.55 0 62 0 44.00 0 0 6.95 0 0 0
February 18, 2022 0 0 4.90 0 1 0 45.00 0 7.00 7.00 0 0 0
February 18, 2022 0 0 5.00 0 0 0 46.00 0 0 8.50 0 10 0
February 18, 2022 0 0 5.00 0 0 0 47.00 0 0 9.40 0 0 0
February 18, 2022 0 0 5.00 0 0 0 48.00 0 0 10.20 0 0 0
February 18, 2022 0 0 1.50 0 0 0 49.00 0 0 11.00 0 0 0
February 18, 2022 0 0 1.40 0 0 0 50.00 0 0 11.85 0 0 0
February 18, 2022 0 0 1.65 0 0 0 52.00 0 0 13.45 0 0 0
February 18, 2022 0 0 1.40 0 0 0 56.00 0 0 16.70 0 0 0
March 18, 2022 0 0 11.95 0 0 0 32.00 0 0 1.30 0 0 0
March 18, 2022 0 0 11.10 0 0 0 33.00 0 0 1.45 0 0 0
March 18, 2022 0 0 10.30 0 0 0 34.00 0 0 1.65 0 0 0
March 18, 2022 0 0 9.55 0 0 0 35.00 0 0 1.40 0 23 0
March 18, 2022 0 0 8.85 0 10 0 36.00 0 0 2.15 0 0 0
March 18, 2022 0 0 8.20 0 3 0 37.00 0 0 2.35 0 2 0
March 18, 2022 0 0 7.20 0 0 0 38.00 0 0 2.70 0 0 0
March 18, 2022 0 0 6.45 0 0 0 39.00 0 0 3.05 0 0 0
March 18, 2022 0 0 5.80 0 14 0 40.00 0 0 3.40 0 6 0
March 18, 2022 0 7.00 5.95 0 12 0 41.00 0 0 3.90 0 0 0
March 18, 2022 0 0 4.30 0 4 0 42.00 0 0 4.45 0 1 0
March 18, 2022 0 0 3.80 0 0 0 43.00 0 0 5.05 0 0 0
March 18, 2022 0 0 3.40 0 0 0 44.00 0 0 5.70 0 0 0
March 18, 2022 0 0 3.05 0 0 0 45.00 0 0 6.40 0 1 0
March 18, 2022 0 0 2.70 0 0 0 46.00 0 0 8.85 0 0 0
March 18, 2022 0 0 2.50 0 0 0 47.00 0 0 9.30 0 0 0
March 18, 2022 0 0 2.30 0 0 0 48.00 0 0 10.35 0 0 0
March 18, 2022 0 0 2.10 0 0 0 49.00 0 0 10.80 0 0 0
March 18, 2022 0 2.00 1.95 0 7 0 50.00 0 0 11.95 0 0 0
March 18, 2022 0 0 1.65 0 0 0 52.00 0 0 13.85 0 0 0
March 18, 2022 0 0 1.80 0 0 0 55.00 0 0 16.60 0 0 0
March 18, 2022 0 0 1.50 0 15 0 60.00 0 0 21.35 0 0 0
March 18, 2022 0 0 5.00 0 0 0 70.00 0 0 31.25 0 0 0
April 14, 2022 0 0 12.20 0 0 0 32.00 0 0 5.00 0 0 0
April 14, 2022 0 0 11.35 0 0 0 33.00 0 0 5.00 0 0 0
April 14, 2022 0 0 10.65 0 0 0 34.00 0 0 5.00 0 0 0
April 14, 2022 0 0 10.00 0 0 0 35.00 0 0 5.00 0 0 0
April 14, 2022 0 0 9.25 0 0 0 36.00 0 0 5.00 0 0 0
April 14, 2022 0 0 8.55 0 0 0 37.00 0 0 5.00 0 0 0
April 14, 2022 0 0 8.00 0 0 0 38.00 0 0 5.00 0 0 0
April 14, 2022 0 0 7.50 0 0 0 39.00 0 0 5.50 0 0 0
April 14, 2022 0 0 7.00 0 0 0 40.00 0 0 3.85 0 1 0
April 14, 2022 0 0 6.50 0 10 0 41.00 0 0 6.35 0 0 0
April 14, 2022 0 0 6.00 0 10 0 42.00 0 0 7.00 0 2 0
April 14, 2022 0 0 5.50 0 0 0 43.00 0 0 7.50 0 0 0
April 14, 2022 0 0 5.00 0 0 0 44.00 0 0 8.00 0 0 0
April 14, 2022 0 0 5.00 0 0 0 45.00 0 0 8.75 0 0 0
April 14, 2022 0 0 5.00 0 0 0 46.00 0 0 9.50 0 0 0
April 14, 2022 0 0 5.00 0 0 0 48.00 0 0 10.75 0 0 0
May 20, 2022 0 0 10.00 0 0 0 36.00 0 0 5.00 0 0 0
May 20, 2022 0 0 8.50 0 0 0 38.00 0 2.95 5.50 0 0 0
May 20, 2022 0 0 8.00 0 0 0 39.00 0 0 6.00 0 0 0
May 20, 2022 0 0 7.50 0 0 0 40.00 0 0 6.50 0 0 0
May 20, 2022 0 0 7.00 0 0 0 41.00 0 0 7.00 0 0 0
May 20, 2022 0 0 6.50 0 0 0 42.00 0 0 7.50 0 0 0
May 20, 2022 0 0 6.00 0 0 0 43.00 0 0 8.00 0 0 0
May 20, 2022 0 0 6.00 0 0 0 44.00 0 0 8.50 0 0 0
May 20, 2022 0 0 5.50 0 0 0 45.00 0 0 9.50 0 0 0
May 20, 2022 0 0 5.00 0 0 0 46.00 0 0 10.00 0 0 0
June 17, 2022 0 0 14.35 0 0 0 30.00 0 0 1.40 0 0 0
June 17, 2022 0 0 12.65 0 0 0 32.00 0 0 1.90 0 0 0
June 17, 2022 0 0 11.10 0 0 0 34.00 0 0 2.45 0 0 0
June 17, 2022 0 0 10.35 0 0 0 35.00 0 0 2.75 0 0 0
June 17, 2022 0 0 10.00 0 0 0 36.00 0 0 3.10 0 2 0
June 17, 2022 0 0 9.00 0 2 0 38.00 0 0 3.85 0 0 0
June 17, 2022 0 0 8.00 0 0 0 40.00 0 0 4.75 0 5 0
June 17, 2022 0 0 0 0 31 0 42.00 0 0 8.00 0 0 0
June 17, 2022 0 6.00 0 0 48 0 44.00 0 0 9.00 0 0 0
June 17, 2022 0 0 4.50 0 0 0 45.00 0 0 9.50 0 0 0
June 17, 2022 0 0 4.15 0 0 0 46.00 0 0 10.50 0 0 0
June 17, 2022 0 0 3.55 0 0 0 48.00 0 0 10.00 0 0 0
June 17, 2022 0 0 3.10 0 0 0 50.00 0 0 12.95 0 3 0
June 17, 2022 0 0 2.20 0 0 0 55.00 0 0 16.30 0 0 0
June 17, 2022 0 0 1.65 0 1 0 60.00 0 0 20.90 0 0 0
September 16, 2022 0 0 11.70 0 16 0 30.00 0 4.20 4.20 0 0 0
September 16, 2022 0 0 13.15 0 0 0 32.00 0 0 4.95 0 0 0
September 16, 2022 0 0 11.80 0 0 0 34.00 0 5.35 5.00 0 0 0
September 16, 2022 0 0 11.15 0 0 0 35.00 0 0 5.50 0 0 0
September 16, 2022 0 0 10.50 0 0 0 36.00 0 0 6.00 0 0 0
September 16, 2022 0 0 9.10 0 17 0 38.00 0 0 6.50 0 0 0
September 16, 2022 0 0 8.10 0 13 0 40.00 0 0 6.15 0 0 0
September 16, 2022 0 0 7.15 0 1 0 42.00 0 0 7.30 0 1 0
September 16, 2022 0 0 6.35 0 5 0 44.00 0 0 8.60 0 1 0
September 16, 2022 0 0 6.00 0 0 0 45.00 0 0 9.25 0 0 0
September 16, 2022 0 0 5.65 0 0 0 46.00 0 0 9.90 0 3 0
September 16, 2022 0 0 6.00 0 0 0 48.00 0 0 11.35 0 0 0
September 16, 2022 0 0 5.50 0 5 0 50.00 0 0 12.85 0 3 0
September 16, 2022 0 0 4.95 0 2 0 60.00 0 0 22.45 0 52 0