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

Last update: July 12, 2025 at 1:50 a.m.   (Real-time)

  • Last price: 9.680
  • Net change: -0.480
  • Bid price: 9.670
  • Ask price: 9.770
  • 30-day historical volatility: 49.81%
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: 5,219
Volume: 35
Open interest: 8,865
Volume: 5
July 18, 2025 2.55 2.85 2.85 0 0 0 7.00 0 0.07 0.07 0 0 0
July 18, 2025 2.25 2.65 2.65 0 0 0 7.25 0 0.07 0.07 0 0 0
July 18, 2025 2.05 2.40 2.40 0 0 0 7.50 0 0.08 0.08 0 0 0
July 18, 2025 1.80 2.15 2.15 0 0 0 7.75 0 0.09 0.09 0 4,000 0
July 18, 2025 1.55 1.90 1.90 0 0 0 8.00 0 0.11 0.11 0 0 0
July 18, 2025 1.30 1.70 1.70 0 0 0 8.25 0 0.10 0.10 0 0 0
July 18, 2025 1.05 1.45 1.45 0 0 0 8.50 0 0.12 0.12 0 1 0
July 18, 2025 0.95 1.15 1.15 0 0 0 8.75 0.02 0.14 0.14 0 4,011 0
July 18, 2025 0.70 0.90 0.90 0 10 0 9.00 0.04 0.15 0.15 0 51 0
July 18, 2025 0.50 0.70 0.70 0 1 0 9.25 0.10 0.22 0.22 0 10 0
July 18, 2025 0.37 0.55 0.55 0 0 0 9.50 0.17 0.31 0.31 0 2 0
July 18, 2025 0.22 0.37 0.37 0 19 0 9.75 0.27 0.41 0.41 0 1 0
July 18, 2025 0.12 0.25 0.25 0 60 0 10.00 0.41 0.60 0.60 0 18 0
July 18, 2025 0.01 0.11 0.11 0 41 0 10.50 0.75 0.95 0.95 0 3 0
July 18, 2025 0 0.09 0.09 0 12 0 11.00 1.15 1.50 1.50 0 10 0
July 18, 2025 0 0.07 0.07 0 58 0 11.50 1.65 2.00 2.00 0 10 0
July 18, 2025 0 0.07 0.07 0 0 0 12.00 2.15 2.45 2.45 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 12.50 2.65 2.95 2.95 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 13.00 3.15 3.45 3.45 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 13.50 3.65 3.95 3.95 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 14.00 4.15 4.45 4.45 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 14.50 4.65 4.95 4.95 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 15.00 5.15 5.45 5.45 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 15.50 5.65 5.95 5.95 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 16.00 6.15 6.45 6.45 0 0 0
July 18, 2025 0 0.06 0.06 0 10 0 16.50 6.65 6.95 6.95 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 17.00 7.15 7.45 7.45 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 17.50 7.65 7.95 7.95 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 18.00 8.15 8.45 8.45 0 0 0
July 18, 2025 0 0.06 0.06 0 1 0 19.00 9.15 9.45 9.45 0 0 0
August 15, 2025 2.60 3.00 3.00 0 0 0 7.00 0.02 0.13 0.13 0 0 0
August 15, 2025 2.35 2.75 2.75 0 0 0 7.25 0.04 0.15 0.15 0 0 0
August 15, 2025 2.15 2.55 2.55 0 0 0 7.50 0.05 0.18 0.18 0 0 0
August 15, 2025 2.00 2.20 2.20 0 0 0 7.75 0.09 0.20 0.20 0 0 0
August 15, 2025 1.80 2.00 2.00 0 0 0 8.00 0.13 0.22 0.22 0 0 0
August 15, 2025 1.60 1.80 1.80 0 0 0 8.25 0.16 0.27 0.27 0 0 0
August 15, 2025 1.35 1.60 1.60 0 0 0 8.50 0.21 0.32 0.32 0 0 0
August 15, 2025 1.20 1.40 1.40 0 0 0 8.75 0.26 0.38 0.38 0 0 0
August 15, 2025 1.00 1.20 1.20 0 5 0 9.00 0.33 0.45 0.45 0 0 0
August 15, 2025 0.85 1.05 1.05 0 0 0 9.25 0.40 0.55 0.55 0 0 0
August 15, 2025 0.70 0.90 0.90 0 0 0 9.50 0.50 0.65 0.65 0 10 0
August 15, 2025 0.55 0.75 0.75 -0.25 20 30 9.75 0.60 0.75 0.75 0.05 53 2
August 15, 2025 0.45 0.60 0.60 0 20 0 10.00 0.70 0.90 0.90 0 31 0
August 15, 2025 0.25 0.38 0.38 0 45 0 10.50 1.05 1.20 1.20 0 20 0
August 15, 2025 0.12 0.24 0.24 0 55 0 11.00 1.40 1.60 1.60 0 70 0
August 15, 2025 0.07 0.17 0.17 0 29 0 11.50 1.80 2.00 2.00 0 10 0
August 15, 2025 0.02 0.13 0.13 0 23 0 12.00 2.15 2.50 2.50 0 0 0
August 15, 2025 0 0.09 0.09 0 0 0 12.50 2.65 3.00 3.00 0 60 0
August 15, 2025 0 0.10 0.10 0 0 0 13.00 3.15 3.50 3.50 0 50 0
August 15, 2025 0 0.08 0.08 0 0 0 13.50 3.65 4.00 4.00 0 0 0
August 15, 2025 0 0.08 0.08 0 0 0 14.00 4.15 4.45 4.45 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 14.50 4.65 4.95 4.95 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 15.00 5.15 5.45 5.45 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 16.00 6.15 6.45 6.45 0 0 0
September 19, 2025 2.85 3.05 3.05 0 0 0 7.00 0.17 0.27 0.27 0 0 0
September 19, 2025 2.60 2.85 2.85 0 0 0 7.25 0.20 0.31 0.31 0 0 0
September 19, 2025 2.40 2.65 2.65 0 0 0 7.50 0.24 0.35 0.35 0 0 0
September 19, 2025 2.20 2.45 2.45 0 0 0 7.75 0.29 0.41 0.41 0 0 0
September 19, 2025 2.00 2.25 2.25 0 0 0 8.00 0.34 0.47 0.47 0 0 0
September 19, 2025 1.85 2.05 2.05 0 0 0 8.25 0.40 0.55 0.55 0 5 0
September 19, 2025 1.65 1.90 1.90 0 0 0 8.50 0.47 0.65 0.65 0 0 0
September 19, 2025 1.50 1.70 1.70 0 0 0 8.75 0.55 0.70 0.70 0 0 0
September 19, 2025 1.35 1.55 1.55 0 0 0 9.00 0.60 0.80 0.80 0 2 0
September 19, 2025 1.20 1.40 1.40 0 0 0 9.25 0.70 0.90 0.90 0 0 0
September 19, 2025 1.05 1.25 1.25 0 1 0 9.50 0.80 1.00 1.00 0 5 0
September 19, 2025 0.90 1.10 1.10 0 0 0 9.75 0.95 1.15 1.15 0 0 0
September 19, 2025 0.80 1.00 1.00 0 30 0 10.00 1.05 1.25 1.25 0 6 0
September 19, 2025 0.60 0.80 0.80 0 0 0 10.50 1.35 1.55 1.55 0 0 0
September 19, 2025 0.44 0.60 0.60 0 6 0 11.00 1.70 1.90 1.90 0 23 0
September 19, 2025 0.32 0.46 0.46 0 0 0 11.50 2.05 2.25 2.25 0 3 0
September 19, 2025 0.23 0.36 0.36 0 13 0 12.00 2.45 2.70 2.70 0 7 0
September 19, 2025 0.16 0.28 0.28 0 0 0 12.50 2.85 3.10 3.10 0 0 0
September 19, 2025 0.11 0.21 0.21 0 2,071 0 13.00 3.30 3.50 3.50 0 23 0
September 19, 2025 0.06 0.20 0.20 0 2 0 13.50 3.70 4.05 4.05 0 0 0
September 19, 2025 0.04 0.16 0.16 0 50 0 14.00 4.15 4.55 4.55 0 10 0
September 19, 2025 0 0.16 0.16 0 0 0 14.50 4.65 5.00 5.00 0 0 0
September 19, 2025 0 0.13 0.13 0 26 0 15.00 5.15 5.50 5.50 0 15 0
September 19, 2025 0 0.10 0.10 0 52 0 16.00 6.15 6.50 6.50 0 3 0
September 19, 2025 0 0.08 0.08 0 16 0 17.00 7.10 7.45 7.45 0 15 0
September 19, 2025 0 0.07 0.07 0 10 0 18.00 8.15 8.50 8.50 0 0 0
September 19, 2025 0 0.07 0.07 0 54 0 19.00 9.15 9.50 9.50 0 0 0
September 19, 2025 0 0.07 0.07 0 52 0 20.00 10.15 10.50 10.50 0 0 0
September 19, 2025 0 0.08 0.08 0 250 0 21.00 11.15 11.50 11.50 0 10 0
September 19, 2025 0 0.49 0.49 0 16 0 22.00 11.35 13.25 13.25 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 23.00 12.35 14.25 14.25 0 0 0
September 19, 2025 0 0.49 0.49 0 17 0 24.00 13.35 15.25 15.25 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 25.00 14.35 16.25 16.25 0 0 0
October 17, 2025 2.90 3.15 3.15 0 1 0 7.00 0.26 0.36 0.36 0 0 0
October 17, 2025 2.70 2.95 2.95 0 0 0 7.25 0.30 0.41 0.41 0 0 0
October 17, 2025 2.55 2.75 2.75 0 0 0 7.50 0.33 0.44 0.44 0 110 0
October 17, 2025 2.35 2.55 2.55 0 0 0 7.75 0.41 0.55 0.55 0 0 0
October 17, 2025 2.15 2.40 2.40 0 0 0 8.00 0.47 0.60 0.60 0 0 0
October 17, 2025 1.95 2.20 2.20 0 0 0 8.25 0.50 0.70 0.70 0 0 0
October 17, 2025 1.85 2.00 2.00 0 0 0 8.50 0.60 0.75 0.75 0 0 0
October 17, 2025 1.65 1.85 1.85 0 0 0 8.75 0.70 0.85 0.85 0 0 0
October 17, 2025 1.50 1.70 1.70 0 0 0 9.00 0.75 0.95 0.95 0 1 0
October 17, 2025 1.35 1.55 1.55 0 0 0 9.25 0.90 1.05 1.05 0 0 0
October 17, 2025 1.25 1.40 1.40 0 0 0 9.50 1.00 1.15 1.15 0 0 0
October 17, 2025 1.10 1.30 1.30 0 0 0 9.75 1.10 1.30 1.30 0 0 0
October 17, 2025 1.00 1.15 1.15 0 0 0 10.00 1.25 1.45 1.45 0 0 0
October 17, 2025 0.75 0.95 0.95 0 0 0 10.50 1.50 1.70 1.70 0 2 0
October 17, 2025 0.60 0.80 0.80 -0.15 30 4 11.00 1.85 2.05 2.05 0 0 0
October 17, 2025 0.48 0.65 0.65 0 0 0 11.50 2.20 2.40 2.40 0 0 0
October 17, 2025 0.37 0.50 0.50 0 100 0 12.00 2.60 2.80 2.80 0 0 0
October 17, 2025 0.28 0.41 0.41 0 0 0 12.50 2.95 3.20 3.20 0 0 0
October 17, 2025 0.21 0.33 0.33 0 1 0 13.00 3.40 3.65 3.65 0 0 0
November 21, 2025 2.65 2.95 2.95 0 0 0 7.50 0.48 0.65 0.65 0 0 0
November 21, 2025 2.50 2.75 2.75 0 0 0 7.75 0.55 0.75 0.75 0 0 0
November 21, 2025 2.30 2.60 2.60 0 0 0 8.00 0.60 0.80 0.80 0 0 0
November 21, 2025 2.15 2.40 2.40 0 0 0 8.25 0.70 0.90 0.90 0 0 0
November 21, 2025 2.00 2.25 2.25 0 0 0 8.50 0.75 1.00 1.00 0 0 0
November 21, 2025 1.85 2.10 2.10 0 0 0 8.75 0.85 1.10 1.10 0 0 0
November 21, 2025 1.70 1.95 1.95 0 0 0 9.00 0.95 1.20 1.20 0 0 0
November 21, 2025 1.55 1.80 1.80 0 0 0 9.25 1.05 1.30 1.30 0 0 0
November 21, 2025 1.45 1.65 1.65 0 0 0 9.50 1.20 1.40 1.40 0 0 0
November 21, 2025 1.30 1.55 1.55 0 0 0 9.75 1.30 1.55 1.55 0 0 0
November 21, 2025 1.20 1.45 1.45 0 2 0 10.00 1.45 1.65 1.65 0 0 0
November 21, 2025 1.00 1.20 1.20 0 0 0 10.50 1.70 1.95 1.95 0 0 0
November 21, 2025 0.80 1.05 1.05 0 0 0 11.00 2.05 2.30 2.30 0 0 0
November 21, 2025 0.65 0.90 0.90 0 0 0 11.50 2.40 2.65 2.65 0 0 0
November 21, 2025 0.50 0.75 0.75 0 0 0 12.00 2.75 3.00 3.00 0 2 0
November 21, 2025 0.43 0.65 0.65 0 0 0 12.50 3.15 3.40 3.40 0 0 0
November 21, 2025 0.35 0.55 0.55 0 0 0 13.00 3.50 3.80 3.80 0 0 0
December 19, 2025 3.80 4.35 4.35 0 0 0 6.00 0.27 0.41 0.41 0 0 0
December 19, 2025 3.15 3.45 3.45 0 0 0 7.00 0.46 0.65 0.65 0 0 0
December 19, 2025 2.75 3.10 3.10 0 0 0 7.50 0.55 0.80 0.80 0 0 0
December 19, 2025 2.45 2.75 2.75 0 0 0 8.00 0.70 0.95 0.95 0 10 0
December 19, 2025 2.15 2.40 2.40 0 0 0 8.50 0.90 1.15 1.15 0 0 0
December 19, 2025 2.00 2.25 2.25 0 0 0 8.75 1.00 1.25 1.25 0 0 0
December 19, 2025 1.85 2.10 2.10 0 0 0 9.00 1.10 1.35 1.35 0 1 0
December 19, 2025 1.70 2.00 2.00 0 0 0 9.25 1.20 1.45 1.45 0 0 0
December 19, 2025 1.60 1.85 1.85 0 0 0 9.50 1.35 1.60 1.60 0 0 0
December 19, 2025 1.45 1.75 1.75 0 0 0 9.75 1.45 1.70 1.70 0 0 0
December 19, 2025 1.35 1.60 1.60 0 0 0 10.00 1.60 1.85 1.85 0 0 0
December 19, 2025 1.15 1.40 1.40 0 0 0 10.50 1.85 2.15 2.15 0 0 0
December 19, 2025 0.95 1.25 1.25 0 1 0 11.00 2.20 2.45 2.45 0 0 0
December 19, 2025 0.80 1.05 1.05 0 0 0 11.50 2.50 2.80 2.80 0 0 0
December 19, 2025 0.65 0.95 0.95 -0.20 6 1 12.00 2.85 3.15 3.15 0 2 0
December 19, 2025 0.55 0.80 0.80 0 0 0 12.50 3.25 3.55 3.55 0 0 0
December 19, 2025 0.47 0.70 0.70 0 30 0 13.00 3.65 3.90 3.90 0 0 0
December 19, 2025 0.32 0.55 0.55 0 18 0 14.00 4.45 4.80 4.80 0 12 0
December 19, 2025 0.23 0.41 0.41 0 167 0 15.00 5.35 5.70 5.70 0 0 0
December 19, 2025 0.14 0.30 0.30 0 530 0 16.00 6.20 6.70 6.70 0 15 0
December 19, 2025 0.07 0.27 0.27 0 20 0 17.00 7.15 7.60 7.60 0 35 0
December 19, 2025 0.04 0.21 0.21 0 10 0 18.00 8.10 8.55 8.55 0 0 0
December 19, 2025 0 0.20 0.20 0 10 0 19.00 9.10 9.55 9.55 0 0 0
December 19, 2025 0 0.15 0.15 0 235 0 20.00 10.10 10.50 10.50 0 0 0
December 19, 2025 0 0.15 0.15 0 5 0 21.00 11.10 11.50 11.50 0 0 0
December 19, 2025 0 0.13 0.13 0 0 0 22.00 12.10 12.50 12.50 0 0 0
December 19, 2025 0 0.49 0.49 0 501 0 24.00 13.35 15.25 15.25 0 0 0
March 20, 2026 4.10 4.50 4.50 0 152 0 6.00 0.46 0.65 0.65 0 0 0
March 20, 2026 3.40 3.75 3.75 0 1 0 7.00 0.70 0.95 0.95 0 0 0
March 20, 2026 3.10 3.45 3.45 0 0 0 7.50 0.85 1.10 1.10 0 0 0
March 20, 2026 2.80 3.15 3.15 0 0 0 8.00 1.05 1.30 1.30 0 1 0
March 20, 2026 2.50 2.85 2.85 0 0 0 8.50 1.25 1.50 1.50 -0.05 2 3
March 20, 2026 2.25 2.55 2.55 0 0 0 9.00 1.45 1.75 1.75 0 4 0
March 20, 2026 2.00 2.30 2.30 0 20 0 9.50 1.70 2.00 2.00 0 0 0
March 20, 2026 1.75 2.10 2.10 0 70 0 10.00 1.95 2.25 2.25 0 3 0
March 20, 2026 1.35 1.70 1.70 0 17 0 11.00 2.55 2.90 2.90 0 20 0
March 20, 2026 1.05 1.40 1.40 0 10 0 12.00 3.20 3.55 3.55 0 0 0
March 20, 2026 0.80 1.10 1.10 0 12 0 13.00 3.95 4.30 4.30 0 0 0
March 20, 2026 0.60 0.95 0.95 0 0 0 14.00 4.75 5.10 5.10 0 0 0
March 20, 2026 0.49 0.70 0.70 0 50 0 15.00 5.60 5.95 5.95 0 0 0
March 20, 2026 0.35 0.60 0.60 0 78 0 16.00 6.45 6.80 6.80 0 7 0
June 19, 2026 3.00 3.55 3.55 0 0 0 8.00 1.25 1.65 1.65 0 0 0
June 19, 2026 2.75 3.25 3.25 0 0 0 8.50 1.45 1.80 1.80 0 0 0
June 19, 2026 2.50 3.00 3.00 0 0 0 9.00 1.70 2.00 2.00 0 0 0
June 19, 2026 2.25 2.75 2.75 0 0 0 9.50 1.95 2.30 2.30 0 0 0
June 19, 2026 2.05 2.40 2.40 0 0 0 10.00 2.20 2.70 2.70 0 0 0
June 19, 2026 1.85 2.20 2.20 0 0 0 10.50 2.50 3.00 3.00 0 30 0
June 19, 2026 1.65 2.00 2.00 0 0 0 11.00 2.80 3.30 3.30 0 0 0
June 19, 2026 1.35 1.85 1.85 0 0 0 12.00 3.45 4.00 4.00 0 60 0
June 19, 2026 1.05 1.30 1.30 0 0 0 13.00 4.15 4.70 4.70 0 0 0
June 19, 2026 0.85 1.10 1.10 0 65 0 14.00 4.95 5.45 5.45 0 0 0