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: June 3, 2023 at 5:49 p.m.   (Real-time)

  • Last price: 15.420
  • Net change: 0.110
  • Bid price: 15.340
  • Ask price: 15.470
  • 30-day historical volatility: 56.70%
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: 2,277
Volume: 4
Open interest: 1,312
Volume: 20
June 16, 2023 6.25 6.60 6.60 0 0 0 9.00 0 0.06 0.06 0 10 0
June 16, 2023 5.25 5.60 5.60 0 0 0 10.00 0 0.07 0.07 0 27 0
June 16, 2023 4.75 5.10 5.10 0 0 0 10.50 0 0.07 0.07 0 0 0
June 16, 2023 4.25 4.65 4.65 0 0 0 11.00 0 0.08 0.08 0 20 0
June 16, 2023 3.75 4.15 4.15 0 0 0 11.50 0 0.09 0.09 0 0 0
June 16, 2023 3.25 3.65 3.65 0 10 0 12.00 0 0.10 0.10 0 2 0
June 16, 2023 2.80 3.15 3.15 0 0 0 12.50 0 0.12 0.12 0 0 0
June 16, 2023 2.30 2.70 2.70 0 0 0 13.00 0.05 0.12 0.12 0 2 0
June 16, 2023 1.85 2.25 2.25 0 0 0 13.50 0.08 0.17 0.17 0 0 0
June 16, 2023 1.45 1.70 1.70 0 0 0 14.00 0.13 0.22 0.22 0 14 0
June 16, 2023 1.05 1.30 1.30 0 10 0 14.50 0.22 0.32 0.32 0 11 0
June 16, 2023 0.75 0.90 0.90 0 21 0 15.00 0.35 0.47 0.47 0 31 0
June 16, 2023 0.47 0.60 0.60 0 10 0 15.50 0.55 0.70 0.70 0 12 0
June 16, 2023 0.27 0.33 0.33 0 5 0 16.00 0.80 1.00 1.00 0 4 0
June 16, 2023 0.14 0.25 0.25 0 5 0 16.50 1.15 1.40 1.40 0 1 0
June 16, 2023 0.07 0.12 0.12 0 3 0 17.00 1.60 1.80 1.80 0 3 0
June 16, 2023 0.02 0.10 0.10 0 2 0 17.50 1.95 2.30 2.30 0 27 0
June 16, 2023 0 0.09 0.09 0 17 0 18.00 2.45 2.80 2.80 0 545 0
June 16, 2023 0 0.07 0.07 0 2 0 18.50 2.95 3.30 3.30 0 15 0
June 16, 2023 0 0.06 0.06 0 5 0 19.00 3.40 3.80 3.80 0 0 0
June 16, 2023 0 0.06 0.06 0 5 0 19.50 3.90 4.30 4.30 0 0 0
June 16, 2023 0 0.06 0.06 0 11 0 20.00 4.40 4.80 4.80 0 20 0
June 16, 2023 0 0.06 0.06 0 0 0 20.50 4.90 5.30 5.30 0 0 0
June 16, 2023 0 0.06 0.06 0 17 0 21.00 5.40 5.80 5.80 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 21.50 5.90 6.30 6.30 0 0 0
June 16, 2023 0 0.06 0.06 0 19 0 22.00 6.40 6.80 6.80 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 22.50 6.90 7.30 7.30 0 0 0
June 16, 2023 0 0.06 0.06 0 10 0 23.00 7.40 7.80 7.80 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 23.50 7.90 8.30 8.30 0 0 0
June 16, 2023 0 0.05 0.05 0 0 0 24.00 8.40 8.80 8.80 0 0 0
June 16, 2023 0 0.05 0.05 0 207 0 25.00 9.40 9.80 9.80 0 0 0
June 16, 2023 0 0.05 0.05 0 30 0 26.00 10.40 10.80 10.80 0 0 0
June 16, 2023 0 0.05 0.05 0 119 0 30.00 14.40 14.80 14.80 0 0 0
July 21, 2023 3.45 3.85 3.85 0 0 0 12.00 0.12 0.20 0.20 0 0 0
July 21, 2023 2.95 3.35 3.35 0 0 0 12.50 0.16 0.25 0.25 0 0 0
July 21, 2023 2.65 2.85 2.85 0 0 0 13.00 0.22 0.31 0.31 0 0 0
July 21, 2023 2.20 2.45 2.45 0 0 0 13.50 0.30 0.39 0.39 0 0 0
July 21, 2023 1.85 2.05 2.05 0 0 0 14.00 0.40 0.55 0.55 0 0 0
July 21, 2023 1.50 1.70 1.70 0 11 0 14.50 0.50 0.70 0.70 0 10 0
July 21, 2023 1.15 1.30 1.30 0 0 0 15.00 0.70 0.85 0.85 0 17 0
July 21, 2023 0.90 1.00 1.00 0 0 0 15.50 0.90 1.10 1.10 -0.10 100 10
July 21, 2023 0.65 0.80 0.80 0 25 0 16.00 1.20 1.30 1.30 0 5 0
July 21, 2023 0.50 0.60 0.60 0 28 0 16.50 1.50 1.70 1.70 0 10 0
July 21, 2023 0.36 0.48 0.48 0 82 4 17.00 1.85 2.00 2.00 0 0 0
July 21, 2023 0.26 0.37 0.37 0 0 0 17.50 2.25 2.40 2.40 0 10 0
July 21, 2023 0.18 0.27 0.27 0 4 0 18.00 2.65 2.85 2.85 0 0 0
July 21, 2023 0.12 0.20 0.20 0 0 0 18.50 3.10 3.30 3.30 0 0 0
July 21, 2023 0.07 0.16 0.16 0 0 0 19.00 3.50 3.85 3.85 0 0 0
July 21, 2023 0.05 0.12 0.12 0 0 0 19.50 3.95 4.30 4.30 0 10 0
July 21, 2023 0.01 0.12 0.12 0 100 0 20.00 4.40 4.80 4.80 0 0 0
July 21, 2023 0.01 0.09 0.09 0 0 0 20.50 4.90 5.30 5.30 0 0 0
July 21, 2023 0.01 0.08 0.08 0 20 0 21.00 5.40 5.80 5.80 0 0 0
July 21, 2023 0 0.07 0.07 0 2 0 21.50 5.90 6.30 6.30 0 0 0
July 21, 2023 0 0.07 0.07 0 1 0 22.00 6.40 6.80 6.80 0 0 0
July 21, 2023 0 0.06 0.06 0 0 0 22.50 6.90 7.30 7.30 0 0 0
July 21, 2023 0 0.06 0.06 0 0 0 23.00 7.40 7.80 7.80 0 20 0
July 21, 2023 0 0.06 0.06 0 0 0 23.50 7.90 8.30 8.30 0 0 0
July 21, 2023 0 0.06 0.06 0 0 0 24.00 8.40 8.80 8.80 0 0 0
July 21, 2023 0 0.06 0.06 0 0 0 26.00 10.40 10.80 10.80 0 0 0
August 18, 2023 3.55 4.00 4.00 0 0 0 12.00 0.20 0.30 0.30 0 0 0
August 18, 2023 3.20 3.45 3.45 0 0 0 12.50 0.27 0.35 0.35 0 0 0
August 18, 2023 2.80 3.05 3.05 0 0 0 13.00 0.34 0.44 0.44 0 0 0
August 18, 2023 2.40 2.65 2.65 0 0 0 13.50 0.43 0.55 0.55 0 0 0
August 18, 2023 2.05 2.25 2.25 0 0 0 14.00 0.55 0.70 0.70 0 0 0
August 18, 2023 1.70 1.90 1.90 0 0 0 14.50 0.70 0.85 0.85 0 0 0
August 18, 2023 1.40 1.60 1.60 0 0 0 15.00 0.85 1.05 1.05 0 10 0
August 18, 2023 1.15 1.30 1.30 0 10 0 15.50 1.10 1.30 1.30 -0.10 100 10
August 18, 2023 0.90 1.10 1.10 0 30 0 16.00 1.35 1.50 1.50 0 10 0
August 18, 2023 0.70 0.90 0.90 0 31 0 16.50 1.65 1.80 1.80 0 20 0
August 18, 2023 0.55 0.70 0.70 0 35 0 17.00 2.00 2.20 2.20 0 10 0
August 18, 2023 0.43 0.60 0.60 0 10 0 17.50 2.35 2.60 2.60 0 0 0
August 18, 2023 0.33 0.46 0.46 0 0 0 18.00 2.75 3.00 3.00 0 10 0
August 18, 2023 0.25 0.36 0.36 0 0 0 18.50 3.20 3.40 3.40 0 10 0
August 18, 2023 0.18 0.28 0.28 0 0 0 19.00 3.60 3.85 3.85 0 10 0
August 18, 2023 0.13 0.22 0.22 0 20 0 19.50 4.00 4.40 4.40 0 2 0
August 18, 2023 0.09 0.19 0.19 0 1 0 20.00 4.45 4.85 4.85 0 0 0
August 18, 2023 0.06 0.15 0.15 0 0 0 20.50 4.95 5.35 5.35 0 0 0
August 18, 2023 0.04 0.11 0.11 0 0 0 21.00 5.40 5.85 5.85 0 0 0
August 18, 2023 0.01 0.12 0.12 0 0 0 21.50 5.90 6.30 6.30 0 0 0
August 18, 2023 0.01 0.10 0.10 0 0 0 22.00 6.40 6.80 6.80 0 0 0
August 18, 2023 0.01 0.09 0.09 0 0 0 22.50 6.90 7.30 7.30 0 0 0
August 18, 2023 0.01 0.08 0.08 0 10 0 23.00 7.40 7.80 7.80 0 0 0
September 15, 2023 6.40 6.85 6.85 0 10 0 9.00 0.05 0.17 0.17 0 19 0
September 15, 2023 5.45 5.95 5.95 0 0 0 10.00 0.09 0.23 0.23 0 0 0
September 15, 2023 4.55 5.00 5.00 0 0 0 11.00 0.19 0.29 0.29 0 0 0
September 15, 2023 3.80 4.05 4.05 0 0 0 12.00 0.30 0.41 0.41 0 0 0
September 15, 2023 3.35 3.65 3.65 0 0 0 12.50 0.38 0.49 0.49 0 0 0
September 15, 2023 3.00 3.25 3.25 0 0 0 13.00 0.47 0.60 0.60 0 10 0
September 15, 2023 2.60 2.85 2.85 0 0 0 13.50 0.55 0.75 0.75 0 0 0
September 15, 2023 2.25 2.50 2.50 0 30 0 14.00 0.70 0.90 0.90 0 0 0
September 15, 2023 1.95 2.20 2.20 0 0 0 14.50 0.85 1.10 1.10 0 3 0
September 15, 2023 1.65 1.85 1.85 0 9 0 15.00 1.05 1.30 1.30 0 10 0
September 15, 2023 1.35 1.60 1.60 0 0 0 15.50 1.30 1.50 1.50 0 0 0
September 15, 2023 1.25 1.35 1.35 0 6 0 16.00 1.55 1.80 1.80 0 5 0
September 15, 2023 0.95 1.15 1.15 0 0 0 16.50 1.85 2.10 2.10 0 0 0
September 15, 2023 0.75 1.00 1.00 0 0 0 17.00 2.20 2.40 2.40 0 5 0
September 15, 2023 0.60 0.80 0.80 0 0 0 17.50 2.50 2.75 2.75 0 0 0
September 15, 2023 0.50 0.70 0.70 0 13 0 18.00 2.90 3.15 3.15 0 0 0
September 15, 2023 0.41 0.60 0.60 0 0 0 18.50 3.30 3.55 3.55 0 0 0
September 15, 2023 0.32 0.47 0.47 0 0 0 19.00 3.70 3.95 3.95 0 2 0
September 15, 2023 0.25 0.38 0.38 0 0 0 19.50 4.10 4.40 4.40 0 0 0
September 15, 2023 0.20 0.30 0.30 0 17 0 20.00 4.60 4.85 4.85 0 0 0
September 15, 2023 0.15 0.26 0.26 0 0 0 20.50 4.95 5.40 5.40 0 0 0
September 15, 2023 0.11 0.23 0.23 0 0 0 21.00 5.40 5.90 5.90 0 0 0
September 15, 2023 0.06 0.16 0.16 0 0 0 22.00 6.35 6.85 6.85 0 0 0
September 15, 2023 0.01 0.13 0.13 0 0 0 23.00 7.40 7.85 7.85 0 0 0
September 15, 2023 0.01 0.10 0.10 0 40 0 24.00 8.40 8.85 8.85 0 0 0
September 15, 2023 0.01 0.08 0.08 0 10 0 25.00 9.40 9.85 9.85 0 0 0
September 15, 2023 0.01 0.07 0.07 0 0 0 26.00 10.40 10.85 10.85 0 0 0
September 15, 2023 0 0.06 0.06 0 10 0 30.00 14.40 14.85 14.85 0 0 0
October 20, 2023 3.90 4.25 4.25 0 0 0 12.00 0.40 0.55 0.55 0 0 0
October 20, 2023 3.55 3.80 3.80 0 0 0 12.50 0.49 0.65 0.65 0 0 0
October 20, 2023 3.15 3.45 3.45 0 0 0 13.00 0.60 0.80 0.80 0 2 0
October 20, 2023 2.80 3.10 3.10 0 0 0 13.50 0.70 0.95 0.95 0 0 0
October 20, 2023 2.45 2.75 2.75 0 0 0 14.00 0.85 1.10 1.10 0 0 0
October 20, 2023 2.15 2.40 2.40 0 0 0 14.50 1.00 1.30 1.30 0 0 0
October 20, 2023 1.85 2.10 2.10 0 0 0 15.00 1.25 1.50 1.50 0 0 0
October 20, 2023 1.60 1.85 1.85 0 0 0 15.50 1.45 1.70 1.70 0 0 0
October 20, 2023 1.35 1.60 1.60 0 0 0 16.00 1.75 2.00 2.00 0 0 0
October 20, 2023 1.15 1.40 1.40 0 0 0 16.50 2.00 2.20 2.20 0 0 0
October 20, 2023 0.95 1.20 1.20 0 0 0 17.00 2.30 2.50 2.50 0 10 0
October 20, 2023 0.80 1.00 1.00 0 0 0 17.50 2.70 2.95 2.95 0 0 0
October 20, 2023 0.65 0.80 0.80 0 1 0 18.00 3.05 3.30 3.30 0 15 0
October 20, 2023 0.55 0.70 0.70 0 0 0 18.50 3.40 3.70 3.70 0 0 0
October 20, 2023 0.48 0.60 0.60 0 2 0 19.00 3.80 4.10 4.10 0 0 0
October 20, 2023 0.32 0.48 0.48 0 3 0 20.00 4.65 4.95 4.95 0 0 0
November 17, 2023 3.10 3.80 3.80 0 0 0 13.00 0.60 1.00 1.00 0 0 0
November 17, 2023 2.75 3.50 3.50 0 0 0 13.50 0.75 1.10 1.10 0 0 0
November 17, 2023 2.65 2.95 2.95 0 0 0 14.00 1.00 1.25 1.25 0 0 0
November 17, 2023 2.35 2.60 2.60 0 0 0 14.50 1.15 1.45 1.45 0 0 0
November 17, 2023 2.05 2.35 2.35 0 0 0 15.00 1.35 1.65 1.65 0 0 0
November 17, 2023 1.80 2.10 2.10 0 0 0 15.50 1.60 1.90 1.90 0 0 0
November 17, 2023 1.55 1.80 1.80 0 0 0 16.00 1.90 2.10 2.10 0 0 0
November 17, 2023 1.35 1.60 1.60 0 0 0 16.50 2.15 2.40 2.40 0 0 0
November 17, 2023 1.15 1.40 1.40 0 0 0 17.00 2.45 2.75 2.75 0 0 0
November 17, 2023 1.00 1.20 1.20 0 0 0 17.50 2.80 3.10 3.10 0 0 0
November 17, 2023 0.85 1.00 1.00 0 0 0 18.00 3.15 3.45 3.45 0 0 0
November 17, 2023 0.70 0.90 0.90 0 10 0 18.50 3.50 3.80 3.80 0 0 0
November 17, 2023 0.60 0.70 0.70 0 0 0 19.00 3.90 4.20 4.20 0 0 0
December 15, 2023 6.55 7.10 7.10 0 0 0 9.00 0.14 0.34 0.34 0 0 0
December 15, 2023 5.70 6.25 6.25 0 3 0 10.00 0.27 0.43 0.43 0 5 0
December 15, 2023 4.85 5.40 5.40 0 0 0 11.00 0.38 0.60 0.60 0 5 0
December 15, 2023 4.10 4.55 4.55 0 0 0 12.00 0.55 0.80 0.80 0 16 0
December 15, 2023 3.40 3.80 3.80 0 0 0 13.00 0.80 1.05 1.05 0 11 0
December 15, 2023 2.80 3.10 3.10 0 0 0 14.00 1.10 1.40 1.40 0 36 0
December 15, 2023 2.20 2.55 2.55 0 0 0 15.00 1.50 1.80 1.80 0 14 0
December 15, 2023 1.75 2.05 2.05 0 1 0 16.00 2.00 2.30 2.30 0 25 0
December 15, 2023 1.35 1.65 1.65 0 0 0 17.00 2.60 2.90 2.90 0 0 0
December 15, 2023 1.00 1.30 1.30 0 1 0 18.00 3.25 3.60 3.60 0 10 0
December 15, 2023 0.75 1.00 1.00 0 0 0 19.00 4.00 4.30 4.30 0 0 0
December 15, 2023 0.55 0.80 0.80 0 54 0 20.00 4.80 5.10 5.10 0 0 0
December 15, 2023 0.41 0.60 0.60 0 12 0 21.00 5.65 5.95 5.95 0 0 0
December 15, 2023 0.30 0.49 0.49 0 49 0 22.00 6.55 6.90 6.90 0 0 0
December 15, 2023 0.21 0.38 0.38 0 0 0 23.00 7.40 7.95 7.95 0 0 0
December 15, 2023 0.13 0.32 0.32 0 0 0 24.00 8.35 8.90 8.90 0 0 0
December 15, 2023 0.10 0.25 0.25 0 4 0 25.00 9.35 9.85 9.85 0 0 0
December 15, 2023 0.06 0.20 0.20 0 0 0 26.00 10.35 10.85 10.85 0 0 0
December 15, 2023 0.01 0.10 0.10 0 1,006 0 30.00 14.35 14.85 14.85 0 0 0
March 15, 2024 5.95 6.55 6.55 0 0 0 10.00 0.35 0.70 0.70 0 0 0
March 15, 2024 4.45 4.95 4.95 0 50 0 12.00 0.70 1.10 1.10 0 0 0
March 15, 2024 3.80 4.30 4.30 0 0 0 13.00 1.10 1.40 1.40 0 0 0
March 15, 2024 3.20 3.65 3.65 0 0 0 14.00 1.40 1.80 1.80 0 0 0
March 15, 2024 2.60 3.15 3.15 0 0 0 15.00 1.80 2.25 2.25 0 0 0
March 15, 2024 2.10 2.70 2.70 0 8 0 16.00 2.25 2.80 2.80 0 0 0
March 15, 2024 1.80 2.25 2.25 0 0 0 17.00 2.85 3.35 3.35 0 1 0
March 15, 2024 1.40 1.90 1.90 0 0 0 18.00 3.45 4.00 4.00 0 0 0
March 15, 2024 1.05 1.50 1.50 0 0 0 19.00 4.20 4.70 4.70 0 0 0
March 15, 2024 0.80 1.20 1.20 0 0 0 20.00 4.95 5.40 5.40 0 0 0
March 15, 2024 0.65 1.00 1.00 0 0 0 21.00 5.70 6.30 6.30 0 0 0
March 15, 2024 0.50 0.80 0.80 0 0 0 22.00 6.60 7.10 7.10 0 0 0