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.

DPM – Dundee Precious Metals Inc.

Last update: September 7, 2025 at 2:42 p.m.   (Real-time)

  • Last price: 27.600
  • Net change: 0.940
  • Bid price: 27.590
  • Ask price: 27.600
  • 30-day historical volatility: 36.15%
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: 1,818
Volume: 11
Open interest: 417
Volume: 20
September 19, 2025 18.45 18.85 18.85 0 0 0 9.00 0 0.14 0.14 0 0 0
September 19, 2025 17.45 17.85 17.85 0 0 0 10.00 0 0.14 0.14 0 0 0
September 19, 2025 16.45 16.85 16.85 0 0 0 11.00 0 0.14 0.14 0 2 0
September 19, 2025 15.45 15.85 15.85 0 4 0 12.00 0 0.14 0.14 0 4 0
September 19, 2025 14.45 14.85 14.85 0 2 0 13.00 0 0.14 0.14 0 2 0
September 19, 2025 13.45 13.85 13.85 0 15 0 14.00 0 0.14 0.14 0 0 0
September 19, 2025 12.45 12.85 12.85 0 20 0 15.00 0 0.14 0.14 0 50 0
September 19, 2025 11.45 11.85 11.85 0 8 0 16.00 0 0.16 0.16 0 30 0
September 19, 2025 10.95 11.35 11.35 0 0 0 16.50 0 0.16 0.16 0 0 0
September 19, 2025 10.45 10.85 10.85 0 0 0 17.00 0 0.16 0.16 0 10 0
September 19, 2025 9.95 10.35 10.35 0 0 0 17.50 0 0.16 0.16 0 0 0
September 19, 2025 9.45 9.85 9.85 0 0 0 18.00 0 0.16 0.16 0 0 0
September 19, 2025 8.95 9.35 9.35 0 90 0 18.50 0 0.16 0.16 0 0 0
September 19, 2025 8.45 8.85 8.85 0 0 0 19.00 0 0.16 0.16 0 0 0
September 19, 2025 7.95 8.35 8.35 0 0 0 19.50 0 0.16 0.16 0 0 0
September 19, 2025 7.45 7.85 7.85 0 0 0 20.00 0 0.16 0.16 0 0 0
September 19, 2025 6.95 7.35 7.35 0 0 0 20.50 0 0.16 0.16 0 0 0
September 19, 2025 6.45 6.85 6.85 0 0 0 21.00 0 0.16 0.16 0 0 0
September 19, 2025 5.95 6.35 6.35 0 4 0 21.50 0 0.16 0.16 0 0 0
September 19, 2025 5.45 5.80 5.80 0 8 0 22.00 0 0.16 0.16 0 0 0
September 19, 2025 4.95 5.30 5.30 0 3 0 22.50 0 0.16 0.16 0 0 0
September 19, 2025 4.45 4.80 4.80 0 5 0 23.00 0 0.16 0.16 0 0 0
September 19, 2025 3.95 4.30 4.30 0 1 0 23.50 0 0.16 0.16 0 1 0
September 19, 2025 3.45 3.80 3.80 0 30 0 24.00 0 0.16 0.16 0 0 0
September 19, 2025 2.95 3.30 3.30 0 750 0 24.50 0 0.17 0.17 0 0 0
September 19, 2025 2.50 2.85 2.85 0 6 0 25.00 0.02 0.18 0.18 0 10 0
September 19, 2025 1.55 1.95 1.95 0.55 0 1 26.00 0.02 0.25 0.25 0 0 0
September 19, 2025 0.75 1.15 1.15 0 0 0 27.00 0.25 0.46 0.46 -0.55 0 20
September 19, 2025 0.06 0.60 0.60 0 0 0 28.00 0.44 0.95 0.95 0 0 0
September 19, 2025 0.02 0.29 0.29 0 30 0 29.00 1.25 1.70 1.70 0 0 0
September 19, 2025 0.02 0.19 0.19 0 0 0 30.00 2.25 2.60 2.60 0 0 0
September 19, 2025 0 0.16 0.16 0 0 0 31.00 3.20 3.60 3.60 0 0 0
October 17, 2025 12.45 12.85 12.85 0 0 0 15.00 0 0.15 0.15 0 0 0
October 17, 2025 11.45 11.85 11.85 0 0 0 16.00 0 0.16 0.16 0 0 0
October 17, 2025 10.95 11.35 11.35 0 0 0 16.50 0 0.16 0.16 0 0 0
October 17, 2025 10.45 10.85 10.85 0 0 0 17.00 0 0.16 0.16 0 0 0
October 17, 2025 9.95 10.40 10.40 0 0 0 17.50 0 0.16 0.16 0 0 0
October 17, 2025 9.45 9.90 9.90 0 0 0 18.00 0 0.16 0.16 0 0 0
October 17, 2025 8.95 9.40 9.40 0 0 0 18.50 0 0.16 0.16 0 0 0
October 17, 2025 8.45 8.90 8.90 0 0 0 19.00 0 0.16 0.16 0 0 0
October 17, 2025 7.95 8.40 8.40 0 0 0 19.50 0 0.17 0.17 0 0 0
October 17, 2025 7.45 7.90 7.90 0 0 0 20.00 0 0.17 0.17 0 0 0
October 17, 2025 6.95 7.40 7.40 0 0 0 20.50 0 0.19 0.19 0 0 0
October 17, 2025 6.45 6.90 6.90 0 10 0 21.00 0 0.20 0.20 0 3 0
October 17, 2025 5.95 6.45 6.45 0 0 0 21.50 0.01 0.21 0.21 0 100 0
October 17, 2025 5.45 5.95 5.95 0 0 0 22.00 0.01 0.22 0.22 0 0 0
October 17, 2025 5.00 5.45 5.45 0 0 0 22.50 0.01 0.23 0.23 0 0 0
October 17, 2025 4.50 4.95 4.95 0 0 0 23.00 0.01 0.25 0.25 0 0 0
October 17, 2025 4.05 4.50 4.50 0 10 0 23.50 0.02 0.27 0.27 0 0 0
October 17, 2025 3.55 4.00 4.00 0 0 0 24.00 0.02 0.31 0.31 0 0 0
October 17, 2025 3.10 3.55 3.55 0 0 0 24.50 0.02 0.35 0.35 0 2 0
October 17, 2025 2.50 3.10 3.10 0 14 0 25.00 0.02 0.38 0.38 0 10 0
October 17, 2025 1.80 2.25 2.25 0 0 0 26.00 0.11 0.55 0.55 0 0 0
October 17, 2025 0.95 1.55 1.55 0 1 0 27.00 0.32 0.90 0.90 0 0 0
October 17, 2025 0.44 1.05 1.05 0 0 0 28.00 0.80 1.40 1.40 0 0 0
October 17, 2025 0.06 0.70 0.70 0 0 0 29.00 1.55 2.00 2.00 0 0 0
October 17, 2025 0.02 0.44 0.44 0 0 0 30.00 2.20 2.80 2.80 0 0 0
October 17, 2025 0.02 0.32 0.32 0 0 0 31.00 3.30 3.70 3.70 0 0 0
November 21, 2025 11.45 11.95 11.95 0 0 0 16.00 0 0.20 0.20 0 0 0
November 21, 2025 10.45 10.95 10.95 0 0 0 17.00 0 0.21 0.21 0 0 0
November 21, 2025 9.95 10.50 10.50 0 0 0 17.50 0 0.21 0.21 0 0 0
November 21, 2025 9.45 10.00 10.00 0 0 0 18.00 0 0.22 0.22 0 0 0
November 21, 2025 8.95 9.50 9.50 0 0 0 18.50 0 0.22 0.22 0 0 0
November 21, 2025 8.45 9.00 9.00 0 0 0 19.00 0.01 0.23 0.23 0 0 0
November 21, 2025 7.95 8.50 8.50 0 0 0 19.50 0.01 0.24 0.24 0 0 0
November 21, 2025 7.45 8.00 8.00 0 0 0 20.00 0.01 0.25 0.25 0 5 0
November 21, 2025 7.00 7.55 7.55 0 0 0 20.50 0.01 0.26 0.26 0 0 0
November 21, 2025 6.50 7.05 7.05 0 0 0 21.00 0.01 0.28 0.28 0 0 0
November 21, 2025 6.00 6.60 6.60 0 1 0 21.50 0.01 0.30 0.30 0 0 0
November 21, 2025 5.55 6.10 6.10 0 0 0 22.00 0.01 0.33 0.33 0 0 0
November 21, 2025 5.10 5.65 5.65 0 0 0 22.50 0.01 0.36 0.36 0 0 0
November 21, 2025 4.65 5.20 5.20 0 0 0 23.00 0.02 0.39 0.39 0 0 0
November 21, 2025 4.20 4.75 4.75 0 0 0 23.50 0.04 0.44 0.44 0 0 0
November 21, 2025 3.75 4.30 4.30 0 0 0 24.00 0.10 0.50 0.50 0 0 0
November 21, 2025 3.30 3.85 3.85 0 0 0 24.50 0.13 0.55 0.55 0 0 0
November 21, 2025 2.90 3.45 3.45 0 15 0 25.00 0.23 0.65 0.65 0 0 0
November 21, 2025 2.15 2.65 2.65 0 30 0 26.00 0.48 0.95 0.95 0 4 0
November 21, 2025 1.55 2.00 2.00 0 4 0 27.00 0.85 1.30 1.30 0 0 0
November 21, 2025 1.05 1.50 1.50 0 0 0 28.00 1.35 1.80 1.80 0 0 0
November 21, 2025 0.65 1.10 1.10 0 0 0 29.00 1.95 2.40 2.40 0 0 0
November 21, 2025 0.34 0.80 0.80 0 0 0 30.00 2.60 3.15 3.15 0 0 0
November 21, 2025 0.17 0.60 0.60 0 0 0 31.00 3.40 3.95 3.95 0 0 0
December 19, 2025 17.40 18.00 18.00 0 2 0 10.00 0 0.23 0.23 0 0 0
December 19, 2025 16.40 17.00 17.00 0 0 0 11.00 0 0.23 0.23 0 0 0
December 19, 2025 15.40 16.00 16.00 0 29 0 12.00 0 0.23 0.23 0 0 0
December 19, 2025 14.40 15.00 15.00 0 20 0 13.00 0 0.23 0.23 0 0 0
December 19, 2025 13.45 14.05 14.05 0 0 0 14.00 0 0.23 0.23 0 0 0
December 19, 2025 12.45 13.05 13.05 0 0 0 15.00 0 0.22 0.22 0 0 0
December 19, 2025 11.45 12.05 12.05 0 3 0 16.00 0 0.24 0.24 0 0 0
December 19, 2025 10.45 11.05 11.05 0 2 0 17.00 0 0.25 0.25 0 2 0
December 19, 2025 9.50 10.10 10.10 0 19 0 18.00 0.01 0.27 0.27 0 0 0
December 19, 2025 8.50 9.10 9.10 0 10 0 19.00 0.01 0.29 0.29 0 2 0
December 19, 2025 8.00 8.60 8.60 0 0 0 19.50 0.01 0.29 0.29 0 0 0
December 19, 2025 7.55 8.15 8.15 0 21 0 20.00 0.01 0.31 0.31 0 30 0
December 19, 2025 7.05 7.65 7.65 0 0 0 20.50 0.01 0.33 0.33 0 0 0
December 19, 2025 6.55 7.20 7.20 0 20 0 21.00 0.01 0.37 0.37 0 0 0
December 19, 2025 6.10 6.75 6.75 0 0 0 21.50 0.01 0.40 0.40 0 0 0
December 19, 2025 5.65 6.25 6.25 0 0 0 22.00 0.01 0.44 0.44 0 0 0
December 19, 2025 5.20 5.80 5.80 0 0 0 22.50 0.02 0.47 0.47 0 0 0
December 19, 2025 4.75 5.35 5.35 0 0 0 23.00 0.06 0.50 0.50 0 20 0
December 19, 2025 4.20 4.95 4.95 0 0 0 23.50 0.10 0.55 0.55 0 20 0
December 19, 2025 3.80 4.50 4.50 0 0 0 24.00 0.20 0.65 0.65 0 0 0
December 19, 2025 3.40 4.10 4.10 0 0 0 24.50 0.30 0.75 0.75 0 0 0
December 19, 2025 3.00 3.75 3.75 0 1 0 25.00 0.40 0.90 0.90 0 0 0
December 19, 2025 2.30 3.00 3.00 0 10 0 26.00 0.29 1.20 1.20 0 0 0
December 19, 2025 1.80 2.30 2.30 0 100 0 27.00 0.65 1.60 1.60 0 0 0
December 19, 2025 0.85 1.80 1.80 0 204 0 28.00 1.15 2.05 2.05 0 0 0
December 19, 2025 0.48 1.40 1.40 0 0 0 29.00 1.75 2.65 2.65 0 0 0
December 19, 2025 0.16 1.05 1.05 0.10 0 10 30.00 2.65 3.35 3.35 0 0 0
December 19, 2025 0.01 0.85 0.85 0 0 0 31.00 3.20 4.15 4.15 0 0 0
January 16, 2026 7.55 8.25 8.25 0 0 0 20.00 0.01 0.39 0.39 0 0 0
January 16, 2026 7.10 7.75 7.75 0 0 0 20.50 0.01 0.42 0.42 0 0 0
January 16, 2026 6.60 7.30 7.30 0 0 0 21.00 0.01 0.45 0.45 0 0 0
January 16, 2026 6.15 6.85 6.85 0 0 0 21.50 0.01 0.49 0.49 0 0 0
January 16, 2026 5.70 6.40 6.40 0 0 0 22.00 0.05 0.50 0.50 0 0 0
January 16, 2026 5.25 5.95 5.95 0 0 0 22.50 0.11 0.60 0.60 0 0 0
January 16, 2026 4.70 5.50 5.50 0 0 0 23.00 0.20 0.65 0.65 0 0 0
January 16, 2026 4.30 5.10 5.10 0 0 0 23.50 0.20 0.65 0.65 0 0 0
January 16, 2026 3.90 4.70 4.70 0 12 0 24.00 0.30 0.80 0.80 0 0 0
January 16, 2026 3.50 4.30 4.30 0 0 0 24.50 0.40 0.90 0.90 0 0 0
January 16, 2026 2.90 3.95 3.95 0 0 0 25.00 0.11 1.10 1.10 0 0 0
January 16, 2026 2.20 3.25 3.25 0 10 0 26.00 0.42 1.45 1.45 0 0 0
January 16, 2026 1.90 2.40 2.40 0 0 0 27.00 0.80 1.85 1.85 0 0 0
January 16, 2026 1.05 2.10 2.10 0 0 0 28.00 1.30 2.30 2.30 0 0 0
January 16, 2026 1.05 1.50 1.50 0 0 0 29.00 1.90 2.95 2.95 0 0 0
January 16, 2026 0.70 1.20 1.20 0 0 0 30.00 2.55 3.60 3.60 0 0 0
January 16, 2026 0.07 1.05 1.05 0 0 0 31.00 3.30 4.35 4.35 0 0 0
February 20, 2026 5.80 6.55 6.55 0 0 0 22.00 0.20 0.65 0.65 0 0 0
February 20, 2026 5.40 6.15 6.15 0 0 0 22.50 0.20 0.70 0.70 0 0 0
February 20, 2026 5.00 5.70 5.70 0 0 0 23.00 0.30 0.80 0.80 0 0 0
February 20, 2026 4.60 5.30 5.30 0 0 0 23.50 0.40 0.90 0.90 0 0 0
February 20, 2026 4.20 4.90 4.90 0 0 0 24.00 0.47 1.05 1.05 0 0 0
February 20, 2026 3.80 4.50 4.50 0 0 0 24.50 0.55 1.15 1.15 0 0 0
February 20, 2026 3.45 4.15 4.15 0 0 0 25.00 0.70 1.30 1.30 0 0 0
February 20, 2026 2.80 3.50 3.50 0 0 0 26.00 1.05 1.50 1.50 0 0 0
February 20, 2026 2.20 2.90 2.90 0 0 0 27.00 1.45 2.05 2.05 0 0 0
February 20, 2026 1.75 2.35 2.35 0 7 0 28.00 1.95 2.55 2.55 0 0 0
February 20, 2026 1.35 1.80 1.80 0 15 0 29.00 2.50 3.15 3.15 0 0 0
February 20, 2026 1.00 1.40 1.40 0 0 0 30.00 3.10 3.80 3.80 0 0 0
February 20, 2026 0.70 1.10 1.10 0 0 0 31.00 3.80 4.50 4.50 0 0 0
March 20, 2026 13.40 14.15 14.15 0 6 0 14.00 0 0.32 0.32 0 0 0
March 20, 2026 11.50 12.25 12.25 0 0 0 16.00 0.01 0.36 0.36 0 0 0
March 20, 2026 10.50 11.25 11.25 0 2 0 17.00 0.01 0.39 0.39 0 0 0
March 20, 2026 9.55 10.30 10.30 0 0 0 18.00 0.01 0.43 0.43 0 0 0
March 20, 2026 8.60 9.40 9.40 0 0 0 19.00 0.01 0.47 0.47 0 0 0
March 20, 2026 7.65 8.45 8.45 0 58 0 20.00 0.10 0.50 0.50 0 5 0
March 20, 2026 6.75 7.55 7.55 0 4 0 21.00 0.10 0.60 0.60 0 0 0
March 20, 2026 5.90 6.70 6.70 0 35 0 22.00 0.20 0.70 0.70 0 5 0
March 20, 2026 5.10 5.80 5.80 0 0 0 23.00 0.34 0.95 0.95 0 0 0
March 20, 2026 4.35 5.05 5.05 0 30 0 24.00 0.55 1.15 1.15 0 0 0
March 20, 2026 3.65 4.35 4.35 0 45 0 25.00 0.80 1.45 1.45 0 0 0
March 20, 2026 3.00 3.70 3.70 0 0 0 26.00 1.15 1.80 1.80 0 0 0
March 20, 2026 1.90 2.40 2.40 0 4 0 28.00 2.05 2.65 2.65 0 0 0
March 20, 2026 1.15 1.60 1.60 0 0 0 30.00 3.20 3.95 3.95 0 0 0
March 20, 2026 0.17 0.60 0.60 0 0 0 35.00 7.20 8.00 8.00 0 0 0
June 19, 2026 9.60 10.55 10.55 0 0 0 18.00 0.10 0.55 0.55 0 0 0
June 19, 2026 8.70 9.60 9.60 0 0 0 19.00 0.20 0.60 0.60 0 0 0
June 19, 2026 7.80 8.75 8.75 0 0 0 20.00 0.20 0.70 0.70 0 100 0
June 19, 2026 6.95 7.90 7.90 0 0 0 21.00 0.18 0.90 0.90 0 0 0
June 19, 2026 6.15 7.05 7.05 0 0 0 22.00 0.35 1.05 1.05 0 0 0
June 19, 2026 5.40 6.30 6.30 0 0 0 23.00 0.55 1.25 1.25 0 0 0
June 19, 2026 4.70 5.45 5.45 0 8 0 24.00 0.80 1.55 1.55 0 0 0
June 19, 2026 4.10 4.80 4.80 0 5 0 25.00 1.10 1.85 1.85 0 0 0
June 19, 2026 3.50 4.15 4.15 0 3 0 26.00 1.45 2.20 2.20 0 0 0
June 19, 2026 2.40 3.10 3.10 0 4 0 28.00 2.40 3.15 3.15 0 0 0
June 19, 2026 1.55 2.30 2.30 0 68 0 30.00 3.55 4.30 4.30 0 0 0
June 19, 2026 0.42 1.15 1.15 0 0 0 35.00 7.30 8.25 8.25 0 0 0