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: November 16, 2025 at 10:47 a.m.   (Real-time)

  • Last price: 33.500
  • Net change: 1.310
  • Bid price: 33.440
  • Ask price: 33.500
  • 30-day historical volatility: 47.17%
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: 3,951
Volume: 1,616
Open interest: 825
Volume: 10
November 21, 2025 17.35 17.80 17.80 0 0 0 16.00 0 0.49 0.49 0 0 0
November 21, 2025 16.35 16.80 16.80 0 0 0 17.00 0 0.49 0.49 0 0 0
November 21, 2025 15.85 16.30 16.30 0 0 0 17.50 0 0.49 0.49 0 0 0
November 21, 2025 15.35 15.80 15.80 0 0 0 18.00 0 0.49 0.49 0 0 0
November 21, 2025 14.85 15.30 15.30 0 0 0 18.50 0 0.49 0.49 0 0 0
November 21, 2025 14.35 14.80 14.80 0 0 0 19.00 0 0.49 0.49 0 0 0
November 21, 2025 13.85 14.30 14.30 0 0 0 19.50 0 0.49 0.49 0 0 0
November 21, 2025 13.35 13.75 13.75 0 0 0 20.00 0 0.49 0.49 0 5 0
November 21, 2025 12.85 13.30 13.30 0 0 0 20.50 0 0.49 0.49 0 0 0
November 21, 2025 12.35 12.80 12.80 0 0 0 21.00 0 0.49 0.49 0 20 0
November 21, 2025 11.85 12.30 12.30 0 1 0 21.50 0 0.49 0.49 0 0 0
November 21, 2025 11.35 11.85 11.85 0 0 0 22.00 0 0.49 0.49 0 0 0
November 21, 2025 10.85 11.30 11.30 0 0 0 22.50 0 0.49 0.49 0 0 0
November 21, 2025 10.35 10.80 10.80 0 0 0 23.00 0 0.49 0.49 0 0 0
November 21, 2025 9.85 10.30 10.30 0 0 0 23.50 0 0.49 0.49 0 0 0
November 21, 2025 9.35 9.80 9.80 0 0 0 24.00 0 0.49 0.49 0 0 0
November 21, 2025 8.85 9.30 9.30 0 0 0 24.50 0 0.49 0.49 0 0 0
November 21, 2025 8.35 8.80 8.80 0 5 0 25.00 0 0.49 0.49 0 0 0
November 21, 2025 7.35 7.80 7.80 0 5 0 26.00 0 0.49 0.49 0 24 0
November 21, 2025 6.35 6.80 6.80 0 0 0 27.00 0 0.49 0.49 0 0 0
November 21, 2025 5.35 5.85 5.85 0 0 0 28.00 0 0.49 0.49 0 10 0
November 21, 2025 4.35 4.85 4.85 0 31 0 29.00 0 0.30 0.30 0 9 0
November 21, 2025 3.35 3.85 3.85 0 30 0 30.00 0 0.32 0.32 -0.16 19 10
November 21, 2025 2.45 2.90 2.90 0 510 0 31.00 0.02 0.36 0.36 0 0 0
November 21, 2025 1.65 2.05 2.05 -0.40 36 10 32.00 0.09 0.49 0.49 0 0 0
November 21, 2025 0.90 1.35 1.35 0.25 22 20 33.00 0.38 0.80 0.80 0 0 0
November 21, 2025 0.39 0.80 0.80 0 75 0 34.00 0.85 1.20 1.20 0 0 0
November 21, 2025 0.09 0.49 0.49 0 20 0 35.00 1.55 1.90 1.90 0 61 0
November 21, 2025 0.01 0.38 0.38 0 0 0 36.00 2.45 2.85 2.85 0 60 0
November 21, 2025 0 0.32 0.32 0 0 0 37.00 3.35 3.85 3.85 0 0 0
November 21, 2025 0 0.30 0.30 0 0 0 38.00 4.35 4.80 4.80 0 0 0
November 21, 2025 0 0.49 0.49 0 10 0 39.00 5.35 5.80 5.80 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 40.00 6.35 6.85 6.85 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 41.00 7.35 7.80 7.80 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 42.00 8.35 8.80 8.80 0 0 0
December 19, 2025 23.15 23.90 23.90 0 2 0 10.00 0 0.38 0.38 0 0 0
December 19, 2025 22.15 22.90 22.90 0 0 0 11.00 0 0.37 0.37 0 0 0
December 19, 2025 21.15 21.90 21.90 0 5 0 12.00 0 0.38 0.38 0 0 0
December 19, 2025 20.10 20.95 20.95 0 20 0 13.00 0 0.38 0.38 0 0 0
December 19, 2025 19.15 19.95 19.95 0 0 0 14.00 0 0.38 0.38 0 0 0
December 19, 2025 18.15 18.90 18.90 0 0 0 15.00 0 0.38 0.38 0 0 0
December 19, 2025 17.15 17.90 17.90 0 1 0 16.00 0 0.38 0.38 0 0 0
December 19, 2025 16.15 16.95 16.95 0 2 0 17.00 0 0.37 0.37 0 2 0
December 19, 2025 15.20 15.90 15.90 0 18 0 18.00 0 0.38 0.38 0 0 0
December 19, 2025 14.20 14.90 14.90 0 10 0 19.00 0 0.37 0.37 0 2 0
December 19, 2025 13.70 14.40 14.40 0 0 0 19.50 0 0.37 0.37 0 0 0
December 19, 2025 13.10 13.95 13.95 0 21 0 20.00 0 0.38 0.38 0 30 0
December 19, 2025 12.70 13.40 13.40 0 0 0 20.50 0 0.38 0.38 0 0 0
December 19, 2025 12.15 12.95 12.95 0 10 0 21.00 0 0.38 0.38 0 0 0
December 19, 2025 11.65 12.45 12.45 0 0 0 21.50 0 0.38 0.38 0 0 0
December 19, 2025 11.15 11.95 11.95 0 0 0 22.00 0 0.38 0.38 0 0 0
December 19, 2025 10.70 11.40 11.40 0 0 0 22.50 0 0.38 0.38 0 0 0
December 19, 2025 10.15 10.95 10.95 0 0 0 23.00 0 0.38 0.38 0 20 0
December 19, 2025 9.65 10.45 10.45 0 0 0 23.50 0 0.40 0.40 0 20 0
December 19, 2025 9.15 10.00 10.00 0 0 0 24.00 0.01 0.41 0.41 0 0 0
December 19, 2025 8.75 9.50 9.50 -0.10 0 10 24.50 0.02 0.41 0.41 0 0 0
December 19, 2025 8.25 9.00 9.00 0 1 0 25.00 0.02 0.43 0.43 0 30 0
December 19, 2025 7.25 8.05 8.05 0 10 0 26.00 0.02 0.45 0.45 0 0 0
December 19, 2025 6.25 7.10 7.10 0 30 0 27.00 0.02 0.49 0.49 0 0 0
December 19, 2025 5.35 6.15 6.15 0 30 0 28.00 0.02 0.49 0.49 0 0 0
December 19, 2025 4.55 5.20 5.20 0 1 0 29.00 0.11 0.55 0.55 0 20 0
December 19, 2025 3.75 4.35 4.35 0.75 40 10 30.00 0.21 0.70 0.70 0 20 0
December 19, 2025 2.95 3.55 3.55 0.40 298 10 31.00 0.41 0.90 0.90 0 0 0
December 19, 2025 2.25 2.85 2.85 0 0 0 32.00 0.65 1.10 1.10 0 5 0
December 19, 2025 1.75 2.20 2.20 -0.20 30 30 33.00 1.05 1.50 1.50 0 0 0
December 19, 2025 1.25 1.70 1.70 0 20 0 34.00 1.55 2.00 2.00 0 0 0
December 19, 2025 0.85 1.30 1.30 0 12 0 35.00 2.15 2.75 2.75 0 0 0
December 19, 2025 0.50 0.95 0.95 0 10 0 36.00 2.75 3.45 3.45 0 0 0
December 19, 2025 0.21 0.70 0.70 0 502 0 37.00 3.55 4.15 4.15 0 0 0
December 19, 2025 0.11 0.55 0.55 0 0 0 38.00 4.40 5.05 5.05 0 0 0
December 19, 2025 0.02 0.49 0.49 0 0 0 39.00 5.30 6.10 6.10 0 0 0
December 19, 2025 0.02 0.49 0.49 0 20 0 40.00 6.20 7.05 7.05 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 41.00 7.20 7.95 7.95 0 0 0
December 19, 2025 0.01 0.47 0.47 0 0 0 42.00 8.15 8.95 8.95 0 0 0
January 16, 2026 13.45 13.80 13.80 0 0 0 20.00 0 0.14 0.14 0 30 0
January 16, 2026 12.90 13.30 13.30 0 0 0 20.50 0 0.15 0.15 0 10 0
January 16, 2026 12.45 12.80 12.80 0 0 0 21.00 0 0.17 0.17 0 0 0
January 16, 2026 11.95 12.30 12.30 0 0 0 21.50 0.02 0.18 0.18 0 0 0
January 16, 2026 11.45 11.85 11.85 0 0 0 22.00 0.02 0.21 0.21 0 0 0
January 16, 2026 10.95 11.35 11.35 0 0 0 22.50 0.02 0.22 0.22 0 0 0
January 16, 2026 10.45 10.85 10.85 0 0 0 23.00 0.02 0.23 0.23 0 0 0
January 16, 2026 10.05 10.40 10.40 0 0 0 23.50 0.02 0.25 0.25 0 0 0
January 16, 2026 9.55 9.90 9.90 0 10 0 24.00 0.02 0.29 0.32 0 0 0
January 16, 2026 9.05 9.45 9.45 0 0 0 24.50 0.02 0.28 0.28 0 0 0
January 16, 2026 8.55 8.95 8.95 0 0 0 25.00 0.02 0.35 0.35 0 0 0
January 16, 2026 7.55 8.00 7.95 0 10 0 26.00 0.07 0.41 0.41 0 0 0
January 16, 2026 6.75 7.05 7.05 0 0 0 27.00 0.15 0.47 0.47 0 1 0
January 16, 2026 5.80 6.20 6.20 0 0 0 28.00 0.27 0.60 0.60 0 2 0
January 16, 2026 4.95 5.30 5.30 0 0 0 29.00 0.39 0.75 0.75 0 3 0
January 16, 2026 4.10 4.55 4.55 0 13 0 30.00 0.55 0.90 0.90 0 3 0
January 16, 2026 3.40 3.75 3.75 0 0 0 31.00 0.80 1.20 1.20 0 50 0
January 16, 2026 2.70 3.15 3.15 0 5 0 32.00 1.15 1.50 1.50 0 0 0
January 16, 2026 2.15 2.50 2.50 0 5 0 33.00 1.55 1.90 1.90 0 0 0
January 16, 2026 1.65 2.00 2.00 0 0 0 34.00 2.05 2.40 2.40 0 0 0
January 16, 2026 1.25 1.60 1.60 0 0 0 35.00 2.65 3.15 3.15 0 0 0
January 16, 2026 0.90 1.25 1.25 0 0 0 36.00 3.30 3.75 3.75 0 0 0
January 16, 2026 0.65 1.00 1.00 0 0 0 37.00 4.00 4.50 4.50 0 0 0
January 16, 2026 0.45 0.80 0.80 0 4 0 38.00 4.80 5.25 5.25 0 0 0
January 16, 2026 0.30 0.65 0.65 0 0 0 39.00 5.65 6.10 6.10 0 0 0
January 16, 2026 0.21 0.50 0.50 0 0 0 40.00 6.55 6.95 6.95 0 0 0
January 16, 2026 0.14 0.43 0.43 0 0 0 41.00 7.50 7.95 7.95 0 0 0
January 16, 2026 0.06 0.38 0.38 0 0 0 42.00 8.45 8.80 8.80 0 0 0
February 20, 2026 11.55 12.00 12.00 0 0 0 22.00 0.02 0.30 0.30 0 0 0
February 20, 2026 11.05 11.45 11.45 0 0 0 22.50 0.02 0.32 0.34 0 0 0
February 20, 2026 10.55 11.00 11.00 0 0 0 23.00 0.11 0.36 0.36 0 0 0
February 20, 2026 10.15 10.55 10.55 0 0 0 23.50 0.11 0.38 0.38 0 0 0
February 20, 2026 9.65 10.10 10.10 0 0 0 24.00 0.11 0.42 0.42 0 0 0
February 20, 2026 9.25 9.60 9.60 0 0 0 24.50 0.11 0.45 0.45 0 0 0
February 20, 2026 8.70 9.15 9.15 0 0 0 25.00 0.15 0.50 0.50 0 0 0
February 20, 2026 7.90 8.25 8.25 0 0 0 26.00 0.25 0.60 0.60 0 0 0
February 20, 2026 6.95 7.40 7.40 0 0 0 27.00 0.35 0.75 0.75 0 0 0
February 20, 2026 6.15 6.55 6.55 0 8 0 28.00 0.50 0.90 0.90 0 0 0
February 20, 2026 5.30 5.75 5.75 0 8 0 29.00 0.70 1.10 1.10 0 0 0
February 20, 2026 4.55 5.00 5.00 0 0 0 30.00 0.95 1.30 1.30 0 20 0
February 20, 2026 3.90 4.30 4.30 0 0 0 31.00 1.25 1.60 1.60 0 0 0
February 20, 2026 3.25 3.70 3.70 0.50 10 3 32.00 1.60 2.00 2.00 0 0 0
February 20, 2026 2.70 3.10 3.10 0 0 0 33.00 2.05 2.40 2.40 0 0 0
February 20, 2026 2.20 2.65 2.65 0 0 0 34.00 2.55 3.00 3.00 0 0 0
February 20, 2026 1.80 2.20 2.20 0 0 0 35.00 3.10 3.55 3.55 0 0 0
February 20, 2026 1.45 1.85 1.85 0 0 0 36.00 3.75 4.20 4.20 0 0 0
February 20, 2026 1.15 1.55 1.55 0 0 0 37.00 4.45 4.90 4.90 0 0 0
February 20, 2026 0.90 1.30 1.30 0 0 0 38.00 5.20 5.65 5.65 0 0 0
February 20, 2026 0.70 1.10 1.10 0 0 0 39.00 6.00 6.45 6.45 0 0 0
February 20, 2026 0.55 0.90 0.90 0 0 0 40.00 6.85 7.30 7.30 0 0 0
February 20, 2026 0.43 0.80 0.80 0 0 0 41.00 7.70 8.20 8.20 0 0 0
February 20, 2026 0.33 0.60 0.60 0 0 0 42.00 8.65 9.05 9.05 0 0 0
March 20, 2026 19.35 19.90 19.90 0 0 0 14.00 0 0.20 0.20 0 0 0
March 20, 2026 17.35 17.95 17.95 0 0 0 16.00 0 0.22 0.22 0 0 0
March 20, 2026 16.45 16.95 16.95 0 2 0 17.00 0.02 0.23 0.23 0 0 0
March 20, 2026 15.45 15.95 15.95 0 0 0 18.00 0.02 0.25 0.25 0 0 0
March 20, 2026 14.45 14.95 14.95 0 0 0 19.00 0.02 0.28 0.28 0 0 0
March 20, 2026 13.50 14.00 14.00 0 30 0 20.00 0.02 0.32 0.36 0 5 0
March 20, 2026 12.55 13.05 13.05 0 4 0 21.00 0.11 0.37 0.37 0 0 0
March 20, 2026 11.60 12.15 12.15 0 35 0 22.00 0.11 0.42 0.42 0 3 0
March 20, 2026 10.70 11.25 11.25 0 0 0 23.00 0.11 0.49 0.49 0 0 0
March 20, 2026 9.85 10.30 10.30 0 16 0 24.00 0.21 0.60 0.60 0 0 0
March 20, 2026 8.95 9.40 9.40 0 40 0 25.00 0.27 0.65 0.65 0 0 0
March 20, 2026 8.05 8.50 8.50 0 0 0 26.00 0.39 0.80 0.80 0 0 0
March 20, 2026 7.20 7.70 7.70 0 0 0 27.00 0.50 0.90 0.90 0 0 0
March 20, 2026 6.40 6.85 6.85 0 4 0 28.00 0.75 1.10 1.10 0 0 0
March 20, 2026 5.60 6.10 6.10 0 0 0 29.00 0.95 1.30 1.30 0 0 0
March 20, 2026 4.85 5.30 5.30 0 0 0 30.00 1.20 1.60 1.60 0 0 0
March 20, 2026 4.20 4.65 4.65 -0.50 1,502 1,510 31.00 1.55 1.90 1.90 0 0 0
March 20, 2026 3.60 4.05 4.05 0 0 0 32.00 1.95 2.30 2.30 0 0 0
March 20, 2026 3.05 3.50 3.50 0 0 0 33.00 2.35 2.85 2.85 0 0 0
March 20, 2026 2.55 3.00 3.00 0 4 0 34.00 2.85 3.35 3.35 0 0 0
March 20, 2026 2.15 2.60 2.60 0 63 0 35.00 3.45 3.90 3.90 0 5 0
March 20, 2026 1.80 2.20 2.20 0 0 0 36.00 4.05 4.55 4.55 0 0 0
March 20, 2026 1.50 1.90 1.90 0 0 0 37.00 4.75 5.20 5.20 0 0 0
March 20, 2026 1.20 1.60 1.60 0 0 0 38.00 5.50 5.95 5.95 0 0 0
March 20, 2026 1.00 1.40 1.40 0 0 0 39.00 6.25 6.70 6.70 0 0 0
March 20, 2026 0.85 1.20 1.20 0 0 0 40.00 7.05 7.50 7.50 0 0 0
March 20, 2026 0.70 1.00 1.00 0 0 0 41.00 7.90 8.40 8.40 0 0 0
March 20, 2026 0.50 0.90 0.90 0 0 0 42.00 8.75 9.30 9.30 0 0 0
April 17, 2026 9.05 9.55 9.55 0 0 0 25.00 0.38 0.80 0.80 0 0 0
April 17, 2026 8.20 8.65 8.65 0 0 0 26.00 0.55 0.95 0.95 0 0 0
April 17, 2026 7.35 7.80 7.80 0 0 0 27.00 0.70 1.05 1.05 0 0 0
April 17, 2026 6.55 7.00 7.00 0 0 0 28.00 0.90 1.25 1.25 0 0 0
April 17, 2026 5.80 6.35 6.35 0 0 0 29.00 1.15 1.45 1.45 0 0 0
April 17, 2026 5.05 5.60 5.60 0 5 0 30.00 1.45 1.75 1.75 0 0 0
April 17, 2026 4.40 4.95 4.95 0 0 0 31.00 1.80 2.15 2.15 0 0 0
April 17, 2026 3.80 4.35 4.35 0 0 0 32.00 2.10 2.65 2.65 0 0 0
April 17, 2026 3.35 3.80 3.80 0 0 0 33.00 2.55 3.10 3.10 0 0 0
April 17, 2026 2.80 3.40 3.40 0 0 0 34.00 3.05 3.60 3.60 0 0 0
April 17, 2026 2.45 2.90 2.90 0 0 0 35.00 3.65 4.15 4.15 0 0 0
April 17, 2026 2.10 2.50 2.50 0 0 0 36.00 4.25 4.80 4.80 0 0 0
April 17, 2026 1.75 2.15 2.15 0 0 0 37.00 5.00 5.45 5.45 0 0 0
April 17, 2026 1.50 1.90 1.90 0 0 0 38.00 5.65 6.20 6.20 0 0 0
April 17, 2026 1.25 1.65 1.65 0 0 0 39.00 6.40 7.00 7.00 0 0 0
April 17, 2026 1.05 1.45 1.45 0 0 0 40.00 7.20 7.80 7.80 0 0 0
April 17, 2026 0.85 1.25 1.25 0 0 0 41.00 8.10 8.60 8.60 0 0 0
April 17, 2026 0.70 1.10 1.10 0 0 0 42.00 8.95 9.45 9.45 0 0 0
June 19, 2026 15.55 16.15 16.15 0 0 0 18.00 0.10 0.42 0.42 0 10 0
June 19, 2026 14.65 15.20 15.20 0 0 0 19.00 0.11 0.47 0.47 0 0 0
June 19, 2026 13.70 14.30 14.30 0 26 0 20.00 0.20 0.50 0.50 0 100 0
June 19, 2026 12.80 13.35 13.35 0 0 0 21.00 0.21 0.60 0.60 0 0 0
June 19, 2026 11.95 12.45 12.45 0 0 0 22.00 0.30 0.70 0.70 0 0 0
June 19, 2026 11.05 11.60 11.60 0 5 0 23.00 0.33 0.75 0.75 0 0 0
June 19, 2026 10.15 10.70 10.70 0 4 0 24.00 0.45 0.85 0.85 0 0 0
June 19, 2026 9.30 9.90 9.90 0 15 0 25.00 0.60 1.05 1.05 0 103 0
June 19, 2026 8.50 9.10 9.10 0 12 0 26.00 0.75 1.20 1.20 0 20 0
June 19, 2026 7.00 7.50 7.50 0 14 0 28.00 1.20 1.65 1.65 0 1 0
June 19, 2026 5.60 6.20 6.20 0.70 23 1 30.00 1.85 2.30 2.30 0 0 0
June 19, 2026 4.40 5.05 5.05 0 0 0 32.00 2.60 3.15 3.15 0 0 0
June 19, 2026 3.45 4.05 4.05 0 8 0 34.00 3.55 4.15 4.15 0 0 0
June 19, 2026 3.00 3.60 3.60 0 115 0 35.00 4.10 4.70 4.70 0 0 0
June 19, 2026 2.65 3.20 3.20 0 0 0 36.00 4.75 5.30 5.30 0 0 0
June 19, 2026 2.00 2.50 2.50 0 0 0 38.00 6.05 6.70 6.70 0 0 0
June 19, 2026 1.50 2.00 2.00 0 0 0 40.00 7.55 8.20 8.20 0 0 0
June 19, 2026 1.10 1.60 1.60 0 65 0 42.00 9.15 9.80 9.80 0 0 0
June 19, 2026 0.70 1.10 1.10 0 0 0 45.00 11.70 12.40 12.40 0 0 0
September 18, 2026 9.70 10.30 10.30 0 11 0 25.00 0.90 1.35 1.35 0 100 0
September 18, 2026 8.90 9.55 9.55 0 0 0 26.00 1.10 1.55 1.55 0 0 0
September 18, 2026 7.45 8.20 8.20 0 0 0 28.00 1.60 2.05 2.05 0 0 0
September 18, 2026 6.15 6.95 6.95 0 2 0 30.00 2.25 2.85 2.85 0 0 0
September 18, 2026 5.10 5.75 5.75 0 2 0 32.00 3.10 3.80 3.80 0 0 0
September 18, 2026 4.10 4.70 4.70 0 2 0 34.00 4.10 4.70 4.70 0 2 0
September 18, 2026 3.70 4.35 4.35 0 1 0 35.00 4.65 5.30 5.30 0 0 0
September 18, 2026 3.30 3.95 3.95 0 0 0 36.00 5.20 5.90 5.90 0 0 0
September 18, 2026 2.65 3.25 3.25 0 0 0 38.00 6.50 7.25 7.25 0 0 0
September 18, 2026 2.10 2.65 2.65 0.25 20 12 40.00 7.90 8.70 8.70 0 0 0
September 18, 2026 1.70 2.20 2.20 0 0 0 42.00 9.55 10.25 10.25 0 0 0
September 18, 2026 1.15 1.60 1.60 0 10 0 45.00 12.00 12.75 12.75 0 0 0