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: January 28, 2023 at 3:15 p.m.   (Real-time)

  • Last price: 8.940
  • Net change: 0.040
  • Bid price: 8.900
  • Ask price: 8.940
  • 30-day historical volatility: 49.14%
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: 5,473
Volume: 0
Open interest: 235
Volume: 0
February 17, 2023 4.35 4.55 4.55 0 0 0 4.50 0 0.12 0.12 0 0 0
February 17, 2023 4.10 4.30 4.30 0 0 0 4.75 0 0.12 0.12 0 0 0
February 17, 2023 3.85 4.05 4.05 0 0 0 5.00 0 0.12 0.12 0 0 0
February 17, 2023 3.60 3.80 3.80 0 10 0 5.25 0 0.12 0.12 0 0 0
February 17, 2023 3.35 3.55 3.55 0 0 0 5.50 0 0.12 0.12 0 0 0
February 17, 2023 3.10 3.30 3.30 0 0 0 5.75 0 0.12 0.12 0 0 0
February 17, 2023 2.85 3.05 3.05 0 0 0 6.00 0 0.12 0.12 0 51 0
February 17, 2023 2.60 2.80 2.80 0 25 0 6.25 0 0.12 0.12 0 0 0
February 17, 2023 2.35 2.60 2.60 0 25 0 6.50 0 0.12 0.12 0 0 0
February 17, 2023 2.05 2.35 2.35 0 0 0 6.75 0 0.12 0.12 0 0 0
February 17, 2023 1.80 2.10 2.10 0 0 0 7.00 0 0.12 0.12 0 0 0
February 17, 2023 1.55 1.85 1.85 0 0 0 7.25 0 0.13 0.13 0 0 0
February 17, 2023 1.35 1.60 1.60 0 4 0 7.50 0 0.14 0.14 0 0 0
February 17, 2023 1.15 1.35 1.35 0 2 0 7.75 0.01 0.16 0.16 0 0 0
February 17, 2023 0.85 1.15 1.15 0 6 0 8.00 0.02 0.18 0.18 0 0 0
February 17, 2023 0.65 0.95 0.95 0 0 0 8.25 0.02 0.19 0.19 0 0 0
February 17, 2023 0.41 0.75 0.75 0 0 0 8.50 0.02 0.24 0.24 0 0 0
February 17, 2023 0.31 0.55 0.55 0 0 0 8.75 0.11 0.34 0.34 0 15 0
February 17, 2023 0.21 0.39 0.39 0 2 0 9.00 0.21 0.44 0.44 0 10 0
February 17, 2023 0.06 0.29 0.29 0 0 0 9.25 0.36 0.60 0.60 0 0 0
February 17, 2023 0.02 0.24 0.24 0 0 0 9.50 0.46 0.80 0.80 0 0 0
February 17, 2023 0.02 0.19 0.19 0 0 0 9.75 0.70 1.00 1.00 0 0 0
February 17, 2023 0.02 0.19 0.19 0 0 0 10.00 0.85 1.20 1.20 0 0 0
February 17, 2023 0 0.13 0.13 0 0 0 11.00 1.90 2.15 2.15 0 0 0
March 17, 2023 4.85 5.10 5.10 0 0 0 4.00 0 0.06 0.06 0 0 0
March 17, 2023 4.35 4.60 4.60 0 0 0 4.50 0 0.06 0.06 0 0 0
March 17, 2023 4.15 4.35 4.35 0 0 0 4.75 0 0.06 0.06 0 0 0
March 17, 2023 3.90 4.10 4.10 0 0 0 5.00 0 0.06 0.06 0 0 0
March 17, 2023 3.65 3.85 3.85 0 0 0 5.25 0 0.06 0.06 0 0 0
March 17, 2023 3.40 3.60 3.60 0 0 0 5.50 0 0.08 0.08 0 0 0
March 17, 2023 3.15 3.35 3.35 0 0 0 5.75 0 0.07 0.07 0 0 0
March 17, 2023 2.90 3.10 3.10 0 55 0 6.00 0 0.09 0.09 0 0 0
March 17, 2023 2.65 2.85 2.85 0 0 0 6.25 0 0.08 0.08 0 0 0
March 17, 2023 2.40 2.65 2.65 0 0 0 6.50 0.01 0.09 0.09 0 10 0
March 17, 2023 2.15 2.35 2.35 0 0 0 6.75 0.01 0.12 0.12 0 0 0
March 17, 2023 1.95 2.15 2.15 0 0 0 7.00 0.01 0.12 0.12 0 15 0
March 17, 2023 1.70 1.90 1.90 0 0 0 7.25 0.02 0.14 0.14 0 0 0
March 17, 2023 1.45 1.70 1.70 0 30 0 7.50 0.05 0.17 0.17 0 15 0
March 17, 2023 1.20 1.50 1.50 0 0 0 7.75 0.02 0.20 0.20 0 0 0
March 17, 2023 1.00 1.25 1.25 0 26 0 8.00 0.06 0.24 0.24 0 10 0
March 17, 2023 0.80 1.05 1.05 0 1 0 8.25 0.11 0.32 0.32 0 0 0
March 17, 2023 0.65 0.90 0.90 0 0 0 8.50 0.16 0.39 0.39 0 15 0
March 17, 2023 0.55 0.70 0.70 0 0 0 8.75 0.26 0.49 0.49 0 10 0
March 17, 2023 0.39 0.60 0.60 0 23 0 9.00 0.38 0.60 0.60 0 0 0
March 17, 2023 0.26 0.49 0.49 0 0 0 9.25 0.55 0.75 0.75 0 0 0
March 17, 2023 0.18 0.39 0.39 0 0 0 9.50 0.70 0.90 0.90 0 0 0
March 17, 2023 0.11 0.34 0.34 0 0 0 9.75 0.90 1.10 1.10 0 0 0
March 17, 2023 0.04 0.29 0.29 0 43 0 10.00 1.05 1.30 1.30 0 0 0
March 17, 2023 0.03 0.16 0.16 0 0 0 11.00 1.95 2.15 2.15 0 0 0
April 21, 2023 3.85 4.10 4.10 0 0 0 5.00 0 0.08 0.08 0 0 0
April 21, 2023 3.65 3.85 3.85 0 0 0 5.25 0 0.09 0.09 0 0 0
April 21, 2023 3.40 3.60 3.60 0 0 0 5.50 0 0.11 0.11 0 0 0
April 21, 2023 3.15 3.35 3.35 0 0 0 5.75 0.01 0.12 0.12 0 0 0
April 21, 2023 2.90 3.10 3.10 0 0 0 6.00 0.01 0.10 0.10 0 0 0
April 21, 2023 2.65 2.85 2.85 0 0 0 6.25 0.01 0.13 0.13 0 0 0
April 21, 2023 2.45 2.65 2.65 0 0 0 6.50 0.01 0.15 0.15 0 0 0
April 21, 2023 2.20 2.40 2.40 0 0 0 6.75 0.02 0.17 0.17 0 0 0
April 21, 2023 2.00 2.25 2.25 0 0 0 7.00 0.04 0.20 0.20 0 0 0
April 21, 2023 1.70 1.95 1.95 0 0 0 7.25 0.02 0.24 0.24 0 0 0
April 21, 2023 1.50 1.80 1.80 0 0 0 7.50 0.02 0.28 0.28 0 0 0
April 21, 2023 1.30 1.55 1.55 0 0 0 7.75 0.11 0.34 0.34 0 0 0
April 21, 2023 1.10 1.40 1.40 0 0 0 8.00 0.16 0.39 0.39 0 0 0
April 21, 2023 0.90 1.20 1.20 0 0 0 8.25 0.21 0.44 0.44 0 0 0
April 21, 2023 0.80 1.00 1.00 0 0 0 8.50 0.31 0.50 0.50 0 0 0
April 21, 2023 0.65 0.85 0.85 0 0 0 8.75 0.41 0.60 0.60 0 0 0
April 21, 2023 0.55 0.70 0.70 0 10 0 9.00 0.55 0.75 0.75 0 0 0
April 21, 2023 0.41 0.60 0.60 0 1 0 9.25 0.70 0.85 0.85 0 0 0
April 21, 2023 0.31 0.50 0.50 0 0 0 9.50 0.85 1.05 1.05 0 0 0
April 21, 2023 0.22 0.44 0.44 0 0 0 9.75 1.00 1.20 1.20 0 0 0
April 21, 2023 0.16 0.39 0.39 0 0 0 10.00 1.15 1.45 1.45 0 0 0
April 21, 2023 0.02 0.24 0.24 0 0 0 11.00 2.00 2.30 2.30 0 0 0
May 19, 2023 3.65 4.35 4.35 0 0 0 5.00 0 0.11 0.11 0 0 0
May 19, 2023 3.45 4.15 4.15 0 0 0 5.25 0.01 0.12 0.12 0 0 0
May 19, 2023 3.20 3.85 3.85 0 0 0 5.50 0.01 0.13 0.13 0 0 0
May 19, 2023 2.95 3.65 3.65 0 0 0 5.75 0.01 0.14 0.14 0 0 0
May 19, 2023 2.75 3.45 3.45 0 0 0 6.00 0.01 0.16 0.16 0 0 0
May 19, 2023 2.50 3.15 3.15 0 0 0 6.25 0.01 0.18 0.18 0 0 0
May 19, 2023 2.25 2.95 2.95 0 0 0 6.50 0.02 0.20 0.20 0 0 0
May 19, 2023 2.25 2.65 2.65 0 0 0 6.75 0.06 0.22 0.22 0 0 0
May 19, 2023 2.05 2.30 2.30 0 0 0 7.00 0.10 0.27 0.27 0 0 0
May 19, 2023 1.85 2.10 2.10 0 0 0 7.25 0.13 0.29 0.29 0 0 0
May 19, 2023 1.65 1.85 1.85 0 0 0 7.50 0.18 0.34 0.34 0 0 0
May 19, 2023 1.40 1.65 1.65 0 0 0 7.75 0.24 0.39 0.39 0 0 0
May 19, 2023 1.30 1.55 1.55 0 0 0 8.00 0.31 0.49 0.49 0 0 0
May 19, 2023 1.10 1.30 1.30 0 0 0 8.25 0.38 0.50 0.50 0 0 0
May 19, 2023 0.95 1.15 1.15 0 0 0 8.50 0.48 0.60 0.60 0 0 0
May 19, 2023 0.85 1.00 1.00 0 0 0 8.75 0.55 0.70 0.70 0 0 0
May 19, 2023 0.70 0.85 0.85 0 0 0 9.00 0.70 0.85 0.85 0 0 0
May 19, 2023 0.60 0.75 0.75 0 0 0 9.25 0.85 1.00 1.00 0 0 0
May 19, 2023 0.50 0.65 0.65 0 0 0 9.50 1.00 1.15 1.15 0 0 0
May 19, 2023 0.44 0.55 0.55 0 0 0 9.75 1.15 1.30 1.30 0 0 0
May 19, 2023 0.37 0.49 0.49 0 0 0 10.00 1.30 1.50 1.50 0 0 0
May 19, 2023 0.17 0.29 0.29 0 0 0 11.00 2.00 2.35 2.35 0 0 0
June 16, 2023 4.65 5.35 5.35 0 9 0 4.00 0 0.10 0.10 0 0 0
June 16, 2023 4.15 4.85 4.85 0 0 0 4.50 0 0.11 0.11 0 0 0
June 16, 2023 3.65 4.35 4.35 0 0 0 5.00 0.01 0.13 0.13 0 0 0
June 16, 2023 3.25 3.95 3.95 0 0 0 5.50 0.01 0.16 0.16 0 11 0
June 16, 2023 2.95 3.65 3.65 0 0 0 5.75 0.01 0.17 0.17 0 0 0
June 16, 2023 2.75 3.45 3.45 0 1 0 6.00 0.02 0.20 0.20 0 0 0
June 16, 2023 2.55 3.25 3.25 0 0 0 6.25 0.02 0.22 0.22 0 0 0
June 16, 2023 2.30 2.95 2.95 0 0 0 6.50 0.06 0.24 0.24 0 0 0
June 16, 2023 2.30 2.60 2.60 0 0 0 6.75 0.09 0.28 0.28 0 0 0
June 16, 2023 2.00 2.40 2.40 0 10 0 7.00 0.06 0.33 0.33 0 0 0
June 16, 2023 1.80 2.20 2.20 0 0 0 7.25 0.11 0.38 0.38 0 0 0
June 16, 2023 1.60 1.95 1.95 0 0 0 7.50 0.16 0.42 0.42 0 0 0
June 16, 2023 1.45 1.80 1.80 0 0 0 7.75 0.21 0.49 0.49 0 0 0
June 16, 2023 1.25 1.60 1.60 0 1 0 8.00 0.31 0.50 0.50 0 0 0
June 16, 2023 1.10 1.40 1.40 0 0 0 8.25 0.41 0.60 0.60 0 0 0
June 16, 2023 1.00 1.25 1.25 0 2,502 0 8.50 0.50 0.70 0.70 0 0 0
June 16, 2023 0.90 1.10 1.10 0 0 0 8.75 0.65 0.80 0.80 0 0 0
June 16, 2023 0.75 0.95 0.95 0 13 0 9.00 0.75 0.95 0.95 0 8 0
June 16, 2023 0.65 0.85 0.85 0 0 0 9.25 0.90 1.05 1.05 0 0 0
June 16, 2023 0.55 0.75 0.75 0 0 0 9.50 1.05 1.20 1.20 0 0 0
June 16, 2023 0.46 0.65 0.65 0 0 0 9.75 1.20 1.40 1.40 0 0 0
June 16, 2023 0.36 0.55 0.55 0 0 0 10.00 1.35 1.60 1.60 0 0 0
June 16, 2023 0.16 0.39 0.39 0 0 0 11.00 2.00 2.40 2.40 0 0 0
July 21, 2023 2.05 2.50 2.50 0 0 0 7.00 0.11 0.39 0.39 0 0 0
July 21, 2023 1.85 2.20 2.20 0 0 0 7.25 0.16 0.44 0.44 0 0 0
July 21, 2023 1.65 2.05 2.05 0 0 0 7.50 0.26 0.49 0.49 0 0 0
July 21, 2023 1.50 1.85 1.85 0 0 0 7.75 0.31 0.50 0.50 0 0 0
July 21, 2023 1.35 1.65 1.65 0 0 0 8.00 0.41 0.60 0.60 0 0 0
July 21, 2023 1.20 1.50 1.50 0 0 0 8.25 0.50 0.70 0.70 0 0 0
July 21, 2023 1.10 1.35 1.35 0 0 0 8.50 0.60 0.80 0.80 0 0 0
July 21, 2023 0.95 1.20 1.20 0 0 0 8.75 0.70 0.90 0.90 0 0 0
July 21, 2023 0.85 1.05 1.05 0 0 0 9.00 0.85 1.05 1.05 0 0 0
July 21, 2023 0.75 0.95 0.95 0 0 0 9.25 0.95 1.15 1.15 0 0 0
July 21, 2023 0.65 0.85 0.85 0 0 0 9.50 1.10 1.30 1.30 0 0 0
July 21, 2023 0.55 0.75 0.75 0 0 0 9.75 1.25 1.50 1.50 0 0 0
July 21, 2023 0.46 0.65 0.65 0 0 0 10.00 1.45 1.65 1.65 0 0 0
July 21, 2023 0.21 0.44 0.44 0 0 0 11.00 2.10 2.45 2.45 0 0 0
August 18, 2023 1.40 1.75 1.75 0 0 0 8.00 0.46 0.65 0.65 0 0 0
August 18, 2023 1.20 1.45 1.45 0 2,500 0 8.50 0.65 0.85 0.85 0 0 0
September 15, 2023 4.65 5.35 5.35 0 1 0 4.00 0.01 0.16 0.16 0 0 0
September 15, 2023 4.15 4.85 4.85 0 0 0 4.50 0.01 0.18 0.18 0 0 0
September 15, 2023 3.75 4.45 4.45 0 0 0 5.00 0.01 0.22 0.22 0 0 0
September 15, 2023 3.25 3.95 3.95 0 0 0 5.50 0.02 0.24 0.24 0 0 0
September 15, 2023 2.85 3.55 3.55 0 15 0 6.00 0.06 0.29 0.29 0 0 0
September 15, 2023 2.60 3.00 3.00 0 1 0 6.50 0.15 0.34 0.34 0 0 0
September 15, 2023 2.25 2.55 2.55 0 9 0 7.00 0.26 0.44 0.44 0 35 0
September 15, 2023 1.90 2.20 2.20 0 8 0 7.50 0.38 0.55 0.55 0 15 0
September 15, 2023 1.55 1.85 1.85 0 22 0 8.00 0.55 0.75 0.75 0 0 0
September 15, 2023 1.30 1.50 1.50 0 0 0 8.50 0.75 0.95 0.95 0 0 0
September 15, 2023 1.05 1.25 1.25 0 51 0 9.00 0.95 1.15 1.15 0 0 0
September 15, 2023 0.85 1.00 1.00 0 0 0 9.50 1.25 1.45 1.45 0 0 0
September 15, 2023 0.65 0.85 0.85 0 0 0 10.00 1.55 1.80 1.80 0 0 0
September 15, 2023 0.26 0.44 0.44 0 15 0 12.00 3.00 3.45 3.45 0 0 0
December 15, 2023 4.65 5.25 5.25 0 0 0 4.00 0.01 0.19 0.19 0 0 0
December 15, 2023 3.75 4.35 4.35 0 0 0 5.00 0.02 0.27 0.27 0 0 0
December 15, 2023 3.35 3.90 3.90 0 0 0 5.50 0.08 0.34 0.34 0 0 0
December 15, 2023 3.10 3.50 3.50 0 0 0 6.00 0.16 0.39 0.39 0 0 0
December 15, 2023 2.70 3.15 3.15 0 0 0 6.50 0.26 0.49 0.49 0 0 0
December 15, 2023 2.40 2.75 2.75 0 0 0 7.00 0.38 0.60 0.60 0 15 0
December 15, 2023 2.10 2.45 2.45 0 0 0 7.50 0.50 0.75 0.75 0 0 0
December 15, 2023 1.80 2.15 2.15 0 0 0 8.00 0.70 0.95 0.95 0 0 0
December 15, 2023 1.50 1.80 1.80 0 5 0 8.50 0.95 1.15 1.15 0 0 0
December 15, 2023 1.30 1.55 1.55 0 47 0 9.00 1.15 1.40 1.40 0 0 0
December 15, 2023 1.10 1.30 1.30 0 0 0 9.50 1.45 1.70 1.70 0 0 0
December 15, 2023 0.90 1.15 1.15 0 0 0 10.00 1.75 2.00 2.00 0 0 0
December 15, 2023 0.41 0.60 0.60 0 0 0 12.00 3.15 3.55 3.55 0 0 0