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.

DSG – Descartes Systems Group Inc.

Last update: January 28, 2023 at 3:18 p.m.   (Real-time)

  • Last price: 96.200
  • Net change: 0.380
  • Bid price: 96.000
  • Ask price: 96.480
  • 30-day historical volatility: 18.44%
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: 127
Volume: 0
Open interest: 131
Volume: 10
February 17, 2023 20.00 21.05 21.05 0 0 0 76.00 0 0.24 0.24 0 0 0
February 17, 2023 18.00 19.00 19.00 0 0 0 78.00 0 0.25 0.25 0 0 0
February 17, 2023 16.05 17.05 17.05 0 0 0 80.00 0.01 0.28 0.28 0 0 0
February 17, 2023 14.05 15.10 15.10 0 0 0 82.00 0.01 0.29 0.29 0 0 0
February 17, 2023 12.10 13.15 13.15 0 0 0 84.00 0.01 0.34 0.34 0 5 0
February 17, 2023 10.20 11.05 11.05 0 0 0 86.00 0.01 0.42 0.42 0 0 0
February 17, 2023 8.35 9.15 9.15 0 0 0 88.00 0.10 0.49 0.49 0 20 0
February 17, 2023 6.20 7.35 7.35 0 5 0 90.00 0.20 0.55 0.55 0 10 0
February 17, 2023 4.70 5.50 5.50 0 0 0 92.00 0.50 0.85 0.85 0 10 0
February 17, 2023 3.10 3.90 3.90 0 0 0 94.00 0.80 1.25 1.25 0 20 0
February 17, 2023 2.00 2.45 2.45 0 10 0 96.00 1.60 1.95 1.95 0 0 0
February 17, 2023 1.10 1.55 1.55 0 27 0 98.00 2.55 3.15 3.15 0 0 0
February 17, 2023 0.50 0.95 0.95 0 0 0 100.00 3.90 4.70 4.70 0 0 0
February 17, 2023 0.01 0.49 0.49 0 0 0 105.00 8.45 9.30 9.30 0 0 0
February 17, 2023 0.01 0.27 0.27 0 0 0 110.00 13.40 14.25 14.25 0 0 0
February 17, 2023 0 0.23 0.23 0 0 0 120.00 23.40 24.25 24.25 0 0 0
March 17, 2023 36.15 37.15 37.15 0 0 0 60.00 0 0.26 0.26 0 0 0
March 17, 2023 31.20 32.25 32.25 0 0 0 65.00 0 0.27 0.27 0 0 0
March 17, 2023 26.30 27.25 27.25 0 0 0 70.00 0.01 0.30 0.30 0 0 0
March 17, 2023 21.40 22.35 22.35 0 0 0 75.00 0.01 0.38 0.38 0 0 0
March 17, 2023 20.00 21.40 21.40 0 0 0 76.00 0.01 0.41 0.41 0 0 0
March 17, 2023 18.50 19.55 19.55 0 0 0 78.00 0.01 0.47 0.47 0 0 0
March 17, 2023 16.60 17.60 17.60 0 1 0 80.00 0.04 0.49 0.49 0 2 0
March 17, 2023 14.70 15.70 15.70 0 0 0 82.00 0.14 0.55 0.55 0 0 0
March 17, 2023 12.85 13.85 13.85 0 0 0 84.00 0.30 0.65 0.65 0 0 0
March 17, 2023 11.95 12.95 12.95 0 2 0 85.00 0.38 0.75 0.75 0 0 0
March 17, 2023 10.50 12.05 12.05 0 0 0 86.00 0.40 0.85 0.85 0 0 0
March 17, 2023 8.90 10.05 10.05 0 0 0 88.00 0.70 1.05 1.05 0 0 0
March 17, 2023 7.30 8.45 8.45 0 0 0 90.00 1.00 1.35 1.35 0 25 0
March 17, 2023 5.90 7.00 7.00 0 0 0 92.00 1.40 1.85 1.85 0 0 0
March 17, 2023 4.60 5.35 5.35 0 0 0 94.00 2.00 2.45 2.45 0 0 0
March 17, 2023 4.00 4.75 4.75 0 0 0 95.00 2.30 2.95 2.95 0 3 0
March 17, 2023 3.65 4.15 4.15 0 0 0 96.00 2.75 3.35 3.35 0 0 0
March 17, 2023 2.55 3.25 3.25 0 0 0 98.00 3.75 4.35 4.35 0 4 0
March 17, 2023 1.80 2.25 2.25 0 2 0 100.00 5.00 5.55 5.55 0 0 0
March 17, 2023 0.50 0.95 0.95 0 0 0 105.00 8.60 9.70 9.70 0 0 0
March 17, 2023 0.08 0.49 0.49 0 4 0 110.00 13.45 14.25 14.25 0 0 0
March 17, 2023 0.01 0.30 0.30 0 0 0 120.00 23.40 24.25 24.25 0 0 0
March 17, 2023 0 0.26 0.26 0 0 0 140.00 43.40 44.25 44.25 0 0 0
April 21, 2023 17.20 18.35 18.35 0 0 0 80.00 0.33 0.70 0.70 0 0 0
April 21, 2023 15.40 16.55 16.55 0 0 0 82.00 0.50 0.80 0.80 -0.20 0 10
April 21, 2023 13.15 14.70 14.70 0 0 0 84.00 0.60 1.00 1.00 0 0 0
April 21, 2023 11.45 13.00 13.00 0 0 0 86.00 0.85 1.20 1.20 0 0 0
April 21, 2023 9.85 10.90 10.90 0 0 0 88.00 1.20 1.60 1.60 0 0 0
April 21, 2023 8.35 9.40 9.40 0 0 0 90.00 1.50 2.00 2.00 0 10 0
April 21, 2023 6.95 7.90 7.90 0 1 0 92.00 2.00 2.50 2.50 0 10 0
April 21, 2023 5.65 6.55 6.55 0 0 0 94.00 2.70 3.25 3.25 0 0 0
April 21, 2023 4.65 5.25 5.25 0 0 0 96.00 3.45 4.05 4.05 0 0 0
April 21, 2023 3.75 4.15 4.15 0 10 0 98.00 4.45 5.05 5.05 0 0 0
April 21, 2023 2.75 3.35 3.35 0 10 0 100.00 5.55 6.35 6.35 0 0 0
April 21, 2023 1.20 1.70 1.70 0 0 0 105.00 8.90 10.10 10.10 0 0 0
April 21, 2023 0.41 0.90 0.90 0 10 0 110.00 13.15 14.60 14.60 0 0 0
April 21, 2023 0.01 0.49 0.49 0 0 0 120.00 23.35 24.30 24.30 0 0 0
May 19, 2023 17.70 18.95 18.95 0 0 0 80.00 0.55 0.90 0.90 0 10 0
May 19, 2023 15.00 16.90 16.90 0 0 0 82.00 0.60 1.00 1.00 0 0 0
May 19, 2023 13.30 15.25 15.25 0 0 0 84.00 0.80 1.30 1.30 0 0 0
May 19, 2023 11.70 13.55 13.55 0 0 0 86.00 1.10 1.50 1.50 0 0 0
May 19, 2023 10.20 12.05 12.05 0 0 0 88.00 1.50 1.90 1.90 0 0 0
May 19, 2023 8.90 10.10 10.10 0 0 0 90.00 1.90 2.40 2.40 0 0 0
May 19, 2023 7.60 8.70 8.70 0 0 0 92.00 2.30 3.00 3.00 0 0 0
May 19, 2023 6.30 7.35 7.35 0 0 0 94.00 3.00 3.70 3.70 0 0 0
May 19, 2023 5.10 6.25 6.25 0 0 0 96.00 3.80 4.60 4.60 0 0 0
May 19, 2023 4.20 4.95 4.95 0 0 0 98.00 4.80 5.45 5.45 0 0 0
May 19, 2023 3.40 4.05 4.05 0 0 0 100.00 5.80 6.75 6.75 0 0 0
May 19, 2023 1.80 2.30 2.30 0 0 0 105.00 9.20 10.40 10.40 0 0 0
May 19, 2023 0.70 1.20 1.20 0 0 0 110.00 13.00 14.70 14.70 0 0 0
May 19, 2023 0.08 0.49 0.49 0 0 0 120.00 23.30 24.40 24.40 0 0 0
June 16, 2023 36.75 38.15 38.15 0 0 0 60.00 0.01 0.49 0.49 0 0 0
June 16, 2023 31.95 33.35 33.35 0 0 0 65.00 0.01 0.49 0.49 0 0 0
June 16, 2023 27.25 28.60 28.60 0 0 0 70.00 0.03 0.50 0.50 0 0 0
June 16, 2023 22.60 24.00 24.00 0 0 0 75.00 0.32 0.70 0.70 0 2 0
June 16, 2023 17.60 19.40 19.40 0 15 0 80.00 0.70 1.10 1.10 0 0 0
June 16, 2023 14.00 15.85 15.85 0 0 0 84.00 1.20 1.60 1.60 0 0 0
June 16, 2023 13.10 15.05 15.05 0 0 0 85.00 1.40 1.80 1.80 0 0 0
June 16, 2023 12.40 14.25 14.25 0 0 0 86.00 1.40 1.90 1.90 0 0 0
June 16, 2023 10.90 12.70 12.70 0 0 0 88.00 1.90 2.40 2.40 0 0 0
June 16, 2023 9.70 10.90 10.90 0 0 0 90.00 2.40 3.00 3.00 0 0 0
June 16, 2023 8.50 9.45 9.45 0 0 0 92.00 2.90 3.60 3.60 0 0 0
June 16, 2023 7.20 8.15 8.15 0 0 0 94.00 3.60 4.30 4.30 0 0 0
June 16, 2023 6.60 7.65 7.65 0 0 0 95.00 4.00 4.70 4.70 0 0 0
June 16, 2023 6.00 7.05 7.05 0 0 0 96.00 4.40 5.20 5.20 0 0 0
June 16, 2023 5.10 6.25 6.25 0 0 0 98.00 5.20 6.25 6.25 0 0 0
June 16, 2023 4.20 5.00 5.00 0 0 0 100.00 6.30 7.35 7.35 0 0 0
June 16, 2023 2.40 3.15 3.15 0 0 0 105.00 9.70 10.90 10.90 0 0 0
June 16, 2023 1.30 1.80 1.80 0 0 0 110.00 13.30 15.00 15.00 0 0 0
June 16, 2023 0.33 0.60 0.60 0 15 0 120.00 23.25 24.45 24.45 0 0 0
June 16, 2023 0.01 0.47 0.47 0 0 0 140.00 43.25 44.45 44.45 0 0 0
July 21, 2023 11.60 13.40 13.40 0 0 0 88.00 2.20 2.90 2.90 0 0 0
July 21, 2023 10.10 12.10 12.10 0 0 0 90.00 2.75 3.40 3.40 0 0 0
July 21, 2023 9.00 10.20 10.20 0 0 0 92.00 3.20 4.00 4.00 0 0 0
July 21, 2023 7.90 8.85 8.85 0 0 0 94.00 3.90 4.70 4.70 0 0 0
July 21, 2023 6.70 7.75 7.75 0 0 0 96.00 4.80 5.60 5.60 0 0 0
July 21, 2023 5.70 6.75 6.75 0 0 0 98.00 5.60 6.60 6.60 0 0 0
July 21, 2023 4.90 5.60 5.60 0 0 0 100.00 6.70 7.70 7.70 0 0 0
July 21, 2023 3.00 3.80 3.80 0 0 0 105.00 9.90 11.10 11.10 0 0 0
July 21, 2023 1.80 2.30 2.30 0 0 0 110.00 13.40 15.20 15.20 0 0 0
September 15, 2023 28.25 29.80 29.80 0 0 0 70.00 0.40 0.80 0.80 0 0 0
September 15, 2023 23.90 25.45 25.45 0 0 0 75.00 0.85 1.20 1.20 0 0 0
September 15, 2023 18.90 20.80 20.80 0 0 0 80.00 1.30 1.70 1.70 0 0 0
September 15, 2023 15.00 16.80 16.80 0 0 0 85.00 2.10 2.85 2.85 0 0 0
September 15, 2023 11.30 13.20 13.20 0 0 0 90.00 3.40 4.00 4.00 0 0 0
September 15, 2023 8.60 9.70 9.70 0 0 0 95.00 5.10 5.80 5.80 0 0 0
September 15, 2023 6.00 7.05 7.05 0 4 0 100.00 7.40 8.40 8.40 0 0 0
September 15, 2023 2.70 3.50 3.50 0 3 0 110.00 13.80 15.60 15.60 0 0 0
September 15, 2023 1.00 1.50 1.50 0 1 0 120.00 23.35 24.65 24.65 0 0 0
September 15, 2023 0.01 0.50 0.50 0 0 0 140.00 43.10 44.50 44.50 0 0 0
December 15, 2023 29.30 31.10 31.10 0 0 0 70.00 0.80 1.10 1.10 0 0 0
December 15, 2023 20.10 22.60 22.60 0 0 0 80.00 1.90 2.30 2.30 0 0 0
December 15, 2023 16.30 18.30 18.30 0 0 0 85.00 2.70 3.40 3.40 0 0 0
December 15, 2023 12.80 14.80 14.80 0 0 0 90.00 4.00 4.80 4.80 0 0 0
December 15, 2023 10.10 12.05 12.05 0 6 0 95.00 5.70 6.90 6.90 0 0 0
December 15, 2023 7.70 8.80 8.80 0 0 0 100.00 8.20 9.30 9.30 0 0 0
December 15, 2023 4.10 4.90 4.90 0 1 0 110.00 14.30 16.30 16.30 0 0 0
December 15, 2023 2.00 2.50 2.50 0 0 0 120.00 22.40 25.15 25.15 0 0 0