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: June 15, 2024 at 8:09 p.m.   (Real-time)

  • Last price: 129.200
  • Net change: -1.160
  • Bid price: 128.800
  • Ask price: 129.850
  • 30-day historical volatility: 26.41%
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: 597
Volume: 0
Open interest: 699
Volume: 0
June 21, 2024 48.20 49.95 49.95 0 10 0 80.00 0 0.49 0.49 0 0 0
June 21, 2024 43.25 45.00 45.00 0 0 0 85.00 0 0.49 0.49 0 0 0
June 21, 2024 38.25 39.80 39.80 0 0 0 90.00 0 0.49 0.49 0 20 0
June 21, 2024 36.25 37.80 37.80 0 0 0 92.00 0 0.49 0.49 0 0 0
June 21, 2024 33.25 35.00 35.00 0 0 0 95.00 0 0.49 0.49 0 70 0
June 21, 2024 32.25 33.80 33.80 0 0 0 96.00 0 0.49 0.49 0 0 0
June 21, 2024 30.25 31.80 31.80 0 0 0 98.00 0 0.49 0.49 0 0 0
June 21, 2024 28.25 30.00 30.00 0 1 0 100.00 0 0.49 0.49 0 81 0
June 21, 2024 23.25 24.85 24.85 0 0 0 105.00 0 0.49 0.49 0 0 0
June 21, 2024 18.40 20.00 20.00 0 0 0 110.00 0 0.49 0.49 0 15 0
June 21, 2024 13.40 15.00 15.00 0 0 0 115.00 0 0.49 0.49 0 10 0
June 21, 2024 8.80 9.90 9.90 0 7 0 120.00 0 0.49 0.49 0 11 0
June 21, 2024 4.10 4.90 4.90 0 30 0 125.00 0.01 0.48 0.48 0 60 0
June 21, 2024 0.60 1.10 1.10 0 52 0 130.00 1.30 1.80 1.80 0 30 0
June 21, 2024 0.01 0.49 0.49 0 32 0 135.00 5.20 6.40 6.40 0 0 0
June 21, 2024 0 0.49 0.49 0 33 0 140.00 10.10 11.35 11.35 0 0 0
June 21, 2024 0 0.49 0.49 0 0 0 145.00 14.80 16.40 16.40 0 0 0
June 21, 2024 0 0.49 0.49 0 0 0 150.00 19.80 21.40 21.40 0 0 0
June 21, 2024 0 0.49 0.49 0 0 0 160.00 29.60 31.80 31.80 0 0 0
July 19, 2024 33.10 34.15 34.15 0 0 0 96.00 0 0.30 0.30 0 0 0
July 19, 2024 28.90 30.20 30.20 0 0 0 100.00 0 0.30 0.30 0 0 0
July 19, 2024 24.15 25.25 25.25 0 0 0 105.00 0.01 0.32 0.32 0 0 0
July 19, 2024 19.25 20.30 20.30 0 0 0 110.00 0.01 0.39 0.39 0 0 0
July 19, 2024 14.15 15.50 15.50 0 0 0 115.00 0.02 0.49 0.49 0 7 0
July 19, 2024 9.70 10.80 10.80 0 0 0 120.00 0.21 0.60 0.60 0 0 0
July 19, 2024 5.50 6.45 6.45 0 22 0 125.00 1.10 1.45 1.45 0 20 0
July 19, 2024 2.65 3.05 3.05 0 20 0 130.00 2.90 3.45 3.45 0 21 0
July 19, 2024 0.80 1.25 1.25 0 55 0 135.00 5.90 6.95 6.95 0 30 0
July 19, 2024 0.11 0.50 0.50 0 21 0 140.00 10.35 11.30 11.30 0 0 0
July 19, 2024 0.01 0.39 0.39 0 1 0 145.00 15.30 16.35 16.35 0 10 0
July 19, 2024 0 0.32 0.32 0 0 0 150.00 20.30 21.35 21.35 0 0 0
July 19, 2024 0 0.30 0.30 0 0 0 160.00 30.30 31.35 31.35 0 0 0
August 16, 2024 33.10 34.60 34.60 0 0 0 96.00 0.01 0.34 0.34 0 0 0
August 16, 2024 29.20 30.65 30.65 0 0 0 100.00 0.01 0.45 0.45 0 0 0
August 16, 2024 24.35 25.90 25.90 0 0 0 105.00 0.02 0.49 0.49 0 5 0
August 16, 2024 19.60 21.10 21.10 0 0 0 110.00 0.06 0.49 0.49 0 11 0
August 16, 2024 15.20 16.40 16.40 0 0 0 115.00 0.41 0.70 0.70 0 10 0
August 16, 2024 10.60 11.75 11.75 0 0 0 120.00 0.90 1.35 1.35 0 10 0
August 16, 2024 7.00 8.00 8.00 0 0 0 125.00 2.05 2.45 2.45 0 30 0
August 16, 2024 4.10 4.65 4.65 0 12 0 130.00 3.90 4.55 4.55 0 0 0
August 16, 2024 2.05 2.45 2.45 0 36 0 135.00 6.80 7.75 7.75 0 0 0
August 16, 2024 0.80 1.25 1.25 0 11 0 140.00 10.45 12.05 12.05 0 0 0
August 16, 2024 0.21 0.60 0.60 0 0 0 145.00 15.25 16.75 16.75 0 0 0
August 16, 2024 0.02 0.49 0.49 0 0 0 150.00 20.20 21.25 21.25 0 0 0
August 16, 2024 0.01 0.40 0.40 0 0 0 160.00 30.20 31.75 31.75 0 0 0
September 20, 2024 49.25 50.95 50.95 0 10 0 80.00 0 0.45 0.45 0 43 0
September 20, 2024 44.40 45.95 45.95 0 0 0 85.00 0.01 0.49 0.49 0 1 0
September 20, 2024 39.45 41.15 41.15 0 0 0 90.00 0.01 0.49 0.49 0 0 0
September 20, 2024 34.55 36.30 36.30 0 0 0 95.00 0.02 0.49 0.49 0 26 0
September 20, 2024 29.75 31.45 31.45 0 0 0 100.00 0.02 0.49 0.49 0 20 0
September 20, 2024 25.05 26.65 26.65 0 0 0 105.00 0.11 0.60 0.60 0 0 0
September 20, 2024 20.70 22.05 22.05 0 0 0 110.00 0.55 0.95 0.95 0 40 0
September 20, 2024 16.05 17.65 17.65 0 10 0 115.00 1.05 1.45 1.45 0 0 0
September 20, 2024 11.85 13.40 13.40 0 20 0 120.00 2.00 2.40 2.40 0 0 0
September 20, 2024 8.85 9.75 9.75 0 10 0 125.00 3.30 3.85 3.85 0 0 0
September 20, 2024 5.85 6.75 6.75 0 10 0 130.00 5.25 6.10 6.10 0 25 0
September 20, 2024 3.80 4.35 4.35 0 0 0 135.00 8.00 8.90 8.90 0 40 0
September 20, 2024 2.10 2.85 2.85 0 15 0 140.00 11.15 12.80 12.80 0 10 0
September 20, 2024 1.10 1.55 1.55 0 0 0 145.00 15.35 16.80 16.80 0 0 0
September 20, 2024 0.55 0.95 0.95 0 0 0 150.00 20.20 21.45 21.45 0 0 0
September 20, 2024 0.02 0.49 0.49 0 0 0 160.00 30.10 31.80 31.80 0 0 0
October 18, 2024 30.20 31.95 31.95 0 11 0 100.00 0.11 0.55 0.55 0 0 0
October 18, 2024 21.20 22.60 22.60 0 0 0 110.00 0.75 1.20 1.20 0 0 0
October 18, 2024 16.65 18.20 18.20 0 0 0 115.00 1.40 1.85 1.85 0 0 0
October 18, 2024 12.60 14.25 14.25 0 0 0 120.00 2.30 3.05 3.05 0 0 0
October 18, 2024 9.85 10.65 10.65 0 0 0 125.00 3.80 4.45 4.45 0 0 0
October 18, 2024 6.80 7.75 7.75 0 0 0 130.00 5.90 6.75 6.75 0 0 0
October 18, 2024 4.70 5.30 5.30 0 0 0 135.00 8.35 9.45 9.45 0 0 0
October 18, 2024 2.90 3.55 3.55 0 0 0 140.00 11.55 13.25 13.25 0 0 0
October 18, 2024 1.80 2.25 2.25 0 0 0 145.00 15.55 17.00 17.00 0 0 0
October 18, 2024 0.90 1.40 1.40 0 0 0 150.00 20.15 21.65 21.65 0 0 0
October 18, 2024 0.11 0.55 0.55 0 0 0 160.00 30.05 31.90 31.90 0 0 0
November 15, 2024 30.70 32.60 32.60 0 0 0 100.00 0.21 0.70 0.70 0 0 0
November 15, 2024 21.75 23.35 23.35 0 0 0 110.00 1.05 1.50 1.50 0 0 0
November 15, 2024 17.80 19.05 19.05 0 0 0 115.00 1.80 2.30 2.30 0 0 0
November 15, 2024 14.20 15.50 15.50 0 0 0 120.00 2.80 3.50 3.50 0 0 0
November 15, 2024 10.55 11.85 11.85 0 0 0 125.00 4.30 5.00 5.00 0 0 0
November 15, 2024 8.00 8.85 8.85 0 0 0 130.00 6.40 7.20 7.20 0 0 0
November 15, 2024 5.60 6.25 6.25 0 0 0 135.00 9.05 9.95 9.95 0 0 0
November 15, 2024 3.70 4.35 4.35 0 0 0 140.00 12.25 13.45 13.45 0 0 0
November 15, 2024 2.35 2.95 2.95 0 0 0 145.00 15.85 17.30 17.30 0 0 0
November 15, 2024 1.40 1.90 1.90 0 0 0 150.00 20.25 21.70 21.70 0 0 0
November 15, 2024 0.41 0.85 0.85 0 0 0 160.00 30.00 31.95 31.95 0 0 0
December 20, 2024 40.55 42.60 42.60 0 12 0 90.00 0.11 0.55 0.55 0 1 0
December 20, 2024 35.85 37.95 37.95 0 0 0 95.00 0.21 0.70 0.70 0 0 0
December 20, 2024 31.25 33.20 33.20 0 0 0 100.00 0.55 1.00 1.00 0 0 0
December 20, 2024 22.60 24.55 24.55 0 1 0 110.00 1.50 2.00 2.00 0 20 0
December 20, 2024 15.10 16.65 16.65 0 21 0 120.00 3.50 4.25 4.25 0 0 0
December 20, 2024 9.10 10.05 10.05 0 32 0 130.00 7.10 8.05 8.05 0 0 0
December 20, 2024 5.00 5.65 5.65 0 65 0 140.00 12.70 14.00 14.00 0 0 0
December 20, 2024 2.20 2.95 2.95 0 0 0 150.00 20.50 22.10 22.10 0 0 0
December 20, 2024 0.90 1.40 1.40 0 10 0 160.00 29.95 32.00 32.00 0 0 0
December 20, 2024 0.01 0.49 0.49 0 0 0 180.00 49.95 52.00 52.00 0 0 0
March 21, 2025 41.75 43.95 43.95 0 0 0 90.00 0.31 0.80 0.80 0 0 0
March 21, 2025 32.85 35.00 35.00 0 0 0 100.00 1.10 1.50 1.50 0 2 0
March 21, 2025 24.50 26.50 26.50 0 0 0 110.00 2.25 3.00 3.00 0 0 0
March 21, 2025 17.50 19.00 19.00 0 11 0 120.00 4.70 5.40 5.40 0 20 0
March 21, 2025 11.45 12.85 12.85 0 5 0 130.00 8.45 9.50 9.50 0 0 0
March 21, 2025 7.15 8.30 8.30 0 0 0 140.00 13.95 15.25 15.25 0 0 0
March 21, 2025 4.10 4.80 4.80 0 0 0 150.00 20.80 22.95 22.95 0 0 0
March 21, 2025 2.10 2.80 2.80 0 11 0 160.00 29.85 32.15 32.15 0 0 0
March 21, 2025 0.40 0.90 0.90 0 0 0 180.00 49.85 52.15 52.15 0 0 0