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: May 24, 2022 at 2:57 p.m.   (Real-time)

  • Last price: 75.755
  • Net change: -2.375
  • Bid price: 75.630
  • Ask price: 75.780
  • 30-day historical volatility: 35.18%
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: 557
Volume: 15
Open interest: 627
Volume: 0
June 17, 2022 11.35 12.90 15.05 0 30 0 64.00 0.01 0.50 0.50 0 0 0
June 17, 2022 7.95 9.05 11.20 0 70 0 68.00 0.40 0.90 0.70 0 25 0
June 17, 2022 6.25 7.35 9.40 0 15 0 70.00 0.75 1.20 1.00 0 5 0
June 17, 2022 4.90 5.70 7.70 0 30 0 72.00 1.20 1.70 1.30 0 0 0
June 17, 2022 3.85 4.35 6.20 0 15 0 74.00 1.95 2.40 1.80 0 1 0
June 17, 2022 2.65 3.25 4.55 0 15 0 76.00 2.75 3.40 2.40 0 5 0
June 17, 2022 1.90 2.30 3.45 0 0 0 78.00 3.85 4.60 3.35 0 16 0
June 17, 2022 1.35 1.60 2.45 0 5 0 80.00 5.10 6.00 4.45 0 42 0
June 17, 2022 0.70 1.15 1.05 -0.65 0 15 82.00 6.45 7.60 5.80 0 12 0
June 17, 2022 0.55 0.80 1.20 0 0 0 84.00 8.15 9.30 7.30 0 0 0
June 17, 2022 0.30 0.70 1.00 0 0 0 85.00 9.05 10.20 8.15 0 15 0
June 17, 2022 0.20 0.60 0.80 0 0 0 86.00 9.90 11.10 9.00 0 20 0
June 17, 2022 0.02 0.50 0.60 0 5 0 88.00 11.75 13.10 10.80 0 15 0
June 17, 2022 0.02 0.50 0.50 0 19 0 90.00 13.75 14.95 13.05 0 15 0
June 17, 2022 0.02 0.49 0.50 0 30 0 92.00 15.65 16.95 14.60 0 15 0
June 17, 2022 0.02 0.49 0.49 0 25 0 94.00 17.60 18.95 16.80 0 10 0
June 17, 2022 0.02 0.49 0.49 0 10 0 95.00 18.55 19.85 17.90 0 30 0
June 17, 2022 0.02 0.49 0.49 0 0 0 96.00 19.50 20.85 18.50 0 0 0
June 17, 2022 0.02 0.49 0.49 0 25 0 98.00 21.50 22.90 20.85 0 15 0
June 17, 2022 0 0.49 0.49 0 0 0 100.00 22.85 24.75 22.60 0 0 0
June 17, 2022 0 0.49 0.49 0 40 0 105.00 28.40 29.85 27.60 0 20 0
June 17, 2022 0 0.49 0.49 0 0 0 110.00 33.40 34.85 32.60 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 115.00 38.40 39.75 37.60 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 120.00 43.40 44.85 42.60 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 130.00 53.40 54.85 52.60 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 140.00 63.40 65.00 62.60 0 0 0
July 15, 2022 12.20 13.25 15.25 0 0 0 64.00 0.41 0.85 0.75 0 0 0
July 15, 2022 8.70 9.80 11.65 0 0 0 68.00 1.00 1.35 1.15 0 0 0
July 15, 2022 7.20 8.20 10.00 0 0 0 70.00 1.50 1.85 1.55 0 10 0
July 15, 2022 6.05 6.85 8.45 0 0 0 72.00 2.10 2.45 1.95 0 0 0
July 15, 2022 4.85 5.40 7.05 0 0 0 74.00 2.85 3.25 2.80 0 25 0
July 15, 2022 3.75 4.30 5.55 0 0 0 76.00 3.75 4.40 3.50 0 5 0
July 15, 2022 2.80 3.40 4.55 0 15 0 78.00 4.85 5.35 4.40 0 30 0
July 15, 2022 2.15 2.70 3.65 0 4 0 80.00 5.85 6.65 5.40 0 30 0
July 15, 2022 1.60 2.05 2.85 0 0 0 82.00 7.30 8.25 6.75 0 5 0
July 15, 2022 1.10 1.55 2.05 0 0 0 84.00 8.80 9.85 8.15 0 0 0
July 15, 2022 0.70 1.15 1.55 0 0 0 86.00 10.45 11.55 9.65 0 0 0
July 15, 2022 0.50 0.95 1.15 0 0 0 88.00 12.20 13.25 11.15 0 0 0
July 15, 2022 0.31 0.70 0.95 0 1 0 90.00 13.90 14.95 13.05 0 4 0
July 15, 2022 0.21 0.60 0.70 0 0 0 92.00 15.85 17.00 15.05 0 0 0
July 15, 2022 0.02 0.50 0.60 0 2 0 94.00 17.90 18.90 16.90 0 0 0
July 15, 2022 0.02 0.49 0.49 0 0 0 96.00 19.85 20.75 18.90 0 0 0
July 15, 2022 0.02 0.49 0.49 0 0 0 98.00 21.25 22.75 20.90 0 0 0
July 15, 2022 0.02 0.49 0.49 0 0 0 100.00 23.80 24.70 22.85 0 0 0
July 15, 2022 0.01 0.50 0.49 0 0 0 105.00 28.70 29.65 27.65 0 0 0
July 15, 2022 0.01 0.47 0.49 0 0 0 110.00 33.75 34.65 32.65 0 0 0
July 15, 2022 0.01 0.45 0.45 0 0 0 115.00 38.75 39.65 37.65 0 0 0
July 15, 2022 0 0.43 0.43 0 0 0 120.00 43.75 44.65 42.65 0 0 0
August 19, 2022 12.80 14.30 15.75 0 0 0 64.00 0.95 1.40 1.15 0 0 0
August 19, 2022 9.70 10.70 12.50 0 0 0 68.00 1.85 2.30 1.85 0 0 0
August 19, 2022 8.40 9.20 10.90 0 15 0 70.00 2.30 2.90 2.30 0 10 0
August 19, 2022 7.10 7.90 9.45 0 0 0 72.00 2.95 3.70 3.00 0 0 0
August 19, 2022 6.15 6.60 8.15 0 0 0 74.00 3.80 4.50 3.70 0 0 0
August 19, 2022 4.80 5.50 6.95 0 0 0 76.00 4.75 5.50 4.50 0 0 0
August 19, 2022 4.15 4.60 5.80 0 1 0 78.00 5.75 6.60 5.40 0 0 0
August 19, 2022 3.35 3.80 4.80 0 0 0 80.00 6.95 7.75 6.65 0 0 0
August 19, 2022 2.70 3.15 4.00 0 0 0 82.00 8.25 9.20 7.75 0 0 0
August 19, 2022 2.15 2.50 3.25 0 0 0 84.00 9.75 10.60 9.05 0 0 0
August 19, 2022 1.65 2.00 2.70 0 0 0 86.00 10.80 12.20 10.55 0 0 0
August 19, 2022 1.15 1.60 2.10 0 0 0 88.00 12.70 13.90 12.20 0 0 0
August 19, 2022 0.95 1.30 1.70 0 0 0 90.00 14.45 15.60 13.85 0 0 0
August 19, 2022 0.70 1.10 1.40 0 0 0 92.00 16.35 17.40 15.60 0 0 0
August 19, 2022 0.55 0.90 1.10 0 1 0 94.00 18.20 19.25 17.25 0 0 0
August 19, 2022 0.31 0.80 0.90 0 15 0 96.00 20.05 21.15 19.20 0 0 0
August 19, 2022 0.21 0.60 0.70 0 0 0 98.00 21.95 22.95 21.05 0 0 0
August 19, 2022 0.06 0.50 0.60 0 0 0 100.00 23.45 25.05 22.95 0 0 0
August 19, 2022 0.02 0.49 0.49 0 0 0 105.00 28.15 29.80 27.80 0 0 0
August 19, 2022 0.01 0.49 0.49 0 0 0 110.00 33.05 34.65 32.70 0 0 0
August 19, 2022 0.01 0.49 0.49 0 0 0 115.00 38.00 39.70 37.70 0 0 0
August 19, 2022 0.01 0.47 0.49 0 0 0 120.00 43.65 44.70 42.60 0 0 0
September 16, 2022 13.30 14.55 16.40 0 0 0 64.00 1.40 1.90 1.60 0 10 0
September 16, 2022 10.35 11.45 13.20 0 0 0 68.00 2.35 3.10 2.40 0 0 0
September 16, 2022 9.05 10.00 11.85 0 5 0 70.00 2.95 3.70 3.10 0 0 0
September 16, 2022 8.15 8.75 10.30 0 0 0 72.00 3.70 4.50 3.70 0 0 0
September 16, 2022 6.95 7.70 9.00 0 0 0 74.00 4.50 5.30 4.40 0 10 0
September 16, 2022 6.05 7.05 8.45 0 10 0 75.00 5.05 5.80 4.80 0 10 0
September 16, 2022 5.90 6.55 7.90 0 20 0 76.00 5.35 6.35 5.30 0 0 0
September 16, 2022 4.80 5.60 6.80 0 0 0 78.00 6.50 7.40 6.35 0 0 0
September 16, 2022 4.25 4.75 5.80 0 15 0 80.00 7.65 8.60 7.45 0 0 0
September 16, 2022 3.35 4.05 4.90 0 0 0 82.00 9.00 9.90 8.60 0 0 0
September 16, 2022 2.90 3.40 4.20 0 5 0 84.00 10.30 11.40 9.75 0 0 0
September 16, 2022 2.55 3.20 3.80 0 25 0 85.00 10.85 12.10 10.50 0 15 0
September 16, 2022 2.45 2.90 3.50 0 0 0 86.00 11.60 12.95 11.15 0 15 0
September 16, 2022 1.90 2.30 3.00 0 0 0 88.00 13.20 14.40 12.90 0 0 0
September 16, 2022 1.60 1.90 2.40 0 20 0 90.00 14.85 16.10 14.40 0 10 0
September 16, 2022 1.35 1.60 2.00 0 0 0 92.00 16.70 17.80 16.10 0 0 0
September 16, 2022 1.05 1.40 1.60 0 0 0 94.00 18.25 19.60 17.90 0 0 0
September 16, 2022 0.95 1.30 1.50 0 10 0 95.00 19.00 20.50 18.60 0 0 0
September 16, 2022 0.70 1.20 1.40 0 0 0 96.00 20.30 21.40 19.50 0 0 0
September 16, 2022 0.60 1.00 1.10 0 0 0 98.00 22.15 23.40 21.30 0 0 0
September 16, 2022 0.40 0.80 1.00 0 3 0 100.00 23.60 25.20 23.20 0 0 0
September 16, 2022 0.10 0.60 0.60 0 0 0 105.00 28.40 30.10 27.95 0 0 0
September 16, 2022 0.02 0.50 0.50 0 11 0 110.00 33.05 34.85 32.85 0 1 0
September 16, 2022 0.01 0.49 0.49 0 0 0 115.00 38.15 39.70 37.75 0 0 0
September 16, 2022 0.01 0.49 0.49 0 0 0 120.00 42.95 44.70 42.75 0 0 0
September 16, 2022 0.01 0.49 0.49 0 0 0 130.00 53.40 54.70 52.85 0 0 0
September 16, 2022 0.01 0.49 0.49 0 1 0 140.00 63.15 64.70 62.80 0 0 0
October 21, 2022 14.00 15.55 17.05 0 0 0 64.00 1.90 2.40 2.05 0 0 0
October 21, 2022 11.05 12.30 14.00 0 0 0 68.00 2.90 3.60 3.05 0 0 0
October 21, 2022 10.00 10.85 12.60 0 0 0 70.00 3.60 4.30 3.70 0 0 0
October 21, 2022 8.65 9.65 11.15 0 0 0 72.00 4.30 5.10 4.40 0 0 0
October 21, 2022 7.50 8.45 9.75 0 0 0 74.00 5.10 6.00 5.10 0 0 0
October 21, 2022 6.40 7.45 8.65 0 0 0 76.00 6.10 7.10 6.25 0 0 0
October 21, 2022 5.80 6.55 7.65 0 0 0 78.00 7.25 8.05 7.05 0 0 0
October 21, 2022 4.80 5.60 6.75 0 0 0 80.00 8.30 9.25 8.15 0 0 0
October 21, 2022 4.10 4.80 5.80 0 0 0 82.00 9.60 10.60 9.25 0 0 0
October 21, 2022 3.65 4.20 5.00 0 0 0 84.00 10.70 11.85 10.55 0 15 0
October 21, 2022 3.05 3.60 4.30 0 0 0 86.00 12.35 13.50 11.95 0 10 0
October 21, 2022 2.45 3.10 3.70 0 0 0 88.00 13.55 15.00 13.50 0 0 0
October 21, 2022 1.85 2.20 2.85 0 0 0 92.00 17.10 18.20 16.60 0 0 0
November 18, 2022 11.65 12.80 14.60 0 0 0 68.00 3.35 4.10 3.50 0 0 0
November 18, 2022 10.40 11.50 13.15 0 0 0 70.00 4.00 4.80 4.10 0 0 0
November 18, 2022 9.20 10.30 11.85 0 0 0 72.00 4.80 5.60 4.80 0 0 0
November 18, 2022 8.10 9.15 10.50 0 0 0 74.00 5.70 6.60 5.60 0 0 0
November 18, 2022 7.50 8.15 9.40 0 0 0 76.00 6.60 7.60 6.70 0 0 0
November 18, 2022 6.55 7.20 8.40 0 0 0 78.00 7.75 8.70 7.70 0 0 0
November 18, 2022 5.30 6.35 7.40 0 0 0 80.00 8.85 9.80 8.70 0 0 0
November 18, 2022 4.75 5.50 6.60 0 0 0 82.00 10.10 11.10 9.90 0 0 0
November 18, 2022 4.20 4.80 5.70 0 0 0 84.00 11.35 12.55 11.10 0 25 0
November 18, 2022 3.20 3.70 4.40 0 0 0 88.00 13.95 15.50 13.85 0 0 0
December 16, 2022 17.90 19.25 21.15 0 0 0 60.00 1.70 2.20 1.95 0 0 0
December 16, 2022 14.30 15.60 17.30 0 0 0 65.00 2.85 3.50 3.10 0 0 0
December 16, 2022 10.90 12.45 13.75 0 0 0 70.00 4.55 5.30 4.60 0 10 0
December 16, 2022 8.55 9.30 10.60 0 0 0 75.00 6.55 7.60 6.70 0 5 0
December 16, 2022 6.25 7.05 8.10 0 0 0 80.00 9.25 10.35 9.15 0 40 0
December 16, 2022 4.35 5.10 6.10 0 0 0 85.00 12.15 13.60 12.30 0 15 0
December 16, 2022 3.15 3.70 4.40 0 0 0 90.00 16.00 17.30 15.80 0 10 0
December 16, 2022 2.10 2.90 3.20 0 0 0 95.00 20.00 21.40 19.90 0 10 0
December 16, 2022 1.55 1.80 2.20 0 0 0 100.00 24.40 25.75 24.00 0 10 0
December 16, 2022 0.60 1.00 1.10 0 10 0 110.00 33.65 35.10 33.05 0 0 0
December 16, 2022 0.11 0.60 0.60 0 1 0 120.00 43.35 44.80 42.85 0 0 0
December 16, 2022 0.01 0.49 0.49 0 0 0 130.00 53.35 54.90 52.80 0 0 0
December 16, 2022 0.01 0.49 0.49 0 30 0 140.00 63.35 64.80 62.65 0 0 0
March 17, 2023 19.00 20.45 22.30 0 0 0 60.00 2.40 3.05 2.90 0 0 0
March 17, 2023 15.50 17.20 18.60 0 0 0 65.00 3.80 4.55 4.10 0 0 0
March 17, 2023 12.55 14.00 15.25 0 0 0 70.00 5.40 6.50 5.70 0 0 0
March 17, 2023 9.90 11.05 12.40 0 0 0 75.00 7.75 8.80 7.90 0 0 0
March 17, 2023 7.65 8.75 9.90 0 1 0 80.00 10.10 11.50 10.50 0 1 0
March 17, 2023 6.05 6.95 7.80 0 0 0 85.00 13.20 14.60 13.50 0 0 0
March 17, 2023 4.50 5.30 6.30 0 0 0 90.00 16.65 18.20 16.80 0 25 0
March 17, 2023 3.30 4.10 4.70 0 0 0 95.00 20.30 22.10 20.70 0 0 0
March 17, 2023 2.40 3.15 3.60 0 0 0 100.00 24.75 26.30 25.15 0 0 0
March 17, 2023 1.50 1.80 2.00 0 2 0 110.00 33.35 35.40 33.75 0 0 0
March 17, 2023 0.60 1.00 1.20 0 0 0 120.00 42.95 45.00 42.95 0 0 0
March 17, 2023 0.01 0.49 0.49 0 0 0 140.00 62.95 65.05 62.90 0 0 0