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.

MDI – Major Drilling Group International Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:29 a.m.   (Real-time)

  • Last price: 9.310
  • Net change: -0.310
  • Bid price: 9.280
  • Ask price: 9.390
  • 30-day historical volatility: 35.45%
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: 942
Volume: 0
Open interest: 189
Volume: 0
December 17, 2021 2.60 2.95 2.90 0 0 0 6.50 0 0.10 0.04 0 0 0
December 17, 2021 2.35 2.70 2.65 0 0 0 6.75 0 0.10 0.05 0 10 0
December 17, 2021 2.15 2.45 2.40 0 0 0 7.00 0 0.15 0.05 0 0 0
December 17, 2021 1.90 2.20 2.15 0 0 0 7.25 0 0.15 0.06 0 0 0
December 17, 2021 1.65 1.95 1.90 0 15 0 7.50 0.01 0.15 0.08 0 0 0
December 17, 2021 1.40 1.75 1.70 0 0 0 7.75 0.01 0.15 0.09 0 0 0
December 17, 2021 1.20 1.50 1.45 0 0 0 8.00 0.02 0.20 0.15 0 0 0
December 17, 2021 1.00 1.30 1.25 0 0 0 8.25 0.06 0.25 0.20 0 0 0
December 17, 2021 0.80 1.10 1.05 0 0 0 8.50 0.10 0.30 0.25 0 0 0
December 17, 2021 0.70 0.90 0.85 0 0 0 8.75 0.15 0.35 0.30 0 35 0
December 17, 2021 0.55 0.70 0.70 0 10 0 9.00 0.25 0.45 0.40 0 5 0
December 17, 2021 0.35 0.60 0.55 0 20 0 9.25 0.30 0.55 0.50 0 5 0
December 17, 2021 0.25 0.45 0.40 0 300 0 9.50 0.45 0.65 0.60 0 0 0
December 17, 2021 0.15 0.35 0.30 0 0 0 9.75 0.60 0.80 0.75 0 0 0
December 17, 2021 0.08 0.25 0.25 0 30 0 10.00 0.70 1.05 0.95 0 0 0
December 17, 2021 0.02 0.20 0.15 0 0 0 10.50 1.15 1.45 1.40 0 0 0
December 17, 2021 0.01 0.15 0.15 0 0 0 11.00 1.60 1.95 1.85 0 0 0
December 17, 2021 0.01 0.15 0.08 0 10 0 12.00 2.60 2.95 2.80 0 0 0
January 21, 2022 4.15 4.45 4.40 0 5 0 5.00 0 0.09 0.04 0 0 0
January 21, 2022 3.15 3.45 3.40 0 0 0 6.00 0 0.10 0.06 0 0 0
January 21, 2022 2.20 2.50 2.45 0 0 0 7.00 0.01 0.15 0.10 0 0 0
January 21, 2022 1.75 2.05 2.00 0 0 0 7.50 0.02 0.20 0.15 0 0 0
January 21, 2022 1.55 1.85 1.80 0 0 0 7.75 0.08 0.25 0.20 0 0 0
January 21, 2022 1.35 1.65 1.55 0 35 0 8.00 0.10 0.30 0.25 0 15 0
January 21, 2022 1.15 1.45 1.40 0 0 0 8.25 0.15 0.35 0.30 0 0 0
January 21, 2022 1.00 1.25 1.20 0 0 0 8.50 0.25 0.45 0.40 0 50 0
January 21, 2022 0.85 1.05 1.00 0 0 0 8.75 0.30 0.50 0.45 0 0 0
January 21, 2022 0.70 0.90 0.85 0 40 0 9.00 0.40 0.60 0.55 0 20 0
January 21, 2022 0.55 0.75 0.70 0 0 0 9.25 0.50 0.70 0.65 0 0 0
January 21, 2022 0.40 0.60 0.60 0 30 0 9.50 0.60 0.85 0.80 0 0 0
January 21, 2022 0.30 0.50 0.50 0 10 0 9.75 0.75 1.00 0.90 0 0 0
January 21, 2022 0.20 0.45 0.35 0 39 0 10.00 0.90 1.20 1.10 0 0 0
January 21, 2022 0.10 0.30 0.25 0 15 0 10.50 1.30 1.60 1.45 0 0 0
January 21, 2022 0.07 0.25 0.15 0 95 0 11.00 1.70 2.00 1.90 0 0 0
January 21, 2022 0.01 0.15 0.15 0 150 0 12.00 2.65 2.95 2.85 0 0 0
January 21, 2022 0.01 0.15 0.15 0 0 0 13.00 3.65 3.95 3.85 0 2 0
February 18, 2022 2.20 2.55 2.50 0 0 0 7.00 0.02 0.25 0.15 0 0 0
February 18, 2022 1.80 2.10 2.05 0 0 0 7.50 0.10 0.30 0.25 0 0 0
February 18, 2022 1.60 1.90 1.85 0 0 0 7.75 0.15 0.35 0.30 0 0 0
February 18, 2022 1.40 1.75 1.70 0 0 0 8.00 0.20 0.40 0.35 0 0 0
February 18, 2022 1.25 1.55 1.50 0 0 0 8.25 0.25 0.50 0.40 0 0 0
February 18, 2022 1.05 1.35 1.30 0 0 0 8.50 0.30 0.55 0.50 0 0 0
February 18, 2022 0.90 1.20 1.15 0 0 0 8.75 0.40 0.65 0.55 0 0 0
February 18, 2022 0.75 1.05 0.95 0 0 0 9.00 0.50 0.75 0.65 0 0 0
February 18, 2022 0.60 0.90 0.80 0 0 0 9.25 0.60 0.85 0.75 0 0 0
February 18, 2022 0.50 0.75 0.70 0 10 0 9.50 0.70 1.00 0.90 0 0 0
February 18, 2022 0.40 0.65 0.55 0 0 0 9.75 0.85 1.15 1.00 0 0 0
February 18, 2022 0.30 0.55 0.50 0 0 0 10.00 1.05 1.30 1.15 0 0 0
February 18, 2022 0.20 0.40 0.30 0 30 0 10.50 1.35 1.70 1.55 0 0 0
February 18, 2022 0.10 0.30 0.25 0 0 0 11.00 1.75 2.10 1.95 0 0 0
February 18, 2022 0.02 0.20 0.15 0 0 0 12.00 2.65 3.00 2.90 0 0 0
March 18, 2022 3.20 3.55 3.50 0 0 0 6.00 0.01 0.20 0.15 0 0 0
March 18, 2022 2.55 3.10 3.05 0 0 0 6.50 0.02 0.25 0.20 0 0 0
March 18, 2022 2.15 2.65 2.60 0 0 0 7.00 0.10 0.35 0.25 0 0 0
March 18, 2022 1.85 2.25 2.20 0 0 0 7.50 0.20 0.45 0.35 0 12 0
March 18, 2022 1.65 2.05 2.00 0 0 0 7.75 0.25 0.50 0.45 0 0 0
March 18, 2022 1.50 1.85 1.80 0 0 0 8.00 0.35 0.55 0.50 0 0 0
March 18, 2022 1.35 1.70 1.65 0 0 0 8.25 0.40 0.65 0.55 0 0 0
March 18, 2022 1.25 1.50 1.50 0 0 0 8.50 0.50 0.75 0.65 0 0 0
March 18, 2022 1.10 1.35 1.30 0 2 0 8.75 0.55 0.85 0.75 0 0 0
March 18, 2022 0.95 1.25 1.15 0 30 0 9.00 0.65 0.95 0.85 0 0 0
March 18, 2022 0.80 1.10 1.05 0 0 0 9.25 0.80 1.10 0.95 0 0 0
March 18, 2022 0.65 0.95 0.90 0 0 0 9.50 0.90 1.20 1.10 0 0 0
March 18, 2022 0.55 0.85 0.75 0 0 0 9.75 1.05 1.30 1.20 0 0 0
March 18, 2022 0.45 0.75 0.65 0 7 0 10.00 1.20 1.45 1.35 0 0 0
March 18, 2022 0.30 0.60 0.50 0 0 0 10.50 1.50 1.85 1.70 0 0 0
March 18, 2022 0.20 0.50 0.40 0 30 0 11.00 1.85 2.25 2.10 0 0 0
March 18, 2022 0.10 0.35 0.25 0 0 0 12.00 2.65 3.10 2.95 0 0 0
April 14, 2022 3.95 4.50 4.45 0 0 0 5.00 0.01 0.20 0.09 0 0 0
April 14, 2022 3.20 3.60 3.50 0 0 0 6.00 0.02 0.25 0.15 0 0 0
April 14, 2022 2.20 2.70 2.65 0 0 0 7.00 0.15 0.40 0.30 0 15 0
April 14, 2022 1.90 2.30 2.30 0 0 0 7.50 0.25 0.50 0.45 0 0 0
April 14, 2022 1.60 1.95 1.90 0 0 0 8.00 0.40 0.65 0.55 0 0 0
April 14, 2022 1.45 1.80 1.75 0 0 0 8.25 0.45 0.75 0.65 0 0 0
April 14, 2022 1.30 1.65 1.60 0 0 0 8.50 0.55 0.85 0.75 0 0 0
April 14, 2022 1.15 1.50 1.45 0 0 0 8.75 0.65 0.95 0.85 0 0 0
April 14, 2022 1.00 1.35 1.30 0 0 0 9.00 0.75 1.10 0.95 0 0 0
April 14, 2022 0.90 1.20 1.15 0 0 0 9.25 0.85 1.20 1.05 0 0 0
April 14, 2022 0.75 1.10 1.00 0 0 0 9.50 1.00 1.35 1.20 0 0 0
April 14, 2022 0.65 1.00 0.90 0 0 0 9.75 1.15 1.50 1.30 0 0 0
April 14, 2022 0.55 0.90 0.80 0 0 0 10.00 1.30 1.65 1.45 0 0 0
April 14, 2022 0.40 0.70 0.60 0 0 0 10.50 1.60 1.95 1.80 0 0 0
April 14, 2022 0.30 0.60 0.50 0 0 0 11.00 1.95 2.35 2.15 0 0 0
April 14, 2022 0.10 0.40 0.30 0 0 0 12.00 2.70 3.15 3.00 0 0 0
May 20, 2022 1.70 2.10 2.00 0 0 0 8.00 0.45 0.80 0.65 0 0 0
May 20, 2022 1.40 1.75 1.70 0 0 0 8.50 0.60 1.00 0.85 0 0 0
May 20, 2022 1.25 1.60 1.55 0 0 0 8.75 0.70 1.10 0.95 0 0 0
May 20, 2022 1.10 1.45 1.40 0 0 0 9.00 0.85 1.20 1.05 0 0 0
May 20, 2022 1.00 1.35 1.25 0 0 0 9.25 0.95 1.35 1.15 0 0 0
May 20, 2022 0.85 1.25 1.15 0 0 0 9.50 1.05 1.45 1.30 0 0 0
May 20, 2022 0.75 1.15 1.00 0 0 0 9.75 1.20 1.60 1.45 0 0 0
May 20, 2022 0.65 1.05 0.90 0 0 0 10.00 1.35 1.75 1.60 0 0 0
May 20, 2022 0.50 0.85 0 0 0 0 10.50 1.70 2.10 0 0 0 0
May 20, 2022 0.35 0.75 0.60 0 0 0 11.00 2.05 2.45 2.25 0 0 0
June 17, 2022 3.10 3.70 3.65 0 0 0 6.00 0.10 0.35 0.30 0 0 0
June 17, 2022 2.70 3.30 3.25 0 0 0 6.50 0.20 0.45 0.35 0 0 0
June 17, 2022 2.30 2.90 2.85 0 0 0 7.00 0.30 0.60 0.50 0 20 0
June 17, 2022 2.10 2.55 2.50 0 0 0 7.50 0.40 0.75 0.65 0 0 0
June 17, 2022 1.80 2.20 2.15 0 0 0 8.00 0.60 0.90 0.80 0 0 0
June 17, 2022 1.50 1.90 1.85 0 0 0 8.50 0.75 1.10 1.00 0 0 0
June 17, 2022 1.25 1.65 1.55 0 0 0 9.00 0.95 1.30 1.20 0 0 0
June 17, 2022 1.00 1.40 1.30 0 0 0 9.50 1.20 1.60 1.45 0 0 0
June 17, 2022 0.80 1.20 1.05 0 0 0 10.00 1.50 1.90 1.75 0 0 0
June 17, 2022 0.50 0.85 0.75 0 0 0 11.00 2.20 2.55 2.40 0 0 0
June 17, 2022 0.30 0.65 0.50 0 26 0 12.00 2.90 3.45 3.20 0 0 0
June 17, 2022 0.10 0.40 0.30 0 0 0 14.00 4.65 5.15 5.00 0 0 0
September 16, 2022 3.25 3.95 3.85 0 0 0 6.00 0.20 0.55 0.45 0 0 0
September 16, 2022 2.45 3.15 3.10 0 0 0 7.00 0.40 0.80 0.75 0 0 0
September 16, 2022 2.20 2.85 2.80 0 0 0 7.50 0.55 1.00 0.90 0 0 0
September 16, 2022 1.95 2.50 2.50 0 0 0 8.00 0.75 1.20 1.10 0 0 0
September 16, 2022 1.65 2.25 2.20 0 0 0 8.50 0.95 1.40 1.30 0 0 0
September 16, 2022 1.40 2.00 1.95 0 0 0 9.00 1.10 1.65 1.55 0 0 0
September 16, 2022 1.20 1.75 1.75 0 3 0 9.50 1.45 1.95 1.80 0 0 0
September 16, 2022 1.00 1.55 1.45 0 0 0 10.00 1.75 2.25 2.10 0 0 0
September 16, 2022 0.70 1.20 1.10 0 0 0 11.00 2.40 2.95 2.75 0 0 0
September 16, 2022 0.45 0.95 0.85 0 0 0 12.00 3.15 3.75 3.50 0 0 0
September 16, 2022 0.15 0.65 0.50 0 0 0 14.00 4.60 5.35 5.15 0 0 0