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.

Last update: August 8, 2022 at 1:06 p.m.   (Real-time)

  • Last price: 9.840
  • Net change: 0.260
  • Bid price: 9.830
  • Ask price: 9.880
  • 30-day historical volatility: 45.24%
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: 412
Volume: 0
Open interest: 235
Volume: 0
August 19, 2022 2.70 2.95 2.70 0 0 0 7.00 0 0.03 0.08 0 15 0
August 19, 2022 2.40 2.70 2.45 0 0 0 7.25 0 0.04 0.08 0 0 0
August 19, 2022 2.20 2.45 2.20 0 0 0 7.50 0 0.04 0.08 0 0 0
August 19, 2022 1.95 2.20 1.95 0 0 0 7.75 0 0.04 0.08 0 0 0
August 19, 2022 1.70 2.05 1.70 0 0 0 8.00 0 0.04 0.09 0 0 0
August 19, 2022 1.50 1.70 1.45 0 0 0 8.25 0 0.04 0.10 0 30 0
August 19, 2022 1.15 1.45 1.25 0 15 0 8.50 0 0.05 0.11 0 0 0
August 19, 2022 0.95 1.30 1.00 0 0 0 8.75 0.01 0.06 0.14 0 15 0
August 19, 2022 0.65 1.05 0.80 0 12 0 9.00 0.01 0.09 0.18 0 0 0
August 19, 2022 0.48 0.90 0.60 0 0 0 9.25 0.01 0.18 0.24 0 0 0
August 19, 2022 0.29 0.65 0.47 0 0 0 9.50 0.02 0.24 0.34 0 0 0
August 19, 2022 0.12 0.50 0.33 0 0 0 9.75 0.09 0.32 0.48 0 0 0
August 19, 2022 0.01 0.37 0.24 0 0 0 10.00 0.16 0.45 0.65 0 0 0
August 19, 2022 0.02 0.15 0.15 0 0 0 10.50 0.50 0.85 1.05 0 0 0
August 19, 2022 0.01 0.04 0.10 0 0 0 11.00 1.05 1.40 1.50 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 11.50 1.55 1.85 2.00 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 12.00 2.05 2.25 2.50 0 10 0
August 19, 2022 0 0.03 0.08 0 0 0 12.50 2.50 2.85 3.00 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 13.00 2.90 3.35 3.50 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 13.50 3.50 3.85 4.00 0 0 0
August 19, 2022 0 0.03 0.09 0 0 0 14.00 4.00 4.25 4.50 0 0 0
August 19, 2022 0 0.03 0.09 0 0 0 15.00 5.00 5.35 5.50 0 0 0
September 16, 2022 3.70 4.00 3.75 0 0 0 6.00 0.01 0.06 0.09 0 10 0
September 16, 2022 3.20 3.60 3.25 0 0 0 6.50 0.02 0.07 0.10 0 30 0
September 16, 2022 2.75 3.00 2.75 0 0 0 7.00 0.04 0.09 0.12 0 0 0
September 16, 2022 2.50 2.75 2.55 0 0 0 7.25 0.05 0.10 0.14 0 0 0
September 16, 2022 2.25 2.55 2.30 0 0 0 7.50 0.06 0.12 0.17 0 0 0
September 16, 2022 2.00 2.30 2.05 0 0 0 7.75 0.02 0.13 0.18 0 0 0
September 16, 2022 1.75 2.10 1.85 0 0 0 8.00 0.02 0.16 0.20 0 0 0
September 16, 2022 1.60 1.85 1.65 0 0 0 8.25 0.02 0.20 0.24 0 10 0
September 16, 2022 1.30 1.70 1.45 0 0 0 8.50 0.11 0.25 0.28 0 0 0
September 16, 2022 1.05 1.50 1.25 0 0 0 8.75 0.17 0.31 0.34 0 40 0
September 16, 2022 0.90 1.30 1.05 0 70 0 9.00 0.18 0.36 0.42 0 20 0
September 16, 2022 0.65 1.15 0.90 0 0 0 9.25 0.02 0.43 0.50 0 0 0
September 16, 2022 0.55 1.00 0.75 0 20 0 9.50 0.12 0.55 0.65 0 0 0
September 16, 2022 0.38 0.85 0.65 0 0 0 9.75 0.42 0.70 0.75 0 0 0
September 16, 2022 0.29 0.70 0.55 0 74 0 10.00 0.38 0.85 0.95 0 0 0
September 16, 2022 0.04 0.55 0.38 0 0 0 10.50 0.75 1.20 1.25 0 0 0
September 16, 2022 0.06 0.37 0.26 0 1 0 11.00 1.10 1.55 1.65 0 0 0
September 16, 2022 0.09 0.27 0.20 0 0 0 11.50 1.55 1.95 2.10 0 0 0
September 16, 2022 0.06 0.19 0.16 0 0 0 12.00 2.10 2.40 2.55 0 0 0
September 16, 2022 0.02 0.17 0.14 0 0 0 12.50 2.65 2.95 3.00 0 0 0
September 16, 2022 0.02 0.16 0.13 0 0 0 13.00 3.05 3.35 3.50 0 15 0
September 16, 2022 0.01 0.14 0.11 0 0 0 13.50 3.60 3.85 4.00 0 0 0
September 16, 2022 0.02 0.13 0.12 0 15 0 14.00 4.10 4.35 4.50 0 0 0
September 16, 2022 0 0.04 0.09 0 0 0 15.00 4.90 5.35 5.50 0 0 0
October 21, 2022 2.80 3.10 2.85 0 0 0 7.00 0.02 0.17 0.21 0 0 0
October 21, 2022 2.60 2.95 2.65 0 0 0 7.25 0.04 0.19 0.23 0 0 0
October 21, 2022 2.35 2.70 2.45 0 0 0 7.50 0.07 0.22 0.28 0 0 0
October 21, 2022 2.00 2.50 2.20 0 0 0 7.75 0.09 0.25 0.32 0 0 0
October 21, 2022 1.90 2.25 2.00 0 0 0 8.00 0.02 0.33 0.35 0 0 0
October 21, 2022 1.75 2.05 1.80 0 0 0 8.25 0.17 0.37 0.41 0 0 0
October 21, 2022 1.55 1.90 1.65 0 0 0 8.50 0.22 0.44 0.49 0 0 0
October 21, 2022 1.35 1.75 1.45 0 0 0 8.75 0.30 0.49 0.55 0 0 0
October 21, 2022 1.15 1.55 1.30 0 0 0 9.00 0.21 0.60 0.65 0 0 0
October 21, 2022 0.95 1.40 1.15 0 0 0 9.25 0.31 0.70 0.75 0 0 0
October 21, 2022 0.80 1.25 1.00 0 0 0 9.50 0.43 0.80 0.85 0 0 0
October 21, 2022 0.65 1.10 0.90 0 0 0 9.75 0.55 0.95 1.00 0 0 0
October 21, 2022 0.60 1.00 0.80 0 0 0 10.00 0.70 1.05 1.15 0 0 0
October 21, 2022 0.35 0.80 0.60 0 0 0 10.50 1.00 1.40 1.50 0 0 0
October 21, 2022 0.34 0.60 0.48 0 0 0 11.00 1.35 1.75 1.85 0 0 0
October 21, 2022 0.25 0.45 0.38 0 0 0 11.50 1.75 2.15 2.25 0 0 0
October 21, 2022 0.18 0.39 0.31 0 0 0 12.00 2.20 2.55 2.65 0 0 0
October 21, 2022 0.13 0.29 0.26 0 0 0 12.50 2.65 3.00 3.10 0 0 0
October 21, 2022 0.09 0.26 0.22 0 0 0 13.00 3.15 3.50 3.60 0 0 0
October 21, 2022 0.07 0.22 0.20 0 10 0 13.50 3.65 3.90 4.05 0 0 0
October 21, 2022 0.05 0.21 0.18 0 0 0 14.00 4.05 4.40 4.55 0 0 0
October 21, 2022 0.02 0.19 0.15 0 0 0 15.00 5.10 5.35 5.50 0 0 0
November 18, 2022 2.80 3.20 3.00 0 0 0 7.00 0.06 0.20 0.30 0 0 0
November 18, 2022 2.65 3.10 2.75 0 0 0 7.25 0.08 0.24 0.34 0 0 0
November 18, 2022 2.45 2.80 2.55 0 0 0 7.50 0.12 0.29 0.38 0 0 0
November 18, 2022 2.25 2.55 2.35 0 0 0 7.75 0.19 0.35 0.43 0 0 0
November 18, 2022 2.05 2.35 2.15 0 0 0 8.00 0.22 0.42 0.48 0 0 0
November 18, 2022 1.90 2.20 2.00 0 0 0 8.25 0.31 0.50 0.55 0 0 0
November 18, 2022 1.70 2.00 1.80 0 0 0 8.50 0.35 0.60 0.65 0 0 0
November 18, 2022 1.55 1.85 1.65 0 0 0 8.75 0.43 0.60 0.70 0 0 0
November 18, 2022 1.40 1.70 1.50 0 0 0 9.00 0.55 0.75 0.80 0 0 0
November 18, 2022 1.15 1.55 1.35 0 0 0 9.25 0.65 0.85 0.90 0 0 0
November 18, 2022 1.05 1.40 1.20 0 0 0 9.50 0.70 0.95 1.05 0 0 0
November 18, 2022 0.90 1.20 1.10 0 0 0 9.75 0.90 1.10 1.15 0 0 0
November 18, 2022 0.80 1.20 1.00 0 0 0 10.00 0.90 1.25 1.30 0 0 0
November 18, 2022 0.70 0.95 0.80 0 0 0 10.50 1.30 1.55 1.65 0 0 0
November 18, 2022 0.50 0.75 0.65 0 0 0 11.00 1.55 1.85 2.00 0 0 0
November 18, 2022 0.38 0.65 0.55 0 0 0 11.50 1.95 2.25 2.35 0 0 0
November 18, 2022 0.28 0.47 0.46 0 0 0 12.00 2.40 2.70 2.80 0 0 0
November 18, 2022 0.21 0.42 0.39 0 0 0 12.50 2.75 3.10 3.20 0 0 0
November 18, 2022 0.16 0.37 0.34 0 0 0 13.00 3.25 3.55 3.65 0 0 0
November 18, 2022 0.13 0.33 0.30 0 0 0 13.50 3.60 3.95 4.15 0 0 0
November 18, 2022 0.09 0.30 0.27 0 10 0 14.00 4.00 4.50 4.60 0 0 0
December 16, 2022 3.85 4.15 3.95 0 0 0 6.00 0.11 0.18 0.26 0 0 0
December 16, 2022 3.40 3.70 3.50 0 0 0 6.50 0.05 0.24 0.31 0 0 0
December 16, 2022 3.00 3.45 3.05 0 0 0 7.00 0.10 0.32 0.37 0 0 0
December 16, 2022 2.75 3.15 2.85 0 0 0 7.25 0.14 0.38 0.42 0 0 0
December 16, 2022 2.60 2.95 2.65 0 0 0 7.50 0.19 0.43 0.47 0 0 0
December 16, 2022 2.40 2.75 2.45 0 0 0 7.75 0.24 0.47 0.50 0 0 0
December 16, 2022 2.25 2.50 2.30 0 0 0 8.00 0.30 0.55 0.60 0 0 0
December 16, 2022 2.10 2.35 2.15 0 0 0 8.25 0.37 0.65 0.70 0 0 0
December 16, 2022 1.95 2.15 2.00 0 0 0 8.50 0.45 0.75 0.80 0 0 0
December 16, 2022 1.70 2.00 1.85 0 0 0 8.75 0.55 0.85 0.90 0 0 0
December 16, 2022 1.60 1.85 1.70 0 7 0 9.00 0.65 0.95 1.00 0 0 0
December 16, 2022 1.45 1.70 1.55 0 0 0 9.25 0.75 1.05 1.10 0 0 0
December 16, 2022 1.25 1.60 1.45 0 5 0 9.50 0.85 1.15 1.20 0 0 0
December 16, 2022 1.20 1.45 1.30 0 0 0 9.75 1.00 1.30 1.35 0 0 0
December 16, 2022 1.00 1.35 1.20 0 10 0 10.00 1.15 1.40 1.50 0 0 0
December 16, 2022 0.70 1.10 1.00 0 0 0 10.50 1.30 1.70 1.80 0 0 0
December 16, 2022 0.65 0.95 0.85 0 0 0 11.00 1.75 2.05 2.15 0 0 0
December 16, 2022 0.55 0.80 0.75 0 0 0 11.50 2.10 2.40 2.55 0 0 0
December 16, 2022 0.46 0.70 0.60 0 6 0 12.00 2.50 2.80 2.95 0 10 0
December 16, 2022 0.37 0.60 0.50 0 0 0 12.50 2.90 3.20 3.35 0 0 0
December 16, 2022 0.30 0.50 0.42 0 0 0 13.00 3.35 3.65 3.75 0 0 0
December 16, 2022 0.20 0.35 0.35 0 0 0 14.00 4.10 4.50 4.65 0 0 0
December 16, 2022 0.13 0.31 0.30 0 0 0 15.00 5.05 5.50 5.60 0 0 0
December 16, 2022 0.09 0.26 0.26 0 30 0 16.00 6.10 6.40 6.60 0 0 0
January 20, 2023 2.95 3.30 3.15 0 0 0 7.00 0.14 0.37 0.45 0 0 0
January 20, 2023 2.85 3.20 2.95 0 0 0 7.25 0.19 0.44 0.50 0 0 0
January 20, 2023 2.60 2.95 2.75 0 0 0 7.50 0.24 0.55 0.55 0 0 0
January 20, 2023 2.50 2.85 2.60 0 0 0 7.75 0.30 0.55 0.60 0 0 0
January 20, 2023 2.35 2.60 2.40 0 0 0 8.00 0.38 0.65 0.70 0 0 0
January 20, 2023 2.20 2.45 2.25 0 0 0 8.25 0.45 0.70 0.80 0 0 0
January 20, 2023 2.05 2.30 2.10 0 0 0 8.50 0.50 0.80 0.90 0 0 0
January 20, 2023 1.80 2.15 2.00 0 0 0 8.75 0.60 0.95 1.00 0 0 0
January 20, 2023 1.70 2.00 1.85 0 0 0 9.00 0.65 1.05 1.10 0 0 0
January 20, 2023 1.55 1.85 1.70 0 0 0 9.25 0.85 1.15 1.25 0 0 0
January 20, 2023 1.45 1.75 1.60 0 0 0 9.50 0.95 1.30 1.35 0 0 0
January 20, 2023 1.25 1.60 1.45 0 0 0 9.75 1.00 1.40 1.50 0 0 0
January 20, 2023 1.15 1.50 1.35 0 0 0 10.00 1.25 1.55 1.65 0 0 0
January 20, 2023 0.95 1.30 1.15 0 0 0 10.50 1.55 1.85 1.95 0 0 0
January 20, 2023 0.80 1.10 1.00 0 0 0 11.00 1.75 2.15 2.25 0 0 0
January 20, 2023 0.55 0.85 0.75 0 0 0 12.00 2.60 2.90 3.00 0 0 0
March 17, 2023 4.00 4.35 4.10 0 0 0 6.00 0.07 0.28 0.38 0 0 0
March 17, 2023 3.20 3.60 3.30 0 0 0 7.00 0.22 0.55 0.60 0 0 0
March 17, 2023 2.85 3.25 2.95 0 0 0 7.50 0.33 0.70 0.70 0 0 0
March 17, 2023 2.45 2.95 2.65 0 0 0 8.00 0.49 0.80 0.90 0 15 0
March 17, 2023 2.20 2.55 2.35 0 0 0 8.50 0.65 1.05 1.10 0 0 0
March 17, 2023 1.75 2.25 2.05 0 0 0 9.00 0.85 1.25 1.30 0 0 0
March 17, 2023 1.60 2.00 1.80 0 0 0 9.50 1.00 1.45 1.55 0 0 0
March 17, 2023 1.50 1.80 1.70 0 111 0 10.00 1.30 1.75 1.85 0 15 0
March 17, 2023 1.05 1.40 1.30 0 0 0 11.00 1.90 2.35 2.45 0 0 0
March 17, 2023 0.80 1.15 1.05 0 0 0 12.00 2.70 3.15 3.20 0 0 0
March 17, 2023 0.60 0.90 0.85 0 0 0 13.00 3.40 3.90 4.00 0 0 0
March 17, 2023 0.46 0.75 0.70 0 0 0 14.00 4.35 4.75 4.85 0 0 0
March 17, 2023 0.35 0.65 0.60 0 0 0 15.00 5.05 5.60 5.75 0 0 0
March 17, 2023 0.25 0.55 0.55 0 16 0 16.00 6.05 6.55 6.70 0 0 0
June 16, 2023 4.00 4.55 4.30 0 0 0 6.00 0.14 0.42 0.55 0 0 0
June 16, 2023 3.40 3.85 3.55 0 0 0 7.00 0.33 0.75 0.75 0 0 0
June 16, 2023 3.00 3.55 3.25 0 0 0 7.50 0.49 0.85 0.90 0 0 0
June 16, 2023 2.70 3.20 2.95 0 0 0 8.00 0.70 1.05 1.15 0 0 0
June 16, 2023 2.40 2.95 2.65 0 0 0 8.50 0.85 1.30 1.35 0 0 0
June 16, 2023 2.10 2.65 2.40 0 0 0 9.00 1.10 1.50 1.55 0 0 0
June 16, 2023 1.90 2.40 2.15 0 0 0 9.50 1.30 1.75 1.80 0 0 0
June 16, 2023 1.60 2.10 1.95 0 0 0 10.00 1.65 2.05 2.10 0 0 0
June 16, 2023 1.35 1.70 1.55 0 0 0 11.00 2.15 2.65 2.75 0 0 0
June 16, 2023 0.95 1.45 1.30 0 0 0 12.00 2.90 3.35 3.45 0 0 0
June 16, 2023 0.75 1.20 1.10 0 0 0 13.00 3.65 4.10 4.25 0 0 0
June 16, 2023 0.65 1.00 0.90 0 0 0 14.00 4.50 4.90 5.05 0 0 0