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.

DND – Dye & Durham Limited

Last update: October 31, 2024 at 7:46 p.m.   (Real-time)

  • Last price: 19.040
  • Net change: -0.400
  • Bid price: 18.920
  • Ask price: 19.140
  • 30-day historical volatility: 41.80%
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: 3,271
Volume: 19
Open interest: 2,336
Volume: 0
November 15, 2024 9.25 10.00 10.00 0 16 0 9.50 0 0.50 0.50 0 0 0
November 15, 2024 9.00 9.75 9.75 0 0 0 9.75 0 0.50 0.50 0 0 0
November 15, 2024 8.75 9.50 9.50 0 16 0 10.00 0 0.50 0.50 0 0 0
November 15, 2024 8.25 9.00 9.00 0 0 0 10.50 0 0.50 0.50 0 0 0
November 15, 2024 7.75 8.50 8.50 0 0 0 11.00 0 0.50 0.50 0 0 0
November 15, 2024 7.25 8.00 8.00 0 0 0 11.50 0 0.50 0.50 0 2 0
November 15, 2024 6.75 7.50 7.50 0 0 0 12.00 0 0.50 0.50 0 0 0
November 15, 2024 6.25 7.00 7.00 0 0 0 12.50 0 0.50 0.50 0 0 0
November 15, 2024 5.75 6.50 6.50 0 0 0 13.00 0 0.50 0.50 0 16 0
November 15, 2024 5.25 5.95 5.95 0 10 0 13.50 0 0.50 0.50 0 0 0
November 15, 2024 4.70 5.50 5.50 0 7 0 14.00 0 0.50 0.50 0 11 0
November 15, 2024 4.20 5.00 5.00 0 16 0 14.50 0 0.50 0.50 0 2 0
November 15, 2024 3.80 4.60 4.60 0 27 0 15.00 0 0.50 0.50 0 10 0
November 15, 2024 3.30 4.10 4.10 0 49 0 15.50 0 0.50 0.50 0 16 0
November 15, 2024 1.95 4.20 4.20 0 16 0 16.00 0.10 0.60 0.60 0 15 0
November 15, 2024 2.50 3.30 3.30 0 6 6 16.50 0.20 0.70 0.70 0 0 0
November 15, 2024 2.10 2.90 2.90 0 12 0 17.00 0 5.00 5.00 0 0 0
November 15, 2024 1.90 2.40 2.40 0 6 0 17.50 0 5.00 5.00 0 0 0
November 15, 2024 1.35 6.35 6.35 0 26 0 18.00 0 5.00 5.00 0 0 0
November 15, 2024 1.30 1.80 1.80 0 0 0 18.50 0.50 5.00 5.00 0 0 0
November 15, 2024 1.00 6.00 6.00 0 11 0 19.00 0.75 5.75 5.75 0 27 0
November 15, 2024 0.65 1.95 1.95 0 0 0 19.50 0 5.00 5.00 0 0 0
November 15, 2024 0.90 1.70 1.70 0 10 0 20.00 0 5.00 5.00 0 0 0
November 15, 2024 0.16 1.45 1.45 0 0 0 20.50 1.90 2.40 2.40 0 0 0
November 15, 2024 0 1.00 1.00 0 0 0 21.00 2.10 2.90 2.90 0 10 0
November 15, 2024 0 0.50 0.50 0 0 0 22.00 2.90 3.70 3.70 0 0 0
December 20, 2024 9.70 10.55 10.55 0 3 0 9.00 0 0.11 0.11 0 0 0
December 20, 2024 9.20 10.05 10.05 0 0 0 9.50 0 0.12 0.12 0 0 0
December 20, 2024 8.95 9.85 9.85 0 0 0 9.75 0 0.13 0.13 0 0 0
December 20, 2024 8.70 9.55 9.55 0 0 0 10.00 0 0.13 0.13 0 32 0
December 20, 2024 8.20 9.10 9.10 0 0 0 10.50 0 0.50 0.50 0 0 0
December 20, 2024 7.70 8.60 8.60 -1.50 2 2 11.00 0 0.50 0.50 0 6 0
December 20, 2024 7.25 8.15 8.15 0 0 0 11.50 0 0.50 0.50 0 0 0
December 20, 2024 6.75 7.65 7.65 0 1 0 12.00 0 0.65 0.65 0 8 0
December 20, 2024 6.45 7.10 7.10 0 0 0 12.50 0.06 0.33 0.33 0 5 0
December 20, 2024 5.95 6.65 6.65 0 8 0 13.00 0.11 0.37 0.37 0 0 0
December 20, 2024 5.50 6.20 6.20 0 0 0 13.50 0.16 0.43 0.43 0 3 0
December 20, 2024 5.10 5.70 5.70 0 5 0 14.00 0.20 0.50 0.50 0 2 0
December 20, 2024 4.70 5.20 5.20 0 0 0 14.50 0.27 0.50 0.50 0 0 0
December 20, 2024 4.30 4.80 4.80 0 20 0 15.00 0.33 0.60 0.60 0 0 0
December 20, 2024 3.90 4.50 4.50 0 0 0 15.50 0.41 0.75 0.75 0 0 0
December 20, 2024 3.50 4.10 4.10 0 11 0 16.00 0.50 0.85 0.85 0 0 0
December 20, 2024 3.10 3.70 3.70 0 10 0 16.50 0.60 1.00 1.00 0 0 0
December 20, 2024 2.80 3.30 3.30 0 501 6 17.00 0.70 1.20 1.20 0 1 0
December 20, 2024 2.50 2.95 2.95 0 0 0 17.50 0.85 1.35 1.35 0 0 0
December 20, 2024 2.10 2.65 2.65 0 0 0 18.00 1.05 1.55 1.55 0 0 0
December 20, 2024 1.90 2.35 2.35 0 0 0 18.50 1.30 1.80 1.80 0 10 0
December 20, 2024 1.65 2.10 2.10 0 10 0 19.00 1.60 2.05 2.05 0 0 0
December 20, 2024 1.40 1.90 1.90 0 27 0 19.50 1.80 2.30 2.30 0 4 0
December 20, 2024 1.25 1.65 1.65 0 83 0 20.00 2.10 2.60 2.60 0 1 0
December 20, 2024 1.00 1.45 1.45 0 0 0 20.50 2.40 2.90 2.90 0 0 0
December 20, 2024 0.75 1.30 1.30 0 1 0 21.00 2.85 3.25 3.25 0 0 0
December 20, 2024 0.55 1.00 1.00 0 0 0 22.00 3.55 3.95 3.95 0 0 0
January 17, 2025 8.90 9.50 9.50 0 0 0 10.00 0 0.19 0.19 0 0 0
January 17, 2025 7.95 8.55 8.55 0 0 0 11.00 0.03 0.25 0.25 0 0 0
January 17, 2025 7.50 8.10 8.10 0 0 0 11.50 0.05 0.30 0.30 0 0 0
January 17, 2025 7.00 7.65 7.65 0 74 0 12.00 0.12 0.34 0.34 0 5 0
January 17, 2025 6.55 7.20 7.20 0 4 0 12.50 0.15 0.40 0.40 0 0 0
January 17, 2025 6.10 6.80 6.80 0 0 0 13.00 0.20 0.45 0.45 0 0 0
January 17, 2025 5.65 6.35 6.35 0 5 0 13.50 0.25 0.50 0.50 0 0 0
January 17, 2025 5.30 5.85 5.85 0 0 0 14.00 0.31 0.60 0.60 0 0 0
January 17, 2025 4.85 5.45 5.45 0 0 0 14.50 0.38 0.70 0.70 0 0 0
January 17, 2025 4.45 5.05 5.05 0 1 0 15.00 0.48 0.80 0.80 0 0 0
January 17, 2025 4.10 4.70 4.70 0 0 0 15.50 0.60 0.90 0.90 0 0 0
January 17, 2025 3.70 4.20 4.20 -0.90 10 5 16.00 0.70 1.05 1.05 0 0 0
January 17, 2025 3.40 3.90 3.90 0 0 0 16.50 0.80 1.20 1.20 0 0 0
January 17, 2025 3.05 3.50 3.50 0 51 0 17.00 1.00 1.35 1.35 0 0 0
January 17, 2025 2.80 3.20 3.20 0 0 0 17.50 1.20 1.55 1.55 0 0 0
January 17, 2025 2.50 2.90 2.90 0 0 0 18.00 1.40 1.75 1.75 0 0 0
January 17, 2025 2.20 2.65 2.65 0 0 0 18.50 1.60 2.00 2.00 0 0 0
January 17, 2025 1.90 2.35 2.35 0 0 0 19.00 1.90 2.25 2.25 0 0 0
January 17, 2025 1.70 2.15 2.15 0 0 0 19.50 2.10 2.50 2.50 0 0 0
January 17, 2025 1.50 1.95 1.95 0 0 0 20.00 2.30 2.80 2.80 0 0 0
January 17, 2025 1.30 1.75 1.75 0 0 0 20.50 2.65 3.10 3.10 0 0 0
January 17, 2025 1.10 1.55 1.55 0 2 0 21.00 3.00 3.40 3.40 0 0 0
January 17, 2025 0.80 1.25 1.25 0 0 0 22.00 3.70 4.15 4.15 0 0 0
February 21, 2025 8.05 8.75 8.75 0 0 0 11.00 0.08 0.39 0.39 0 0 0
February 21, 2025 7.60 8.30 8.30 0 0 0 11.50 0.16 0.42 0.42 0 0 0
February 21, 2025 7.10 7.85 7.85 0 0 0 12.00 0.20 0.49 0.49 0 0 0
February 21, 2025 6.65 7.45 7.45 0 0 0 12.50 0.25 0.60 0.60 0 0 0
February 21, 2025 6.25 7.05 7.05 0 0 0 13.00 0.30 0.60 0.60 0 0 0
February 21, 2025 5.90 6.55 6.55 0 0 0 13.50 0.40 0.70 0.70 0 0 0
February 21, 2025 5.45 6.15 6.15 0 0 0 14.00 0.47 0.80 0.80 0 0 0
February 21, 2025 5.05 5.70 5.70 0 0 0 14.50 0.55 0.90 0.90 0 0 0
February 21, 2025 4.75 5.40 5.40 0 0 0 15.00 0.70 1.05 1.05 0 0 0
February 21, 2025 4.35 5.00 5.00 0 0 0 15.50 0.80 1.20 1.20 0 0 0
February 21, 2025 4.00 4.65 4.65 0 0 0 16.00 1.00 1.35 1.35 0 0 0
February 21, 2025 3.70 4.20 4.20 0 0 0 16.50 1.10 1.50 1.50 0 0 0
February 21, 2025 3.40 3.90 3.90 0 0 0 17.00 1.30 1.70 1.70 0 0 0
February 21, 2025 3.10 3.60 3.60 0 5 0 17.50 1.50 1.90 1.90 0 0 0
February 21, 2025 2.80 3.30 3.30 0 0 0 18.00 1.70 2.10 2.10 0 0 0
February 21, 2025 2.50 3.05 3.05 0 0 0 18.50 2.00 2.35 2.35 0 0 0
February 21, 2025 2.30 2.80 2.80 0 0 0 19.00 2.10 2.60 2.60 0 0 0
February 21, 2025 2.10 2.55 2.55 0 0 0 19.50 2.30 2.85 2.85 0 0 0
February 21, 2025 1.90 2.35 2.35 0 0 0 20.00 2.60 3.15 3.15 0 0 0
February 21, 2025 1.70 2.15 2.15 0 0 0 20.50 2.90 3.45 3.45 0 0 0
February 21, 2025 1.50 1.95 1.95 0 0 0 21.00 3.20 3.80 3.80 0 0 0
February 21, 2025 1.20 1.65 1.65 0 0 0 22.00 3.90 4.45 4.45 0 0 0
March 21, 2025 9.95 10.65 10.65 0 10 0 9.00 0.02 0.28 0.28 0 0 0
March 21, 2025 9.50 10.20 10.20 0 0 0 9.50 0.04 0.32 0.32 0 0 0
March 21, 2025 9.00 9.75 9.75 0 0 0 10.00 0.06 0.37 0.37 0 1 0
March 21, 2025 8.10 8.90 8.90 0 0 0 11.00 0.17 0.48 0.48 0 0 0
March 21, 2025 7.20 8.05 8.05 0 0 0 12.00 0.26 0.60 0.60 0 5 0
March 21, 2025 6.75 7.65 7.65 0 0 0 12.50 0.32 0.70 0.70 0 15 0
March 21, 2025 6.40 7.10 7.10 0 0 0 13.00 0.41 0.70 0.70 0 17 0
March 21, 2025 6.00 6.70 6.70 0 0 0 13.50 0.50 0.80 0.80 0 0 0
March 21, 2025 5.60 6.30 6.30 0 5 0 14.00 0.55 1.00 1.00 0 2,001 0
March 21, 2025 5.25 6.00 6.00 0 0 0 14.50 0.70 1.10 1.10 0 0 0
March 21, 2025 4.90 5.50 5.50 0 60 0 15.00 0.80 1.20 1.20 0 10 0
March 21, 2025 4.50 5.20 5.20 0 0 0 15.50 1.00 1.40 1.40 0 0 0
March 21, 2025 4.20 4.90 4.90 0 6 0 16.00 1.10 1.60 1.60 0 10 0
March 21, 2025 3.90 4.50 4.50 0 2,000 0 16.50 1.30 1.70 1.70 0 0 0
March 21, 2025 3.60 4.25 4.25 0 1 0 17.00 1.50 1.90 1.90 0 30 0
March 21, 2025 3.30 3.90 3.90 0 0 0 17.50 1.70 2.15 2.15 0 0 0
March 21, 2025 3.00 3.60 3.60 0 5 0 18.00 1.90 2.40 2.40 0 0 0
March 21, 2025 2.80 3.40 3.40 0 0 0 18.50 2.10 2.65 2.65 0 0 0
March 21, 2025 2.50 3.10 3.10 0 0 0 19.00 2.30 2.90 2.90 0 0 0
March 21, 2025 2.30 2.90 2.90 0 0 0 19.50 2.50 3.15 3.15 0 0 0
March 21, 2025 2.15 2.70 2.70 0 6 0 20.00 2.80 3.45 3.45 0 0 0
March 21, 2025 1.90 2.40 2.40 0 0 0 20.50 3.10 3.75 3.75 0 0 0
March 21, 2025 1.70 2.20 2.20 0 50 0 21.00 3.40 4.05 4.05 0 0 0
March 21, 2025 1.40 1.90 1.90 0 0 0 22.00 4.10 4.70 4.70 0 0 0
April 17, 2025 6.50 7.30 7.30 0 0 0 13.00 0.49 0.85 0.85 0 0 0
April 17, 2025 5.70 6.60 6.60 0 0 0 14.00 0.65 1.10 1.10 0 0 0
April 17, 2025 5.40 6.25 6.25 0 0 0 14.50 0.80 1.30 1.30 0 0 0
April 17, 2025 5.05 5.70 5.70 0 0 0 15.00 0.90 1.40 1.40 0 0 0
April 17, 2025 4.70 5.30 5.30 0 0 0 15.50 1.10 1.60 1.60 0 0 0
April 17, 2025 4.35 5.00 5.00 0 0 0 16.00 1.30 1.80 1.80 0 0 0
April 17, 2025 4.05 4.70 4.70 0 0 0 16.50 1.40 1.90 1.90 0 0 0
April 17, 2025 3.80 4.40 4.40 0 0 0 17.00 1.60 2.10 2.10 0 0 0
April 17, 2025 3.50 4.10 4.10 0 0 0 17.50 1.80 2.30 2.30 0 0 0
April 17, 2025 3.15 3.90 3.90 0 0 0 18.00 2.10 2.65 2.65 0 0 0
April 17, 2025 2.90 3.60 3.60 0 0 0 18.50 2.20 2.80 2.80 0 0 0
April 17, 2025 2.70 3.40 3.40 0 0 0 19.00 2.40 3.10 3.10 0 0 0
April 17, 2025 2.45 3.20 3.20 0 0 0 19.50 2.70 3.40 3.40 0 0 0
April 17, 2025 2.25 3.00 3.00 0 0 0 20.00 3.00 3.70 3.70 0 0 0
April 17, 2025 2.10 2.80 2.80 0 0 0 20.50 3.30 4.00 4.00 0 0 0
April 17, 2025 1.90 2.40 2.40 0 0 0 21.00 3.60 4.30 4.30 0 0 0
April 17, 2025 1.60 2.10 2.10 0 0 0 22.00 4.20 4.90 4.90 0 0 0
June 20, 2025 10.10 10.90 10.90 0 0 0 9.00 0.02 0.50 0.50 0 0 0
June 20, 2025 9.65 10.50 10.50 0 0 0 9.50 0.05 0.50 0.50 0 0 0
June 20, 2025 9.20 10.00 10.00 0 0 0 10.00 0.15 0.60 0.60 0 0 0
June 20, 2025 8.30 9.20 9.20 0 0 0 11.00 0.23 0.70 0.70 0 0 0
June 20, 2025 7.45 8.40 8.40 0 0 0 12.00 0.42 0.90 0.90 0 15 0
June 20, 2025 7.15 7.90 7.90 0 0 0 12.50 0.50 1.00 1.00 0 20 0
June 20, 2025 6.70 7.60 7.60 0 0 0 13.00 0.60 1.10 1.10 0 0 0
June 20, 2025 5.90 6.90 6.90 0 5 0 14.00 0.90 1.40 1.40 0 0 0
June 20, 2025 5.20 6.30 6.30 0 4 0 15.00 1.20 1.70 1.70 0 0 0
June 20, 2025 4.50 5.85 5.85 0 3 0 16.00 1.50 1.95 1.95 0 16 0
June 20, 2025 4.00 4.80 4.80 0 0 0 17.00 1.90 2.35 2.35 0 0 0
June 20, 2025 3.50 4.30 4.30 0 1 0 18.00 2.20 3.00 3.00 0 0 0
June 20, 2025 3.00 3.80 3.80 0 0 0 19.00 2.70 3.50 3.50 0 0 0
June 20, 2025 2.60 3.40 3.40 0 0 0 20.00 3.30 4.10 4.10 0 0 0
June 20, 2025 2.20 3.00 3.00 0 0 0 21.00 3.90 4.70 4.70 0 0 0
June 20, 2025 2.00 2.50 2.50 0 0 0 22.00 4.60 5.40 5.40 0 0 0
June 20, 2025 1.50 1.90 1.90 0 0 0 24.00 5.80 7.00 7.00 0 0 0
September 19, 2025 9.35 10.20 10.20 0 0 0 10.00 0.23 0.70 0.70 0 0 0
September 19, 2025 7.80 8.60 8.60 0 0 0 12.00 0.60 1.10 1.10 0 0 0
September 19, 2025 7.00 7.90 7.90 0 0 0 13.00 0.80 1.30 1.30 0 0 0
September 19, 2025 6.20 7.20 7.20 0 0 0 14.00 1.10 1.60 1.60 0 10 0
September 19, 2025 5.50 6.60 6.60 0 0 0 15.00 1.50 2.00 2.00 0 0 0
September 19, 2025 4.85 6.60 6.60 0 48 0 16.00 1.90 2.40 2.40 0 0 0
September 19, 2025 4.40 5.20 5.20 0 0 0 17.00 2.10 2.90 2.90 0 0 0
September 19, 2025 3.90 4.70 4.70 0 1 0 18.00 2.60 3.40 3.40 0 0 0
September 19, 2025 3.40 4.20 4.20 0 0 0 19.00 3.10 3.90 3.90 0 0 0
September 19, 2025 3.00 3.80 3.80 0 3 0 20.00 3.70 4.50 4.50 0 0 0
September 19, 2025 2.60 3.40 3.40 0 0 0 21.00 4.30 5.10 5.10 0 0 0
September 19, 2025 2.30 3.10 3.10 0 1 0 22.00 4.90 5.70 5.70 0 0 0
September 19, 2025 1.90 2.40 2.40 0 0 0 24.00 6.10 7.30 7.30 0 0 0