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.

DFY – Definity Financial Corporation

Last update: September 2, 2025 at 7:56 p.m.   (Real-time)

  • Last price: 71.630
  • Net change: 0.640
  • Bid price: 71.310
  • Ask price: 71.880
  • 30-day historical volatility: 19.84%
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: 1,134
Volume: 0
Open interest: 234
Volume: 0
September 19, 2025 26.45 26.85 26.85 0 0 0 45.00 0 0.16 0.16 0 0 0
September 19, 2025 25.45 25.85 25.85 0 0 0 46.00 0 0.16 0.16 0 0 0
September 19, 2025 23.45 23.85 23.85 0 0 0 48.00 0 0.16 0.16 0 0 0
September 19, 2025 21.45 21.85 21.85 0 0 0 50.00 0 0.16 0.16 0 0 0
September 19, 2025 19.45 19.85 19.85 0 0 0 52.00 0 0.16 0.16 0 0 0
September 19, 2025 17.45 17.85 17.85 0 0 0 54.00 0 0.16 0.16 0 0 0
September 19, 2025 16.45 16.85 16.85 0 0 0 55.00 0 0.16 0.16 0 0 0
September 19, 2025 15.45 15.85 15.85 0 0 0 56.00 0 0.16 0.16 0 0 0
September 19, 2025 13.45 13.90 13.90 0 0 0 58.00 0 0.17 0.17 0 12 0
September 19, 2025 11.45 11.90 11.90 0 0 0 60.00 0 0.18 0.18 0 0 0
September 19, 2025 9.45 9.85 9.85 0 0 0 62.00 0.01 0.20 0.20 0 0 0
September 19, 2025 7.50 7.90 7.90 0 10 0 64.00 0.01 0.23 0.23 0 0 0
September 19, 2025 6.50 6.90 6.90 0 6 0 65.00 0.01 0.28 0.28 0 0 0
September 19, 2025 5.55 5.90 5.90 0 0 0 66.00 0.01 0.32 0.32 0 0 0
September 19, 2025 3.65 4.00 4.00 0 20 0 68.00 0.09 0.45 0.45 0 0 0
September 19, 2025 1.85 2.30 2.30 0 2 0 70.00 0.40 0.85 0.85 0 4 0
September 19, 2025 0.65 1.00 1.00 0 0 0 72.00 1.15 1.60 1.60 0 21 0
September 19, 2025 0.02 0.46 0.46 0 0 0 74.00 2.55 3.00 3.00 0 7 0
September 19, 2025 0.02 0.28 0.28 0 0 0 75.00 3.35 3.90 3.90 0 0 0
September 19, 2025 0.01 0.27 0.27 0 19 0 76.00 4.40 4.90 4.90 0 2 0
September 19, 2025 0.01 0.18 0.18 0 0 0 78.00 6.35 6.75 6.75 0 0 0
September 19, 2025 0 0.16 0.16 0 10 0 80.00 8.30 8.85 8.85 0 0 0
September 19, 2025 0 0.16 0.16 0 2 0 82.00 10.30 10.75 10.75 0 0 0
September 19, 2025 0 0.16 0.16 0 0 0 84.00 12.30 12.75 12.75 0 0 0
September 19, 2025 0 0.16 0.16 0 0 0 86.00 14.30 14.70 14.70 0 0 0
September 19, 2025 0 0.16 0.16 0 0 0 88.00 16.30 16.70 16.70 0 0 0
October 17, 2025 15.50 15.90 15.90 0 0 0 56.00 0.01 0.34 0.34 0 0 0
October 17, 2025 13.55 13.95 13.95 0 0 0 58.00 0.01 0.39 0.39 0 10 0
October 17, 2025 11.55 12.00 12.00 0 0 0 60.00 0.02 0.45 0.45 0 0 0
October 17, 2025 9.65 10.05 10.05 0 0 0 62.00 0.08 0.49 0.49 0 0 0
October 17, 2025 7.70 8.15 8.15 0 0 0 64.00 0.19 0.47 0.47 0 0 0
October 17, 2025 5.85 6.30 6.30 0 0 0 66.00 0.25 0.60 0.60 0 0 0
October 17, 2025 4.05 4.60 4.60 0 0 0 68.00 0.47 0.90 0.90 0 0 0
October 17, 2025 2.55 3.10 3.10 0 0 0 70.00 0.90 1.40 1.40 0 0 0
October 17, 2025 1.30 1.80 1.80 0 0 0 72.00 1.70 2.20 2.20 0 0 0
October 17, 2025 0.55 0.90 0.90 0 1 0 74.00 2.85 3.45 3.45 0 10 0
October 17, 2025 0.13 0.50 0.50 0 6 0 76.00 4.50 5.00 4.95 0 2 0
October 17, 2025 0.04 0.31 0.31 0 17 0 78.00 6.40 6.95 6.95 0 0 0
October 17, 2025 0.01 0.31 0.31 0 30 0 80.00 8.35 8.90 8.90 0 0 0
October 17, 2025 0.01 0.26 0.26 0 0 0 82.00 10.30 10.85 10.85 0 0 0
October 17, 2025 0.01 0.23 0.23 0 0 0 84.00 12.30 12.85 12.85 0 0 0
October 17, 2025 0 0.22 0.22 0 0 0 86.00 14.30 14.85 14.85 0 0 0
October 17, 2025 0 0.21 0.21 0 0 0 88.00 16.30 16.85 16.85 0 0 0
November 21, 2025 15.80 16.25 16.25 0 0 0 56.00 0.07 0.49 0.49 0 0 0
November 21, 2025 13.80 14.35 14.35 0 0 0 58.00 0.13 0.49 0.49 0 0 0
November 21, 2025 12.00 12.45 12.45 0 0 0 60.00 0.22 0.50 0.50 0 0 0
November 21, 2025 10.05 10.65 10.65 0 0 0 62.00 0.36 0.60 0.60 0 0 0
November 21, 2025 8.20 8.85 8.85 0 0 0 64.00 0.55 0.80 0.80 0 20 0
November 21, 2025 6.50 7.05 7.05 0 0 0 66.00 0.85 1.10 1.10 0 0 0
November 21, 2025 5.00 5.40 5.40 0 0 0 68.00 1.25 1.50 1.50 0 10 0
November 21, 2025 3.60 4.00 4.00 0 0 0 70.00 1.85 2.10 2.10 0 20 0
November 21, 2025 2.45 2.90 2.90 0 10 0 72.00 2.60 3.10 3.10 0 0 0
November 21, 2025 1.60 2.00 2.00 0 30 0 74.00 3.70 4.20 4.20 0 0 0
November 21, 2025 0.90 1.10 1.10 0 6 0 76.00 5.00 5.50 5.50 0 0 0
November 21, 2025 0.47 0.70 0.70 0 0 0 78.00 6.65 7.10 7.10 0 0 0
November 21, 2025 0.18 0.49 0.49 0 0 0 80.00 8.40 9.05 9.05 0 0 0
November 21, 2025 0.03 0.49 0.49 0 28 0 82.00 10.30 11.00 11.00 0 0 0
November 21, 2025 0.01 0.42 0.42 0 10 0 84.00 12.25 12.95 12.95 0 0 0
November 21, 2025 0.01 0.37 0.37 0 0 0 86.00 14.25 14.90 14.90 0 0 0
November 21, 2025 0.01 0.33 0.33 0 2 0 88.00 16.25 16.90 16.90 0 0 0
December 19, 2025 26.55 27.15 27.15 0 0 0 45.00 0.01 0.43 0.43 0 0 0
December 19, 2025 23.65 24.20 24.20 0 1 0 48.00 0.01 0.49 0.49 0 0 0
December 19, 2025 21.65 22.25 22.25 0 0 0 50.00 0.01 0.49 0.49 0 20 0
December 19, 2025 16.85 17.45 17.45 0 0 0 55.00 0.06 0.49 0.49 0 20 0
December 19, 2025 12.05 12.75 12.75 0 1 0 60.00 0.29 0.70 0.70 0 10 0
December 19, 2025 10.20 10.85 10.85 0 0 0 62.00 0.46 0.80 0.80 0 0 0
December 19, 2025 8.30 9.05 9.05 0 0 0 64.00 0.60 1.00 1.00 0 0 0
December 19, 2025 7.45 8.25 8.25 0 10 0 65.00 0.70 1.20 1.20 0 2 0
December 19, 2025 6.60 7.35 7.35 0 0 0 66.00 0.85 1.30 1.30 0 0 0
December 19, 2025 5.10 5.70 5.70 0 0 0 68.00 1.30 1.80 1.80 0 0 0
December 19, 2025 3.70 4.40 4.40 0 0 0 70.00 1.90 2.40 2.40 0 0 0
December 19, 2025 2.55 3.20 3.20 0 0 0 72.00 2.70 3.40 3.40 0 0 0
December 19, 2025 1.60 2.10 2.10 0 0 0 74.00 3.75 4.50 4.50 0 0 0
December 19, 2025 1.25 1.70 1.70 0 1 0 75.00 4.40 5.10 5.10 0 0 0
December 19, 2025 0.95 1.40 1.40 0 0 0 76.00 5.10 5.80 5.80 0 0 0
December 19, 2025 0.50 0.90 0.90 0 0 0 78.00 6.60 7.40 7.40 0 0 0
December 19, 2025 0.25 0.60 0.60 0 10 0 80.00 8.30 9.20 9.20 0 0 0
December 19, 2025 0.10 0.49 0.49 0 0 0 82.00 10.30 11.00 11.00 0 0 0
December 19, 2025 0.02 0.49 0.49 0 5 0 84.00 12.25 12.85 12.85 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 85.00 13.20 13.95 13.95 0 0 0
December 19, 2025 0.01 0.45 0.45 0 0 0 86.00 14.20 14.90 14.90 0 0 0
December 19, 2025 0.01 0.41 0.41 0 0 0 88.00 16.20 16.80 16.80 0 0 0
December 19, 2025 0.01 0.36 0.36 0 0 0 90.00 18.20 18.80 18.80 0 0 0
December 19, 2025 0 0.32 0.32 0 0 0 100.00 28.20 28.90 28.90 0 0 0
January 16, 2026 10.30 10.95 10.95 0 0 0 62.00 0.50 0.90 0.90 0 0 0
January 16, 2026 8.45 9.25 9.25 0 0 0 64.00 0.70 1.20 1.20 0 0 0
January 16, 2026 6.85 7.65 7.65 0 0 0 66.00 1.00 1.50 1.50 0 0 0
January 16, 2026 5.25 6.20 6.20 0 0 0 68.00 1.50 2.00 2.00 0 0 0
January 16, 2026 3.95 4.70 4.70 0 0 0 70.00 2.10 2.90 2.90 0 0 0
January 16, 2026 2.80 3.60 3.60 0 0 0 72.00 2.90 3.70 3.70 0 0 0
January 16, 2026 2.00 2.50 2.50 0 0 0 74.00 3.95 4.70 4.70 0 0 0
January 16, 2026 1.20 1.70 1.70 0 0 0 76.00 5.20 6.10 6.10 0 0 0
January 16, 2026 0.70 1.20 1.20 0 0 0 78.00 6.70 7.60 7.60 0 0 0
January 16, 2026 0.37 0.80 0.80 0 0 0 80.00 8.40 9.15 9.15 0 0 0
January 16, 2026 0.20 0.60 0.60 0 0 0 82.00 10.35 11.10 11.10 0 0 0
January 16, 2026 0.06 0.49 0.49 0 0 0 84.00 12.25 12.90 12.90 0 0 0
January 16, 2026 0.01 0.49 0.49 0 0 0 88.00 16.20 16.90 16.90 0 0 0
February 20, 2026 10.65 11.45 11.45 0 0 0 62.00 0.70 1.20 1.20 0 0 0
February 20, 2026 8.95 9.75 9.75 0 0 0 64.00 1.00 1.50 1.50 0 0 0
February 20, 2026 7.35 8.25 8.25 0 0 0 66.00 1.40 1.90 1.90 0 0 0
February 20, 2026 5.85 6.75 6.75 0 0 0 68.00 2.00 2.50 2.50 0 0 0
February 20, 2026 4.75 5.30 5.30 0 0 0 70.00 2.60 3.30 3.30 0 0 0
February 20, 2026 3.60 4.20 4.20 0 0 0 72.00 3.45 4.10 4.10 0 0 0
February 20, 2026 2.60 3.20 3.20 0 0 0 74.00 4.50 5.20 5.20 0 0 0
February 20, 2026 1.80 2.30 2.30 0 0 0 76.00 5.70 6.55 6.55 0 0 0
February 20, 2026 1.20 1.60 1.60 0 0 0 78.00 7.10 7.95 7.95 0 0 0
February 20, 2026 0.70 1.20 1.20 0 0 0 80.00 8.70 9.50 9.50 0 0 0
March 20, 2026 26.75 27.55 27.55 0 0 0 45.00 0.01 0.49 0.49 0 0 0
March 20, 2026 21.85 22.75 22.75 0 0 0 50.00 0.09 0.49 0.49 0 10 0
March 20, 2026 17.15 17.95 17.95 0 1 0 55.00 0.25 0.70 0.70 0 10 0
March 20, 2026 12.65 13.45 13.45 0 0 0 60.00 0.60 1.10 1.10 0 30 0
March 20, 2026 8.40 9.25 9.25 0 15 0 65.00 1.40 1.90 1.90 0 10 0
March 20, 2026 5.05 5.70 5.70 0 110 0 70.00 2.90 3.60 3.60 0 0 0
March 20, 2026 2.50 3.10 3.10 0 37 0 75.00 5.25 6.20 6.20 0 0 0
March 20, 2026 0.95 1.40 1.40 0 17 0 80.00 8.85 9.70 9.70 0 2 0
March 20, 2026 0.27 0.70 0.70 0 30 0 85.00 13.20 14.10 14.10 0 0 0
March 20, 2026 0.02 0.49 0.49 0 60 0 90.00 18.15 19.00 19.00 0 0 0
March 20, 2026 0.01 0.45 0.45 0 0 0 100.00 28.10 29.05 29.05 0 0 0
June 19, 2026 22.20 23.15 23.15 0 0 0 50.00 0.21 0.70 0.70 0 0 0
June 19, 2026 13.20 14.15 14.15 0 1 0 60.00 1.10 1.60 1.60 0 0 0
June 19, 2026 9.20 10.20 10.20 0 0 0 65.00 2.10 2.85 2.85 0 0 0
June 19, 2026 5.90 6.90 6.90 0 0 0 70.00 3.60 4.40 4.40 0 0 0
June 19, 2026 3.40 4.20 4.20 0 2 0 75.00 5.95 7.00 7.00 0 0 0
June 19, 2026 1.80 2.30 2.30 0 4 0 80.00 9.25 10.30 10.30 0 0 0
June 19, 2026 0.70 1.20 1.20 0 20 0 85.00 13.40 14.35 14.35 0 2 0
June 19, 2026 0.21 0.70 0.70 0 600 0 90.00 18.10 19.05 19.05 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 100.00 28.05 28.95 28.95 0 0 0