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: July 9, 2025 at 5:03 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 76.860
  • Ask price: 78.250
  • 30-day historical volatility: 36.24%
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: 1,072
Volume: 0
Open interest: 915
Volume: 0
July 18, 2025 0 0 29.40 0 0 0 48.00 0 0 0.20 0 0 0
July 18, 2025 0 0 28.40 0 0 0 49.00 0 0 0.20 0 0 0
July 18, 2025 0 0 27.40 0 0 0 50.00 0 0 0.20 0 0 0
July 18, 2025 0 0 25.40 0 0 0 52.00 0 0 0.20 0 0 0
July 18, 2025 0 0 23.40 0 0 0 54.00 0 0 0.20 0 0 0
July 18, 2025 0 0 21.40 0 0 0 56.00 0 0 0.20 0 0 0
July 18, 2025 0 0 19.45 0 0 0 58.00 0 0 0.20 0 0 0
July 18, 2025 0 0 17.45 0 0 0 60.00 0 0 0.20 0 0 0
July 18, 2025 0 0 15.45 0 0 0 62.00 0 0 0.20 0 0 0
July 18, 2025 0 0 13.45 0 19 0 64.00 0 0 0.20 0 0 0
July 18, 2025 0 0 11.45 0 0 0 66.00 0 0 0.21 0 0 0
July 18, 2025 0 0 9.45 0 1 0 68.00 0 0 0.21 0 0 0
July 18, 2025 0 0 7.55 0 26 0 70.00 0 0 0.23 0 0 0
July 18, 2025 0 0 5.55 0 0 0 72.00 0 0 0.34 0 2 0
July 18, 2025 0 0 3.75 0 10 0 74.00 0 0 0.46 0 38 0
July 18, 2025 0 0 2.00 0 2 0 76.00 0 0 0.70 0 59 0
July 18, 2025 0 0 0.90 0 0 0 78.00 0 0 1.60 0 2 0
July 18, 2025 0 0 0.39 0 19 0 80.00 0 0 3.20 0 0 0
July 18, 2025 0 0 0.43 0 0 0 82.00 0 0 5.10 0 0 0
July 18, 2025 0 0 0.41 0 0 0 84.00 0 0 7.25 0 0 0
July 18, 2025 0 0 0.40 0 0 0 86.00 0 0 9.25 0 0 0
July 18, 2025 0 0 0.40 0 0 0 88.00 0 0 11.25 0 0 0
August 15, 2025 0 0 29.50 0 0 0 48.00 0 0 0.49 0 0 0
August 15, 2025 0 0 25.55 0 0 0 52.00 0 0 0.49 0 0 0
August 15, 2025 0 0 23.55 0 0 0 54.00 0 0 0.49 0 0 0
August 15, 2025 0 0 21.55 0 0 0 56.00 0 0 0.49 0 0 0
August 15, 2025 0 0 19.75 0 0 0 58.00 0 0 0.49 0 0 0
August 15, 2025 0 0 17.70 0 0 0 60.00 0 0 0.49 0 0 0
August 15, 2025 0 0 15.70 0 0 0 62.00 0 0 0.49 0 10 0
August 15, 2025 0 0 13.75 0 0 0 64.00 0 0 0.49 0 0 0
August 15, 2025 0 0 11.75 0 0 0 66.00 0 0 0.49 0 0 0
August 15, 2025 0 0 9.90 0 0 0 68.00 0 0 0.49 0 600 0
August 15, 2025 0 0 8.00 0 10 0 70.00 0 0 0.55 0 1 0
August 15, 2025 0 0 6.30 0 10 0 72.00 0 0 0.75 0 2 0
August 15, 2025 0 0 4.65 0 0 0 74.00 0 0 1.10 0 0 0
August 15, 2025 0 0 3.25 0 0 0 76.00 0 0 1.70 0 0 0
August 15, 2025 0 0 2.00 0 0 0 78.00 0 0 2.75 0 1 0
August 15, 2025 0 0 1.20 0 13 0 80.00 2.20 0 3.85 0 60 0
August 15, 2025 0 0 0.65 0 0 0 82.00 0 0 5.45 0 0 0
August 15, 2025 0 0 0.47 0 0 0 84.00 0 0 7.45 0 0 0
August 15, 2025 0 0 0.49 0 0 0 86.00 0 0 9.35 0 0 0
August 15, 2025 0 0 0.49 0 0 0 88.00 0 0 11.30 0 0 0
September 19, 2025 0 0 32.65 0 0 0 45.00 0 0 0.30 0 0 0
September 19, 2025 0 0 31.65 0 0 0 46.00 0 0 0.31 0 0 0
September 19, 2025 0 0 29.75 0 0 0 48.00 0 0 0.33 0 0 0
September 19, 2025 0 0 27.70 0 0 0 50.00 0 0 0.35 0 0 0
September 19, 2025 0 0 25.75 0 0 0 52.00 0 0 0.39 0 0 0
September 19, 2025 0 0 23.70 0 0 0 54.00 0 0 0.42 0 0 0
September 19, 2025 0 0 22.80 0 0 0 55.00 0 0 0.45 0 0 0
September 19, 2025 0 0 21.75 0 0 0 56.00 0 0 0.47 0 0 0
September 19, 2025 0 0 19.80 0 0 0 58.00 0 0 0.49 0 12 0
September 19, 2025 0 0 17.90 0 0 0 60.00 0 0 0.49 0 0 0
September 19, 2025 0 0 16.00 0 0 0 62.00 0 0 0.49 0 0 0
September 19, 2025 0 0 14.00 0 10 0 64.00 0 0 0.49 0 0 0
September 19, 2025 0 0 13.05 0 10 0 65.00 0 0 0.49 0 0 0
September 19, 2025 0 0 12.10 0 0 0 66.00 0 0 0.49 0 0 0
September 19, 2025 0 0 10.20 0 10 0 68.00 0 0 0.65 0 0 0
September 19, 2025 0 0 8.50 0 2 0 70.00 0 0 0.90 0 4 0
September 19, 2025 0 0 6.80 0 0 0 72.00 0 0 1.20 0 17 0
September 19, 2025 0 0 5.25 0 0 0 74.00 0 0 1.60 0 0 0
September 19, 2025 0 0 4.55 0 0 0 75.00 0 0 1.90 0 0 0
September 19, 2025 0 0 3.90 0 0 0 76.00 0 0 2.30 0 0 0
September 19, 2025 0 0 2.80 0 0 0 78.00 0 0 3.30 0 0 0
September 19, 2025 0 0 1.80 0 0 0 80.00 0 0 4.40 0 0 0
September 19, 2025 0 0 1.20 0 0 0 82.00 0 0 5.80 0 0 0
September 19, 2025 0 0 0.70 0 0 0 84.00 0 0 7.45 0 0 0
September 19, 2025 0 0 0.49 0 0 0 86.00 0 0 9.15 0 0 0
September 19, 2025 0 0 0.45 0 0 0 88.00 0 0 11.15 0 0 0
October 17, 2025 0 0 21.90 0 0 0 56.00 0 0 0.49 0 0 0
October 17, 2025 0 0 19.90 0 0 0 58.00 0 0 0.49 0 10 0
October 17, 2025 0 0 18.05 0 0 0 60.00 0 0 0.49 0 0 0
October 17, 2025 0 0 16.10 0 0 0 62.00 0 0 0.49 0 0 0
October 17, 2025 0 0 14.15 0 0 0 64.00 0 0 0.55 0 0 0
October 17, 2025 0 0 12.35 0 0 0 66.00 0 0 0.65 0 0 0
October 17, 2025 0 0 10.55 0 0 0 68.00 0 0 0.90 0 0 0
October 17, 2025 0 0 8.95 0 0 0 70.00 0 0 1.10 0 0 0
October 17, 2025 0 0 7.35 0 0 0 72.00 0 0 1.50 0 0 0
October 17, 2025 0 0 5.70 0 0 0 74.00 0 0 2.00 0 0 0
October 17, 2025 0 0 4.40 0 0 0 76.00 0 0 2.90 0 0 0
October 17, 2025 0 0 3.30 0 10 0 78.00 0 0 3.70 0 0 0
October 17, 2025 0 0 2.30 0 30 0 80.00 0 0 4.80 0 0 0
October 17, 2025 0 0 1.60 0 0 0 82.00 0 0 6.30 0 0 0
October 17, 2025 0 0 1.10 0 0 0 84.00 0 0 7.80 0 0 0
October 17, 2025 0 0 0.70 0 0 0 86.00 0 0 9.40 0 0 0
October 17, 2025 0 0 0.50 0 0 0 88.00 0 0 11.25 0 0 0
November 21, 2025 0 0 22.15 0 0 0 56.00 0 0 0.49 0 0 0
November 21, 2025 0 0 20.25 0 0 0 58.00 0 0 0.49 0 0 0
November 21, 2025 0 0 18.35 0 0 0 60.00 0 0 0.50 0 0 0
November 21, 2025 0 0 16.55 0 0 0 62.00 0 0 0.60 0 0 0
November 21, 2025 0 0 14.70 0 0 0 64.00 0 0 0.80 0 0 0
November 21, 2025 0 0 12.95 0 0 0 66.00 0 0 1.00 0 0 0
November 21, 2025 0 0 11.20 0 0 0 68.00 0 0 1.20 0 0 0
November 21, 2025 0 0 9.60 0 0 0 70.00 0 0 1.50 0 0 0
November 21, 2025 0 0 8.05 0 0 0 72.00 0 0 1.90 0 0 0
November 21, 2025 0 0 6.65 0 0 0 74.00 0 0 2.50 0 0 0
November 21, 2025 0 0 5.20 0 6 0 76.00 0 0 3.40 0 0 0
November 21, 2025 0 0 4.10 0 0 0 78.00 0 0 4.30 0 0 0
November 21, 2025 0 0 3.10 0 0 0 80.00 0 0 5.30 0 0 0
November 21, 2025 0 0 2.20 0 0 0 82.00 0 0 6.80 0 0 0
November 21, 2025 0 0 1.60 0 10 0 84.00 0 0 8.20 0 0 0
November 21, 2025 0 0 1.20 0 0 0 86.00 0 0 9.80 0 0 0
November 21, 2025 0 0 0.80 0 2 0 88.00 0 0 11.45 0 0 0
December 19, 2025 0 0 33.20 0 0 0 45.00 0 0.42 0.42 0 0 0
December 19, 2025 0 0 30.30 0 1 0 48.00 0 0 0.49 0 0 0
December 19, 2025 0 0 28.35 0 0 0 50.00 0 0 0.49 0 20 0
December 19, 2025 0 0 23.55 0 0 0 55.00 0 0 0.49 0 20 0
December 19, 2025 0 0 18.75 0 1 0 60.00 0 0 0.60 0 10 0
December 19, 2025 0 0 14.20 0 10 0 65.00 0 0 1.00 0 2 0
December 19, 2025 0 0 11.60 0 0 0 68.00 0 0 1.40 0 0 0
December 19, 2025 0 0 9.90 0 0 0 70.00 0 0 1.70 0 0 0
December 19, 2025 0 0 8.40 0 0 0 72.00 0 0 2.20 0 0 0
December 19, 2025 0 0 7.00 0 0 0 74.00 0 0 2.90 0 0 0
December 19, 2025 0 0 6.30 0 1 0 75.00 0 0 3.30 0 0 0
December 19, 2025 0 0 5.50 0 0 0 76.00 0 0 3.70 0 0 0
December 19, 2025 0 0 4.40 0 0 0 78.00 0 0 4.60 0 0 0
December 19, 2025 0 0 3.50 0 10 0 80.00 0 0 5.60 0 0 0
December 19, 2025 0 0 2.50 0 0 0 82.00 0 0 7.00 0 0 0
December 19, 2025 0 0 1.90 0 5 0 84.00 0 0 8.40 0 0 0
December 19, 2025 0 0 1.60 0 0 0 85.00 0 0 9.15 0 0 0
December 19, 2025 0 0 1.40 0 0 0 86.00 0 0 9.95 0 0 0
December 19, 2025 0 0 1.00 0 0 0 88.00 0 0 11.65 0 0 0
December 19, 2025 0 0 0.80 0 0 0 90.00 0 0 13.40 0 0 0
December 19, 2025 0 0 0.49 0 0 0 100.00 0 0 23.20 0 0 0
March 20, 2026 0 0 33.55 0 0 0 45.00 0 0 0.49 0 0 0
March 20, 2026 0 0 28.75 0 0 0 50.00 0 0 0.49 0 10 0
March 20, 2026 0 0 24.05 0 1 0 55.00 0 0 0.65 0 0 0
March 20, 2026 0 0 19.45 0 0 0 60.00 0 0 1.00 0 30 0
March 20, 2026 0 0 15.15 0 5 0 65.00 0 0 1.50 0 0 0
March 20, 2026 0 0 10.90 0 110 0 70.00 0 0 2.40 0 0 0
March 20, 2026 3.00 0 7.50 0 20 0 75.00 0 0 4.10 0 1 0
March 20, 2026 0 0 4.60 0 17 0 80.00 0 0 6.65 0 2 0
March 20, 2026 2.15 0 2.85 0 20 0 85.00 0 0 9.80 0 0 0
March 20, 2026 0 0 1.40 0 50 0 90.00 0 0 13.80 0 0 0
March 20, 2026 0 0 0.50 0 0 0 100.00 0 0 23.30 0 0 0
June 19, 2026 0 0 20.05 0 0 0 60.00 0 0 1.30 0 0 0
June 19, 2026 0 0 15.95 0 0 0 65.00 0 0 2.00 0 0 0
June 19, 2026 0 0 12.05 0 0 0 70.00 0 0 3.20 0 0 0
June 19, 2026 0 0 8.50 0 0 0 75.00 0 0 4.90 0 0 0
June 19, 2026 0 8.00 5.70 0 1 0 80.00 0 0 7.35 0 0 0
June 19, 2026 0 0 3.70 0 20 0 85.00 0 0 10.35 0 2 0
June 19, 2026 0 0 2.20 0 600 0 90.00 0 0 14.25 0 0 0
June 19, 2026 0 0 0.80 0 0 0 100.00 0 0 23.35 0 0 0