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: November 28, 2022 at 10:45 a.m.   (Real-time)

  • Last price: 38.170
  • Net change: -0.260
  • Bid price: 38.110
  • Ask price: 38.180
  • 30-day historical volatility: 23.21%
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: 346
Volume: 0
Open interest: 175
Volume: 0
December 16, 2022 16.05 16.35 16.60 0 1 0 22.00 0 0.11 0.11 0 0 0
December 16, 2022 14.05 14.35 14.60 0 0 0 24.00 0 0.11 0.11 0 0 0
December 16, 2022 13.05 13.35 13.55 0 0 0 25.00 0 0.12 0.12 0 0 0
December 16, 2022 12.05 12.35 12.60 0 2 0 26.00 0 0.12 0.12 0 0 0
December 16, 2022 10.10 10.40 10.60 0 0 0 28.00 0.01 0.15 0.14 0 0 0
December 16, 2022 8.10 8.40 8.65 0 2 0 30.00 0.02 0.18 0.17 0 0 0
December 16, 2022 7.15 7.45 7.65 0 6 0 31.00 0.02 0.19 0.18 0 0 0
December 16, 2022 6.10 6.45 6.65 0 7 0 32.00 0.02 0.21 0.20 0 0 0
December 16, 2022 5.15 5.45 5.70 0 3 0 33.00 0.02 0.21 0.21 0 0 0
December 16, 2022 4.15 4.50 4.70 0 0 0 34.00 0.04 0.26 0.25 0 0 0
December 16, 2022 3.20 3.55 3.75 0 35 0 35.00 0.12 0.33 0.30 0 2 0
December 16, 2022 2.30 2.65 2.85 0 0 0 36.00 0.23 0.45 0.42 0 3 0
December 16, 2022 1.55 1.85 2.05 0 10 0 37.00 0.46 0.65 0.60 0 4 0
December 16, 2022 0.85 1.10 1.30 0 15 0 38.00 0.75 1.00 0.90 0 0 0
December 16, 2022 0.41 0.65 0.75 0 0 0 39.00 1.30 1.60 1.40 0 0 0
December 16, 2022 0.13 0.47 0.42 0 60 0 40.00 2.05 2.30 2.15 0 0 0
December 16, 2022 0.15 0.29 0.34 0 45 0 41.00 2.90 3.25 3.00 0 0 0
December 16, 2022 0.04 0.23 0.23 0 0 0 42.00 3.85 4.15 3.90 0 0 0
December 16, 2022 0 0.20 0.21 0 10 0 43.00 4.85 5.15 4.90 0 0 0
December 16, 2022 0 0.19 0.18 0 0 0 44.00 5.80 6.10 5.85 0 4 0
December 16, 2022 0 0.22 0.22 0 0 0 45.00 6.85 7.15 6.85 0 19 0
December 16, 2022 0 0.21 0.21 0 0 0 46.00 7.85 8.15 7.85 0 15 0
January 20, 2023 10.15 10.50 10.65 0 0 0 28.00 0.04 0.20 0.20 0 0 0
January 20, 2023 8.20 8.50 8.70 0 0 0 30.00 0.09 0.23 0.22 0 0 0
January 20, 2023 7.20 7.55 7.75 0 0 0 31.00 0.12 0.26 0.24 0 0 0
January 20, 2023 6.25 6.55 6.80 0 0 0 32.00 0.15 0.29 0.28 0 0 0
January 20, 2023 5.30 5.65 5.85 0 0 0 33.00 0.21 0.33 0.33 0 0 0
January 20, 2023 4.40 4.70 4.90 0 0 0 34.00 0.18 0.41 0.40 0 0 0
January 20, 2023 3.55 3.85 4.00 0 0 0 35.00 0.28 0.55 0.55 0 0 0
January 20, 2023 2.70 3.10 3.15 0 0 0 36.00 0.48 0.75 0.70 0 0 0
January 20, 2023 2.00 2.25 2.50 0 0 0 37.00 0.75 1.10 1.00 0 0 0
January 20, 2023 1.35 1.60 1.85 0 0 0 38.00 1.10 1.40 1.40 0 0 0
January 20, 2023 0.85 1.10 1.35 0 10 0 39.00 1.65 1.95 1.80 0 0 0
January 20, 2023 0.55 0.80 0.95 0 0 0 40.00 2.30 2.55 2.40 0 0 0
January 20, 2023 0.32 0.50 0.65 0 10 0 41.00 3.05 3.40 3.20 0 0 0
January 20, 2023 0.15 0.36 0.41 0 0 0 42.00 3.90 4.20 4.00 0 0 0
January 20, 2023 0.04 0.27 0.30 0 0 0 43.00 4.80 5.20 4.95 0 5 0
January 20, 2023 0.02 0.20 0.23 0 0 0 44.00 5.75 6.15 5.90 0 15 0
January 20, 2023 0.02 0.19 0.17 0 0 0 46.00 7.85 8.10 7.85 0 0 0
February 17, 2023 6.55 6.95 7.15 0 0 0 32.00 0.28 0.49 0.49 0 0 0
February 17, 2023 5.35 6.00 6.25 0 0 0 33.00 0.36 0.60 0.55 0 0 0
February 17, 2023 4.75 5.15 5.35 0 0 0 34.00 0.48 0.70 0.65 0 0 0
February 17, 2023 3.95 4.25 4.50 0 0 0 35.00 0.70 0.85 0.80 0 0 0
February 17, 2023 3.15 3.55 3.70 0 0 0 36.00 0.90 1.10 1.05 0 0 0
February 17, 2023 2.45 2.75 2.95 0 0 0 37.00 1.15 1.40 1.35 0 100 0
February 17, 2023 1.85 2.15 2.30 0 100 0 38.00 1.50 1.85 1.70 0 0 0
February 17, 2023 1.35 1.60 1.75 0 0 0 39.00 2.00 2.30 2.20 0 0 0
February 17, 2023 0.95 1.20 1.35 0 0 0 40.00 2.55 2.90 2.80 0 0 0
February 17, 2023 0.65 0.75 1.00 0 0 0 41.00 3.30 3.65 3.45 0 0 0
February 17, 2023 0.43 0.65 0.75 0 0 0 42.00 4.00 4.45 4.25 0 0 0
February 17, 2023 0.27 0.50 0.55 0 0 0 43.00 5.00 5.30 5.10 0 0 0
February 17, 2023 0.15 0.47 0.41 0 0 0 44.00 5.80 6.35 6.00 0 0 0
February 17, 2023 0.02 0.46 0.28 0 0 0 46.00 7.75 8.30 7.95 0 0 0
March 17, 2023 13.05 13.70 13.95 0 0 0 25.00 0.06 0.27 0.26 0 0 0
March 17, 2023 12.05 12.95 13.00 0 0 0 26.00 0.08 0.29 0.35 0 0 0
March 17, 2023 10.20 10.95 11.05 0 0 0 28.00 0.15 0.34 0.32 0 0 0
March 17, 2023 8.25 8.90 9.15 0 10 0 30.00 0.22 0.42 0.40 0 0 0
March 17, 2023 6.45 7.05 7.30 0 0 0 32.00 0.39 0.60 0.55 0 0 0
March 17, 2023 5.55 6.25 6.40 0 0 0 33.00 0.50 0.65 0.65 0 2 0
March 17, 2023 4.80 5.40 5.55 0 0 0 34.00 0.60 0.80 0.80 0 0 0
March 17, 2023 4.15 4.45 4.60 0 0 0 35.00 0.80 1.00 0.95 0 0 0
March 17, 2023 3.35 3.70 3.90 0 0 0 36.00 1.00 1.30 1.25 0 0 0
March 17, 2023 2.65 3.00 3.20 0 0 0 37.00 1.30 1.70 1.60 0 0 0
March 17, 2023 2.05 2.40 2.70 0 0 0 38.00 1.70 2.00 1.95 0 0 0
March 17, 2023 1.60 1.95 2.05 0 0 0 39.00 2.15 2.55 2.50 0 0 0
March 17, 2023 1.15 1.45 1.65 0 0 0 40.00 2.75 3.10 2.95 0 0 0
March 17, 2023 0.85 1.15 1.30 0 0 0 41.00 3.45 3.85 3.65 0 0 0
March 17, 2023 0.55 0.85 1.00 0 0 0 42.00 4.20 4.60 4.40 0 2 0
March 17, 2023 0.38 0.70 0.75 0 0 0 43.00 4.95 5.45 5.20 0 0 0
March 17, 2023 0.24 0.55 0.60 0 2 0 44.00 5.85 6.45 6.05 0 0 0
March 17, 2023 0.14 0.47 0.48 0 0 0 45.00 6.75 7.40 7.00 0 4 0
March 17, 2023 0.08 0.44 0.39 0 2 0 46.00 7.55 8.35 7.95 0 0 0
April 21, 2023 6.60 7.25 7.50 0 0 0 32.00 0.50 0.70 0.65 0 0 0
April 21, 2023 5.75 6.50 6.60 0 0 0 33.00 0.60 0.80 0.80 0 0 0
April 21, 2023 5.10 5.50 5.65 0 0 0 34.00 0.75 1.00 0.95 0 0 0
April 21, 2023 4.35 4.75 4.90 0 0 0 35.00 0.95 1.25 1.20 0 0 0
April 21, 2023 3.55 4.00 4.25 0 0 0 36.00 1.20 1.50 1.50 0 0 0
April 21, 2023 2.90 3.30 3.65 0 0 0 37.00 1.55 1.95 1.85 0 0 0
April 21, 2023 2.30 2.70 2.95 0 0 0 38.00 1.95 2.35 2.25 0 0 0
April 21, 2023 1.85 2.20 2.40 0 0 0 39.00 2.35 2.85 2.70 0 0 0
April 21, 2023 1.40 1.75 1.90 0 0 0 40.00 2.90 3.35 3.20 0 0 0
April 21, 2023 1.05 1.45 1.60 0 0 0 41.00 3.55 4.00 3.80 0 0 0
April 21, 2023 0.80 1.10 1.25 0 0 0 42.00 4.30 4.70 4.50 0 0 0
April 21, 2023 0.55 0.85 1.00 0 0 0 43.00 5.10 5.50 5.35 0 0 0
April 21, 2023 0.37 0.70 0.80 0 0 0 44.00 5.80 6.55 6.25 0 0 0
April 21, 2023 0.15 0.47 0.55 0 0 0 46.00 7.55 8.35 8.00 0 0 0
May 19, 2023 6.65 7.75 7.85 0 0 0 32.00 0.60 0.85 0.80 0 0 0
May 19, 2023 5.35 5.90 6.05 0 0 0 34.00 0.90 1.20 1.15 0 0 0
May 19, 2023 4.60 5.10 5.30 0 0 0 35.00 1.10 1.40 1.35 0 0 0
May 19, 2023 3.85 4.40 4.55 0 0 0 36.00 1.40 1.75 1.65 0 0 0
May 19, 2023 3.20 3.60 3.95 0 0 0 37.00 1.70 2.10 2.05 0 0 0
May 19, 2023 2.65 3.05 3.25 0 0 0 38.00 2.10 2.60 2.50 0 0 0
May 19, 2023 2.15 2.50 2.70 0 0 0 39.00 2.55 3.00 2.85 0 0 0
May 19, 2023 1.70 2.05 2.20 0 0 0 40.00 3.10 3.55 3.40 0 0 0
May 19, 2023 1.35 1.70 1.85 0 0 0 41.00 3.75 4.20 4.00 0 0 0
May 19, 2023 1.05 1.35 1.50 0 0 0 42.00 4.40 4.90 4.75 0 0 0
June 16, 2023 13.15 14.25 14.25 0 0 0 25.00 0.15 0.42 0.40 0 0 0
June 16, 2023 10.45 11.45 11.45 0 0 0 28.00 0.28 0.55 0.55 0 0 0
June 16, 2023 8.75 9.50 9.65 0 0 0 30.00 0.44 0.70 0.65 0 0 0
June 16, 2023 7.00 7.80 7.90 0 0 0 32.00 0.65 0.95 0.90 0 0 0
June 16, 2023 5.50 5.95 6.25 0 0 0 34.00 1.00 1.30 1.30 0 0 0
June 16, 2023 4.75 5.25 5.50 0 0 0 35.00 1.25 1.60 1.55 0 0 0
June 16, 2023 4.00 4.60 4.85 0 0 0 36.00 1.55 1.95 1.90 0 0 0
June 16, 2023 2.85 3.30 3.50 0 0 0 38.00 2.15 2.75 2.75 0 0 0
June 16, 2023 1.90 2.25 2.40 0 15 0 40.00 3.15 3.75 3.65 0 0 0
June 16, 2023 1.20 1.55 1.70 0 0 0 42.00 4.45 5.05 4.85 0 0 0
June 16, 2023 0.70 1.05 1.15 0 0 0 44.00 6.05 6.55 6.35 0 0 0
June 16, 2023 0.55 0.90 0.95 0 0 0 45.00 6.80 7.60 7.25 0 0 0
September 15, 2023 8.90 10.10 10.20 0 0 0 30.00 0.60 1.10 1.05 0 0 0
September 15, 2023 7.25 8.50 8.60 0 0 0 32.00 0.90 1.45 1.35 0 0 0
September 15, 2023 5.90 6.55 6.85 0 0 0 34.00 1.35 1.90 1.75 0 0 0
September 15, 2023 5.20 5.80 6.15 0 0 0 35.00 1.60 2.15 2.05 0 0 0
September 15, 2023 4.60 5.15 5.40 0 0 0 36.00 1.95 2.50 2.35 0 0 0
September 15, 2023 3.45 3.95 4.20 0 0 0 38.00 2.65 3.20 3.05 0 0 0
September 15, 2023 2.45 3.00 3.20 0 0 0 40.00 3.60 4.20 4.05 0 0 0
September 15, 2023 1.70 2.20 2.30 0 1 0 42.00 4.75 5.40 5.20 0 0 0
September 15, 2023 1.15 1.60 1.70 0 0 0 44.00 6.10 7.05 6.70 0 0 0
September 15, 2023 0.90 1.40 1.45 0 0 0 45.00 7.10 7.65 7.50 0 0 0