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 24, 2025 at 6:06 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 4.200
  • Ask price: 4.500
  • 30-day historical volatility: 94.27%
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: 3,950
Volume: 0
Open interest: 1,364
Volume: 0
November 21, 2025 0 0 0 0 0 0 3.25 0 0 0 0 0 0
November 21, 2025 0 0 0 0 0 0 3.50 0 0 0 0 0 0
November 21, 2025 0 0 0 0 0 0 3.75 0 0 0 0 0 0
November 21, 2025 0 0 0 0 0 0 4.00 0 0 0 0 0 0
November 21, 2025 0 0 0.75 0 24 0 4.25 0 0 0.65 0 5 0
November 21, 2025 0 0 0.65 0 0 0 4.50 0 0 0.85 0 0 0
November 21, 2025 0 0 0.55 0 0 0 4.75 0 0 0.95 0 0 0
November 21, 2025 0 0 5.20 0 50 0 5.00 0 0 1.15 0 0 0
November 21, 2025 0 0 0.29 0 10 0 5.25 0 0 1.23 0 10 0
November 21, 2025 0 0 0.49 0 40 0 5.50 0 0 1.44 0 1 0
November 21, 2025 0 0 0.49 0 0 0 5.75 0 0 1.65 0 0 0
November 21, 2025 0 0 0.49 0 25 0 6.00 0 1.95 1.86 0 15 0
November 21, 2025 0 0 0.15 0 0 0 6.25 0 0 2.15 0 20 0
November 21, 2025 0 0 0.49 0 0 0 6.50 0 0 2.40 0 1 0
November 21, 2025 0 0 0.13 0 0 0 6.75 0 0 2.63 0 52 0
November 21, 2025 0 0 0.49 0 1 0 7.00 0 3.75 2.85 0 2 0
November 21, 2025 0 0 0.49 0 0 0 7.25 0 0 3.10 0 0 0
November 21, 2025 0 0 0.49 0 16 0 7.50 0 0 3.35 0 0 0
November 21, 2025 0 0 0.49 0 0 0 7.75 0 0 3.60 0 0 0
November 21, 2025 0 0 0.49 0 27 0 8.00 0 0 3.85 0 11 0
November 21, 2025 0 0 0.49 0 0 0 8.25 0 0 4.10 0 0 0
November 21, 2025 0 0 0.49 0 25 0 8.50 0 0 4.35 0 20 0
November 21, 2025 0 0 0.49 0 28 0 8.75 0 0 4.60 0 0 0
November 21, 2025 0 0 0.49 0 0 0 9.00 0 0 4.85 0 0 0
November 21, 2025 0 0 0.49 0 2 0 9.25 0 0 5.10 0 2 0
November 21, 2025 0 0 0.49 0 0 0 9.50 0 0 5.35 0 0 0
November 21, 2025 0 0 0.49 0 0 0 9.75 0 0 5.60 0 0 0
November 21, 2025 0 0 0.49 0 10 0 10.00 0 0 5.85 0 0 0
November 21, 2025 0 0 0.49 0 0 0 10.50 0 0 6.35 0 1 0
November 21, 2025 0 0 0.49 0 106 0 11.00 0 0 6.85 0 0 0
November 21, 2025 0 0 0.49 0 23 0 11.50 0 0 7.30 0 0 0
November 21, 2025 0 0 0.49 0 2 0 12.00 0 0 7.80 0 2 0
November 21, 2025 0 0 0.49 0 1 0 12.50 0 0 8.30 0 0 0
November 21, 2025 0 0 0.49 0 20 0 13.00 0 0 8.80 0 0 0
November 21, 2025 0 0 0.49 0 0 0 13.50 0 0 9.30 0 0 0
November 21, 2025 0 0 0.49 0 65 0 14.00 0 0 9.80 0 0 0
December 19, 2025 0 0 0 0 0 0 3.25 0 0 0 0 0 0
December 19, 2025 0 0 0 0 0 0 3.50 0 0 0 0 0 0
December 19, 2025 0 0 0 0 0 0 3.75 0 0 0 0 0 0
December 19, 2025 0 0 0 0 0 0 4.00 0 0 0 0 0 0
December 19, 2025 0 0 0.85 0 9 0 4.25 0 0 0.85 0 0 0
December 19, 2025 0 0 0.75 0 0 0 4.50 0 0 0.95 0 10 0
December 19, 2025 0 0 0.65 0 0 0 4.75 0 0 1.05 0 0 0
December 19, 2025 0 0 0.55 0 0 0 5.00 0 0 1.25 0 0 0
December 19, 2025 0 0 0.40 0 0 0 5.25 0 0 1.32 0 1 0
December 19, 2025 0 0 0.33 0 0 0 5.50 0 0 1.50 0 0 0
December 19, 2025 0 0 0.28 0 0 0 5.75 0 0 1.72 0 30 0
December 19, 2025 0 0 0.24 0 0 0 6.00 0 0 1.93 0 20 0
December 19, 2025 0 0 0.20 0 0 0 6.25 0 0 2.14 0 0 0
December 19, 2025 0 0 0.16 0 5 0 6.50 0 0 2.38 0 0 0
December 19, 2025 0 0 0.49 0 17 0 6.75 0 0 2.60 0 0 0
December 19, 2025 0 0 0.49 0 7 0 7.00 0 0 2.92 0 0 0
December 19, 2025 0 0 0.49 0 1 0 7.25 0 0 3.15 0 0 0
December 19, 2025 0 1.55 0.49 0 6 0 7.50 0 0 3.40 0 2 0
December 19, 2025 0 0 0.49 0 1 0 7.75 0 0 3.65 0 0 0
December 19, 2025 0 0 0.49 0 41 0 8.00 0 0 3.85 0 15 0
December 19, 2025 0 0 0.49 0 50 0 8.25 0 0 4.10 0 0 0
December 19, 2025 0 0 0.49 0 0 0 8.50 0 0 4.35 0 0 0
December 19, 2025 0 0 0.49 0 0 0 8.75 0 0 4.60 0 0 0
December 19, 2025 0.04 0 0.49 0 0 0 9.00 0 0 4.85 0 1 0
December 19, 2025 0 0 0.07 0 0 0 9.25 0 0 5.10 0 0 0
December 19, 2025 0 0 0.49 0 0 0 9.50 0 0 5.35 0 0 0
December 19, 2025 0 0 0.49 0 33 0 9.75 0 0 5.60 0 0 0
December 19, 2025 0 0 0.49 0 104 0 10.00 0 0 5.85 0 15 0
December 19, 2025 0 0 0.49 0 0 0 10.50 0 0 6.35 0 20 0
December 19, 2025 0 0 0.49 0 31 0 11.00 0 0 6.85 0 0 0
December 19, 2025 0 0 0.49 0 0 0 11.50 0 0 7.30 0 0 0
December 19, 2025 0 0 0.49 0 3 0 12.00 0 0 7.80 0 0 0
December 19, 2025 0 0 0.49 0 2 0 12.50 0 0 8.30 0 0 0
December 19, 2025 0 0 0.49 0 31 0 13.00 0 0 8.80 0 0 0
December 19, 2025 0 0 0.49 0 0 0 13.50 0 0 9.30 0 0 0
December 19, 2025 0 0 0.49 0 72 0 14.00 0 0 9.80 0 2 0
December 19, 2025 0 0 0.49 0 159 0 15.00 0 0 10.80 0 0 0
December 19, 2025 0 0 0.49 0 542 0 16.00 0 0 11.80 0 5 0
December 19, 2025 0 0 0.49 0 47 0 17.00 0 0 12.80 0 12 0
December 19, 2025 0 0 0.49 0 10 0 18.00 0 0 13.80 0 0 0
December 19, 2025 0 1.24 0.49 0 10 0 19.00 0 0 14.80 0 0 0
December 19, 2025 0 0 0.49 0 235 0 20.00 0 0 15.80 0 0 0
December 19, 2025 0 0 0.49 0 5 0 21.00 0 0 16.80 0 0 0
December 19, 2025 0 0 0.49 0 0 0 22.00 0 0 17.80 0 0 0
December 19, 2025 0 0 0.49 0 501 0 24.00 0 0 20.55 0 0 0
January 16, 2026 0 0 0 0 0 0 3.25 0 0 0 0 0 0
January 16, 2026 0 0 0 0 0 0 3.50 0 0 0 0 0 0
January 16, 2026 0 0 0 0 0 0 3.75 0 0 0 0 0 0
January 16, 2026 0 0 0 0 0 0 4.00 0 0 0 0 0 0
January 16, 2026 0 0 0.95 0 0 0 4.25 0 0 0.85 0 0 0
January 16, 2026 0 0 0.85 0 0 0 4.50 0 0 0.95 0 0 0
January 16, 2026 0 0 0.75 0 0 0 4.75 0 0 1.15 0 0 0
January 16, 2026 0 0 0.65 0 0 0 5.00 0 0 1.25 0 840 0
January 16, 2026 0 0 0.55 0 0 0 5.25 0 0 1.45 0 0 0
January 16, 2026 0 0 0.49 0 17 0 5.50 0 0 1.60 0 0 0
January 16, 2026 0 0 0.44 0 0 0 5.75 0 0 1.80 0 0 0
January 16, 2026 0 0 0.38 0 1 0 6.00 0 0 2.00 0 0 0
January 16, 2026 0 0 0.33 0 0 0 6.25 0 0 2.20 0 0 0
January 16, 2026 0 0 0.29 0 12 0 6.50 0 0 2.45 0 0 0
January 16, 2026 0 0 0.25 0 10 0 6.75 0 0 2.67 0 0 0
January 16, 2026 0 0 0.49 0 0 0 7.00 0 0 2.89 0 0 0
January 16, 2026 0 0 0.49 0 10 0 7.25 0 0 3.20 0 0 0
January 16, 2026 0 0 0.49 0 0 0 7.50 0 0 3.45 0 0 0
January 16, 2026 0 0 0.49 0 0 0 7.75 0 0 3.70 0 0 0
January 16, 2026 0 0 0.49 0 0 0 8.00 0 0 3.90 0 12 0
January 16, 2026 0 0 0.49 0 0 0 8.25 0 0 4.15 0 0 0
January 16, 2026 0 0 0.49 0 0 0 8.50 0 0 4.40 0 0 0
January 16, 2026 0 0 0.49 0 14 0 8.75 0 0 4.75 0 0 0
January 16, 2026 0 0 0.49 0 0 0 9.00 0 0 4.85 0 0 0
January 16, 2026 0 0 0.12 0 0 0 9.25 0 0 5.10 0 0 0
January 16, 2026 0 0 0.11 0 0 0 9.50 0 0 5.35 0 0 0
January 16, 2026 0 0 0.49 0 0 0 9.75 0 0 5.75 0 0 0
January 16, 2026 0 0 0.49 0 85 0 10.00 0 0 6.25 0 0 0
January 16, 2026 0 0 0.49 0 11 0 10.50 0 0 6.65 0 0 0
January 16, 2026 0 0 0.49 0 0 0 11.00 0 0 7.15 0 0 0
January 16, 2026 0 0 0.49 0 11 0 11.50 0 0 7.65 0 0 0
January 16, 2026 0 0 0.49 0 20 0 12.00 0 0 8.15 0 0 0
January 16, 2026 0 0 0.49 0 0 0 12.50 0 0 8.65 0 0 0
January 16, 2026 0 0 0.49 0 0 0 13.00 0 0 9.15 0 0 0
January 16, 2026 0 0 0.49 0 0 0 13.50 0 0 9.65 0 0 0
January 16, 2026 0 0 0.49 0 0 0 14.00 0 0 10.15 0 0 0
February 20, 2026 0 0 0 0 0 0 3.25 0 0 0 0 0 0
February 20, 2026 0 0 0 0 0 0 3.50 0 0 0 0 0 0
February 20, 2026 0 0 0 0 0 0 3.75 0 0 0 0 0 0
February 20, 2026 0 0 0 0 0 0 4.00 0 0 0 0 0 0
February 20, 2026 0 0 1.05 0 0 0 4.25 0 0 0.95 0 4 0
February 20, 2026 0 0 0.95 0 0 0 4.50 0 0 1.15 0 0 0
February 20, 2026 0 0 0.85 0 0 0 4.75 0 0 1.25 0 0 0
February 20, 2026 0 0 0.75 0 0 0 5.00 0 0 1.40 0 0 0
February 20, 2026 0 0 0.65 0 0 0 5.25 0 0 1.55 0 0 0
February 20, 2026 0 0 0.60 0 0 0 5.50 0 0 1.75 0 0 0
February 20, 2026 0 0 0.50 0 0 0 5.75 0 0 1.90 0 0 0
February 20, 2026 0 0 0.47 0 0 0 6.00 0 0 2.10 0 0 0
February 20, 2026 0 0 0.42 0 0 0 6.25 0 0 2.30 0 0 0
February 20, 2026 0 0 0.37 0 0 0 6.50 0 0 2.50 0 0 0
February 20, 2026 0 0 0.33 0 0 0 6.75 0 0 2.78 0 0 0
February 20, 2026 0 0 0.49 0 0 0 7.00 0 0 2.99 0 10 0
February 20, 2026 0 0 0.27 0 0 0 7.25 0 0 3.20 0 0 0
February 20, 2026 0 0 0.49 0 2 0 7.50 0 0 3.40 0 0 0
February 20, 2026 0 0 0.49 0 0 0 7.75 0 0 3.65 0 0 0
February 20, 2026 0 0 0.49 0 0 0 8.00 0 0 3.95 0 0 0
February 20, 2026 0 0 0.20 0 0 0 8.25 0 0 4.25 0 0 0
February 20, 2026 0 0 0.49 0 0 0 8.50 0 0 4.55 0 0 0
February 20, 2026 0 0 0.18 0 0 0 8.75 0 0 4.65 0 0 0
February 20, 2026 0.13 0 0.49 0 10 0 9.00 0 0 4.95 0 9 0
February 20, 2026 0 0 0.17 0 0 0 9.25 0 0 5.25 0 0 0
February 20, 2026 0 0 0.49 0 0 0 9.50 0 0 5.45 0 0 0
February 20, 2026 0 0 0.49 0 0 0 9.75 0 0 5.75 0 0 0
February 20, 2026 0 0 0.49 0 0 0 10.00 0 0 6.25 0 0 0
February 20, 2026 0 0 0.49 0 0 0 10.50 0 0 6.35 0 0 0
February 20, 2026 0 0 0.49 0 0 0 11.00 0 0 6.85 0 0 0
February 20, 2026 0 0 0.49 0 0 0 11.50 0 0 7.65 0 0 0
February 20, 2026 0 0 0.49 0 0 0 12.00 0 0 8.15 0 0 0
February 20, 2026 0 0 0.49 0 0 0 12.50 0 0 8.65 0 0 0
February 20, 2026 0 0 0.49 0 15 0 13.00 0 0 9.15 0 0 0
February 20, 2026 0 0 0.49 0 0 0 13.50 0 0 9.65 0 0 0
March 20, 2026 0 0 0 0 0 0 3.25 0 0 0 0 0 0
March 20, 2026 0 0 0 0 0 0 3.50 0 0 0 0 0 0
March 20, 2026 0 0 0 0 0 0 3.75 0 0 0 0 0 0
March 20, 2026 0 0 0 0 0 0 4.00 0 0 0 0 0 0
March 20, 2026 0 0 1.15 0 0 0 4.25 0 0 1.05 0 0 0
March 20, 2026 0 0 1.00 0 0 0 4.50 0 0 1.15 0 0 0
March 20, 2026 0 0 0.90 0 0 0 4.75 0 0 1.35 0 0 0
March 20, 2026 0 0 0.80 0 0 0 5.00 0 0 1.45 0 0 0
March 20, 2026 0 0 0.70 0 0 0 5.25 0 0 1.62 0 0 0
March 20, 2026 0 0 0.64 0 0 0 5.50 0 0 1.79 0 0 0
March 20, 2026 0 0 0.58 0 0 0 5.75 0 0 1.98 0 0 0
March 20, 2026 0 0 0.50 0 165 0 6.00 0 0 2.15 0 32 0
March 20, 2026 0 0 0.47 0 0 0 6.25 0 0 2.36 0 0 0
March 20, 2026 0 0 0.42 0 0 0 6.50 0 0 2.59 0 0 0
March 20, 2026 0 0 0.38 0 0 0 6.75 0 0 2.80 0 0 0
March 20, 2026 0 0 0.35 0 128 0 7.00 0 0 3.05 0 5 0
March 20, 2026 0 0 0.30 0 150 0 7.25 0 0 3.25 0 0 0
March 20, 2026 0 0 0.27 0 0 0 7.50 0 0 3.45 0 0 0
March 20, 2026 0 0 0.25 0 0 0 7.75 0 0 3.70 0 0 0
March 20, 2026 0 0 0.22 0 2 0 8.00 0 0 3.95 0 1 0
March 20, 2026 0 0 0.20 0 0 0 8.25 0 0 4.25 0 0 0
March 20, 2026 0 0 0.49 0 80 0 8.50 0 0 4.55 0 5 0
March 20, 2026 0 0 0.49 0 0 0 8.75 0 0 4.70 0 0 0
March 20, 2026 0 0 0.49 0 0 0 9.00 0 0 5.05 0 4 0
March 20, 2026 0 0 0.49 0 0 0 9.25 0 0 5.25 0 0 0
March 20, 2026 0 0 0.49 0 20 0 9.50 0 0 5.40 0 0 0
March 20, 2026 0 0 0.49 0 0 0 9.75 0 0 5.65 0 0 0
March 20, 2026 0 4.50 0.49 0 21 0 10.00 0 0 6.25 0 0 0
March 20, 2026 0 0 0.49 0 17 0 11.00 0 0 6.90 0 20 0
March 20, 2026 0 0 0.49 0 13 0 12.00 0 0 7.85 0 0 0
March 20, 2026 0 0 0.49 0 17 0 13.00 0 0 8.85 0 0 0
March 20, 2026 0 0 0.49 0 0 0 14.00 0 0 9.85 0 0 0
March 20, 2026 0 0 0.49 0 20 0 15.00 0 0 10.85 0 0 0
March 20, 2026 0 0 0.49 0 88 0 16.00 0 0 11.85 0 3 0
April 17, 2026 0 0 0 0 0 0 3.25 0 0 0 0 0 0
April 17, 2026 0 0 0 0 0 0 3.50 0 0 0 0 0 0
April 17, 2026 0 0 0 0 0 0 3.75 0 0 0 0 0 0
April 17, 2026 0 0 0 0 0 0 4.00 0 0 0 0 0 0
April 17, 2026 0 0 1.15 0 0 0 4.25 0 0 1.05 0 4 0
April 17, 2026 0 0 1.05 0 0 0 4.50 0 0 1.25 0 0 0
April 17, 2026 0 0 0.95 0 0 0 4.75 0 0 1.35 0 0 0
April 17, 2026 0 0 0.85 0 5 0 5.00 0 0 1.50 0 0 0
April 17, 2026 0 0 0.80 0 0 0 5.25 0 0 1.69 0 0 0
April 17, 2026 0 0 0.70 0 0 0 5.50 0 0 1.87 0 0 0
April 17, 2026 0 0 0.60 0 0 0 5.75 0 0 2.00 0 0 0
April 17, 2026 0 0 0.60 0 20 0 6.00 0 0 2.20 0 0 0
April 17, 2026 0 0 0.50 0 0 0 6.25 0 0 2.40 0 0 0
April 17, 2026 0 0 0.48 0 0 0 6.50 0 0 2.63 0 0 0
April 17, 2026 0 0 0.44 0 0 0 6.75 0 0 2.85 0 0 0
April 17, 2026 0 0 0.40 0 0 0 7.00 0 0 3.10 0 0 0
April 17, 2026 0 0 0.37 0 0 0 7.25 0 0 3.30 0 0 0
April 17, 2026 0 0 0.34 0 0 0 7.50 0 0 3.50 0 0 0
April 17, 2026 0 0 0.31 0 0 0 7.75 0 0 3.75 0 0 0
June 19, 2026 0 0 1.95 0 0 0 3.00 0 0 0.50 0 0 0
June 19, 2026 0 0 0 0 0 0 3.50 0 0 0 0 0 0
June 19, 2026 0 0 1.45 0 0 0 4.00 0 0 0.90 0 0 0
June 19, 2026 0 0 1.20 0 0 0 4.50 0 0 1.35 0 0 0
June 19, 2026 0.80 0 1.00 0 5 0 5.00 0 0 1.65 0 0 0
June 19, 2026 0 0 0.80 0 0 0 5.50 0 0 2.00 0 0 0
June 19, 2026 0 0 0.70 0 20 0 6.00 0 0 2.30 0 0 0
June 19, 2026 0 0 0.60 0 0 0 6.50 0 0 2.77 0 0 0
June 19, 2026 0 0 0.50 0 83 0 7.00 0 0 3.20 0 2 0
June 19, 2026 0.27 0 0.46 0 150 0 7.50 0 0 3.65 0 0 0
June 19, 2026 0 0 0.40 0 1 0 8.00 0 0 4.15 0 10 0
June 19, 2026 0 0 0.49 0 0 0 8.50 0 0 4.50 0 0 0
June 19, 2026 0 0 0.30 0 21 0 9.00 0 0 5.00 0 6 0
June 19, 2026 0 0 0.49 0 0 0 9.50 0 0 5.45 0 0 0
June 19, 2026 0 0 0.49 0 21 0 10.00 0 0 6.00 0 5 0
June 19, 2026 0 0 0.24 0 15 0 10.50 0 0 6.50 0 30 0
June 19, 2026 0 0 0.49 0 0 0 11.00 0 0 6.95 0 0 0
June 19, 2026 0 4.30 0.18 0 23 0 12.00 0 0 7.90 0 10 0
June 19, 2026 0 0 0.49 0 0 0 13.00 0 0 9.15 0 0 0
June 19, 2026 0 0 0.14 0 65 0 14.00 0 0 9.85 0 0 0
June 19, 2026 0 2.40 0.49 0 15 0 16.00 0 0 11.85 0 0 0
September 18, 2026 0 0 2.05 0 0 0 3.00 0 0 0.75 0 0 0
September 18, 2026 0 0 0 0 0 0 3.50 0 0 0 0 0 0
September 18, 2026 0 0 1.55 0 1 0 4.00 0 0 1.15 0 0 0
September 18, 2026 0 0 1.35 0 0 0 4.50 0 0 1.45 0 22 0
September 18, 2026 0 0 1.15 0 64 0 5.00 0 0 1.75 0 15 0
September 18, 2026 0 0 1.00 0 0 0 5.50 0 0 2.10 0 0 0
September 18, 2026 0 0 0.80 0 10 0 6.00 0 0 2.50 0 0 0
September 18, 2026 0 0 0.70 0 0 0 6.50 0 0 2.94 0 0 0
September 18, 2026 0 0 0.60 0 0 0 7.00 0 0 3.35 0 0 0
September 18, 2026 0 0 0.60 0 20 0 7.50 0 0 3.75 0 0 0
September 18, 2026 0 0 0.50 0 22 0 8.00 0 0 4.15 0 40 0
September 18, 2026 0 0 0.49 0 0 0 8.50 0 0 4.65 0 0 0
September 18, 2026 0 0 0.46 0 10 0 9.00 0 0 5.05 0 0 0
September 18, 2026 0 0 0.49 0 13 0 9.50 0 0 5.55 0 0 0
September 18, 2026 0 0 0.49 0 9 0 10.00 0 0 6.25 0 0 0
September 18, 2026 0 4.80 0.49 0 21 0 12.00 0 0 8.15 0 0 0