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: September 3, 2025 at 3:29 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 85.02%
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: 6,211
Volume: 0
Open interest: 3,576
Volume: 0
September 19, 2025 0 0 4.30 0 0 0 7.00 0 0 0.11 0 0 0
September 19, 2025 0 0 4.05 0 0 0 7.25 0 0 0.13 0 0 0
September 19, 2025 0 0 3.80 0 0 0 7.50 0 0 0.14 0 0 0
September 19, 2025 0 0 3.55 0 0 0 7.75 0 0 0.16 0 0 0
September 19, 2025 0 0 3.35 0 0 0 8.00 0 0.28 0.15 0 11 0
September 19, 2025 0 0 3.10 0 0 0 8.25 0 0 0.18 0 5 0
September 19, 2025 0 0 2.87 0 0 0 8.50 0 0 0.21 0 1 0
September 19, 2025 0 0 2.65 0 0 0 8.75 0 0 0.24 0 0 0
September 19, 2025 0 0 2.34 0 0 0 9.00 0 0 0.24 0 1 0
September 19, 2025 0 0 2.13 0 0 0 9.25 0 0 0.29 0 0 0
September 19, 2025 0 0 1.95 0 1 0 9.50 0 0 0.34 0 7 0
September 19, 2025 0 0 1.76 0 0 0 9.75 0 0 0.40 0 5 0
September 19, 2025 0 0 1.57 0 74 0 10.00 0 0 0.46 0 127 0
September 19, 2025 0 0 1.21 0 50 0 10.50 0 0 0.63 0 6 0
September 19, 2025 0 0 0.91 0 129 0 11.00 0 0 0.86 0 23 0
September 19, 2025 0 0 0.68 0 30 0 11.50 0 0 1.11 0 6 0
September 19, 2025 0 0 0.50 0 16 0 12.00 0 0 1.43 0 7 0
September 19, 2025 0 0 0.37 0 35 0 12.50 0 0 1.83 0 0 0
September 19, 2025 0 0 0.26 0 2,111 0 13.00 0 0 2.20 0 23 0
September 19, 2025 0 0 0.23 0 2 0 13.50 0 0 2.73 0 0 0
September 19, 2025 0 0 0.19 0 70 0 14.00 0 0 3.20 0 0 0
September 19, 2025 0 0 0.17 0 0 0 14.50 0 0 3.70 0 0 0
September 19, 2025 0 0 0.14 0 66 0 15.00 0 0 4.15 0 0 0
September 19, 2025 0 0 0.11 0 52 0 16.00 0 0 5.10 0 3 0
September 19, 2025 0 3.00 0.09 0 16 0 17.00 0 0 6.10 0 15 0
September 19, 2025 0 2.50 0.08 0 10 0 18.00 0 0 7.10 0 0 0
September 19, 2025 0 0 0.08 0 54 0 19.00 0 0 8.10 0 0 0
September 19, 2025 0 0 0.07 0 52 0 20.00 0 0 9.10 0 0 0
September 19, 2025 0 0 0.09 0 250 0 21.00 0 0 10.10 0 10 0
September 19, 2025 0 0 0.49 0 16 0 22.00 0 0 12.05 0 0 0
September 19, 2025 0 0 0.49 0 0 0 23.00 0 0 12.85 0 0 0
September 19, 2025 0 0 0.49 0 17 0 24.00 0 0 13.85 0 0 0
September 19, 2025 0 0 0.49 0 0 0 25.00 0 0 14.85 0 0 0
October 17, 2025 0 0 4.40 0 1 0 7.00 0 0 0.21 0 0 0
October 17, 2025 0 0 4.20 0 0 0 7.25 0 0 0.24 0 0 0
October 17, 2025 0 0 3.95 0 0 0 7.50 0 0 0.25 0 28 0
October 17, 2025 0 0 3.75 0 0 0 7.75 0 0 0.29 0 0 0
October 17, 2025 0 0 3.45 0 0 0 8.00 0 0 0.30 0 0 0
October 17, 2025 0 0 3.20 0 0 0 8.25 0 0 0.34 0 0 0
October 17, 2025 0 0 2.99 0 0 0 8.50 0 0 0.38 0 0 0
October 17, 2025 0 0 2.81 0 0 0 8.75 0 0 0.43 0 0 0
October 17, 2025 0 0 2.61 0 1 0 9.00 0 0 0.49 0 3,001 0
October 17, 2025 0 0 2.43 0 0 0 9.25 0 0 0.55 0 0 0
October 17, 2025 0 0 2.23 0 3 0 9.50 0 0 0.61 0 0 0
October 17, 2025 0 0 2.04 0 0 0 9.75 0 0 0.69 0 0 0
October 17, 2025 0 0 1.87 0 10 0 10.00 0 0 0.77 0 88 0
October 17, 2025 0 0 1.56 0 10 0 10.50 0 0 0.96 0 4 0
October 17, 2025 0 0 1.29 0 571 0 11.00 0 0 1.18 0 0 0
October 17, 2025 0 0 1.03 0 0 0 11.50 0 0 1.43 0 0 0
October 17, 2025 0 0 0.84 0 100 0 12.00 0 0 1.73 0 0 0
October 17, 2025 0 0 0.66 0 23 0 12.50 0 0 2.08 0 0 0
October 17, 2025 0 0 0.52 0 1 0 13.00 0 0 2.44 0 0 0
October 17, 2025 0 0 5.00 0 0 0 13.50 0 0 3.05 0 0 0
October 17, 2025 0 0 0.33 0 20 0 14.00 0 0 3.30 0 0 0
November 21, 2025 0 0 4.05 0 0 0 7.50 0 0 0.38 0 0 0
November 21, 2025 0 0 3.80 0 0 0 7.75 0 0 0.43 0 0 0
November 21, 2025 0 0 3.60 0 0 0 8.00 0 0 0.47 0 0 0
November 21, 2025 0 0 3.45 0 0 0 8.25 0 0 0.53 0 0 0
November 21, 2025 0 0 3.25 0 0 0 8.50 0 0 0.59 0 0 0
November 21, 2025 0 0 3.05 0 0 0 8.75 0 0 0.65 0 0 0
November 21, 2025 0 0 2.85 0 0 0 9.00 0 0 0.72 0 0 0
November 21, 2025 0 0 2.66 0 0 0 9.25 0 0 0.79 0 0 0
November 21, 2025 0 0 2.48 0 0 0 9.50 0 0 0.87 0 0 0
November 21, 2025 0 0 2.31 0 0 0 9.75 0 0 0.95 0 0 0
November 21, 2025 0 0 2.15 0 10 0 10.00 0 0 1.05 0 0 0
November 21, 2025 0 0 1.86 0 0 0 10.50 0 0 1.25 0 0 0
November 21, 2025 0 0 1.59 0 0 0 11.00 0 0 1.48 0 0 0
November 21, 2025 0 0 1.35 0 3 0 11.50 0 0 1.73 0 0 0
November 21, 2025 0 0 1.14 0 1 0 12.00 0 0 2.02 0 2 0
November 21, 2025 0 0 0.96 0 1 0 12.50 0 0 2.34 0 0 0
November 21, 2025 0 0 0.80 0 20 0 13.00 0 0 2.69 0 0 0
November 21, 2025 0 0 5.25 0 0 0 13.50 0 0 3.35 0 0 0
November 21, 2025 0 0 0.56 0 53 0 14.00 0 0 3.50 0 0 0
December 19, 2025 0 0 5.50 0 0 0 6.00 0 0 0.31 0 0 0
December 19, 2025 0 0 4.65 0 0 0 7.00 0 0 0.43 0 0 0
December 19, 2025 0 0 4.15 0 0 0 7.50 0 0 0.51 0 2 0
December 19, 2025 0 0 3.80 0 0 0 8.00 0 0 0.62 0 13 0
December 19, 2025 0 0 3.60 0 0 0 8.25 0 0 0.68 0 0 0
December 19, 2025 0 0 3.40 0 0 0 8.50 0 0 0.74 0 0 0
December 19, 2025 0 0 3.25 0 0 0 8.75 0 0 0.81 0 0 0
December 19, 2025 0 0 3.05 0 0 0 9.00 0 0 0.89 0 1 0
December 19, 2025 0 0 2.87 0 0 0 9.25 0 0 0.97 0 0 0
December 19, 2025 0 0 2.68 0 0 0 9.50 0 0 1.05 0 0 0
December 19, 2025 0 0 2.52 0 30 0 9.75 0 0 1.14 0 0 0
December 19, 2025 0 0 2.37 0 10 0 10.00 0 0 1.24 0 10 0
December 19, 2025 0 0 2.09 0 0 0 10.50 0 0 1.45 0 0 0
December 19, 2025 0 0 1.82 0 21 0 11.00 0 0 1.69 0 0 0
December 19, 2025 0 0 1.59 0 0 0 11.50 0 0 1.95 0 0 0
December 19, 2025 0 0 1.38 0 3 0 12.00 0 0 2.24 0 2 0
December 19, 2025 0 0 1.19 0 0 0 12.50 0 0 2.56 0 0 0
December 19, 2025 0 0 1.03 0 31 0 13.00 0 0 2.89 0 0 0
December 19, 2025 0 0 0.90 0 0 0 13.50 0 0 3.45 0 0 0
December 19, 2025 0 0 0.76 0 72 0 14.00 0 0 3.65 0 12 0
December 19, 2025 0 0 0.56 0 159 0 15.00 0 0 4.45 0 0 0
December 19, 2025 0 0 0.38 0 542 0 16.00 0 0 5.30 0 5 0
December 19, 2025 0 0 0.28 0 47 0 17.00 0 0 6.30 0 2 0
December 19, 2025 0 0 0.26 0 10 0 18.00 0 0 7.25 0 0 0
December 19, 2025 0 0 0.20 0 10 0 19.00 0 0 8.20 0 0 0
December 19, 2025 0 0.31 0.17 0 235 0 20.00 0 0 9.15 0 0 0
December 19, 2025 0 0 0.15 0 5 0 21.00 0 0 10.15 0 0 0
December 19, 2025 0 0 0.13 0 0 0 22.00 0 0 11.10 0 0 0
December 19, 2025 0 0 0.49 0 501 0 24.00 0 0 13.85 0 0 0
January 16, 2026 0 0 4.30 0 0 0 7.50 0 0 0.63 0 0 0
January 16, 2026 0 0 3.95 0 0 0 8.00 0 0 0.76 0 0 0
January 16, 2026 0 0 3.80 0 0 0 8.25 0 0 0.82 0 0 0
January 16, 2026 0 0 3.60 0 0 0 8.50 0 0 0.90 0 0 0
January 16, 2026 0 0 3.45 0 0 0 8.75 0 0 0.97 0 0 0
January 16, 2026 0 0 3.25 0 0 0 9.00 0 0 1.06 0 0 0
January 16, 2026 0 0 3.10 0 0 0 9.25 0 0 1.14 0 0 0
January 16, 2026 0 0 2.88 0 0 0 9.50 0 0 1.23 0 0 0
January 16, 2026 0 0 2.73 0 0 0 9.75 0 0 1.33 0 0 0
January 16, 2026 0 0 2.62 0 70 0 10.00 0 0 1.43 0 0 0
January 16, 2026 0 0 2.31 0 1 0 10.50 0 0 1.65 0 0 0
January 16, 2026 0 0 2.05 0 0 0 11.00 0 0 1.90 0 0 0
January 16, 2026 0 0 1.82 0 1 0 11.50 0 0 2.16 0 0 0
January 16, 2026 0 0 1.61 0 0 0 12.00 0 0 2.45 0 0 0
January 16, 2026 0 0 1.43 0 0 0 12.50 0 0 2.76 0 0 0
January 16, 2026 0 0 1.26 0 0 0 13.00 0 0 3.10 0 0 0
January 16, 2026 0 0 1.00 0 0 0 13.50 0 0 3.55 0 0 0
January 16, 2026 0 0 0.97 0 0 0 14.00 0 0 3.85 0 0 0
February 20, 2026 0 0 3.40 0 0 0 9.00 0 0 1.20 0 5 0
February 20, 2026 0 0 3.25 0 0 0 9.25 0 0 1.29 0 0 0
February 20, 2026 0 0 3.05 0 0 0 9.50 0 0 1.39 0 0 0
February 20, 2026 0 0 2.91 0 0 0 9.75 0 0 1.49 0 0 0
February 20, 2026 0 0 2.76 0 0 0 10.00 0 0 1.60 0 0 0
February 20, 2026 0 0 2.49 0 0 0 10.50 0 0 1.82 0 0 0
February 20, 2026 0 0 2.24 0 0 0 11.00 0 0 2.07 0 0 0
February 20, 2026 0 0 2.00 0 0 0 11.50 0 0 2.34 0 0 0
February 20, 2026 0 0 1.81 0 0 0 12.00 0 0 2.63 0 0 0
February 20, 2026 0 0 1.62 0 0 0 12.50 0 0 2.94 0 0 0
February 20, 2026 0 0 1.39 0 5 0 13.00 0 0 3.30 0 0 0
February 20, 2026 0 0 1.30 0 0 0 13.50 0 0 3.75 0 0 0
March 20, 2026 0 0 5.80 0 153 0 6.00 0 0 0.51 0 3 0
March 20, 2026 0 0 4.90 0 1 0 7.00 0 0 0.69 0 0 0
March 20, 2026 0 0 4.55 0 0 0 7.50 0 0 0.81 0 0 0
March 20, 2026 0 0 4.15 0 0 0 8.00 0 0 0.96 0 1 0
March 20, 2026 0 0 3.85 0 0 0 8.50 0 0 1.11 0 5 0
March 20, 2026 0 0 3.50 0 0 0 9.00 0 0 1.29 0 4 0
March 20, 2026 0 0 3.15 0 20 0 9.50 0 0 1.48 0 0 0
March 20, 2026 0 4.50 2.87 0 61 0 10.00 0 0 1.70 0 0 0
March 20, 2026 0 0 2.36 0 17 0 11.00 0 0 2.18 0 20 0
March 20, 2026 0 0 1.93 0 10 0 12.00 0 0 2.74 0 0 0
March 20, 2026 0 0 1.57 0 15 0 13.00 0 0 3.40 0 0 0
March 20, 2026 0 0 1.28 0 0 0 14.00 0 0 4.10 0 0 0
March 20, 2026 0 0 1.03 0 50 0 15.00 0 0 4.85 0 0 0
March 20, 2026 0 0 0.82 0 88 0 16.00 0 0 5.70 0 7 0
June 19, 2026 0 0 5.25 0 78 0 7.00 0 2.80 1.03 0 0 0
June 19, 2026 0.20 0 4.65 0 0 0 8.00 0 0 1.37 0 10 0
June 19, 2026 0 0 4.35 0 0 0 8.50 0 0 1.56 0 0 0
June 19, 2026 0 0 4.05 0 0 0 9.00 0 0 1.70 0 6 0
June 19, 2026 0 0 3.70 0 0 0 9.50 0 0 1.90 0 0 0
June 19, 2026 0 0 3.45 0 2 0 10.00 0 0 2.19 0 5 0
June 19, 2026 0 0 3.20 0 0 0 10.50 0 0 2.40 0 30 0
June 19, 2026 0 0 2.90 0 0 0 11.00 0 0 2.73 0 0 0
June 19, 2026 0 4.30 2.30 0 4 0 12.00 0 0 3.35 0 60 0
June 19, 2026 0 0 2.00 0 0 0 13.00 0 0 3.95 0 0 0
June 19, 2026 0 0 1.60 0 65 0 14.00 0 0 4.55 0 0 0
June 19, 2026 0 2.40 1.10 0 15 0 16.00 0 0 6.15 0 0 0