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: June 22, 2024 at 1:22 a.m.   (Real-time)

  • Last price: 11.780
  • Net change: 0.540
  • Bid price: 11.750
  • Ask price: 11.870
  • 30-day historical volatility: 42.37%
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: 1,000
Volume: 0
Open interest: 1,562
Volume: 302
July 19, 2024 2.15 2.55 2.10 0 0 0 9.50 0.01 0.33 0.26 0 0 0
July 19, 2024 1.95 2.30 0 0 0 0 9.75 0.01 0.35 0 0 0 0
July 19, 2024 1.60 2.10 2.10 0 0 0 10.00 0.01 0.25 0.25 0 0 0
July 19, 2024 1.25 1.70 1.70 0 0 0 10.50 0.03 0.43 0.43 0 7 0
July 19, 2024 0.85 1.30 1.30 0 0 0 11.00 0.04 0.49 0.49 0 0 0
July 19, 2024 0.55 0.95 0.95 0 0 0 11.50 0.21 0.60 0.60 0 4 0
July 19, 2024 0.32 0.70 0.70 0 0 0 12.00 0.44 0.85 0.85 0 18 0
July 19, 2024 0.10 0.49 0.49 0 0 0 12.50 0.85 1.20 1.20 0 41 0
July 19, 2024 0.02 0.45 0.45 0 526 0 13.00 1.10 1.55 1.55 0 8 0
July 19, 2024 0.02 0.39 0.39 0 8 0 13.50 1.50 1.95 1.95 0 1 0
July 19, 2024 0.01 0.34 0.34 0 0 0 14.00 2.05 2.40 2.40 0 0 0
July 19, 2024 0.01 0.32 0.32 0 0 0 14.50 2.55 2.90 2.90 0 0 0
July 19, 2024 0 0.29 0.29 0 15 0 15.00 2.85 3.40 3.40 0 0 0
July 19, 2024 0 0.29 0.29 0 1 0 15.50 3.35 3.90 3.90 0 0 0
July 19, 2024 0 0.29 0.29 0 3 0 16.00 3.85 4.40 4.40 0 0 0
July 19, 2024 0 0.29 0.29 0 0 0 16.50 4.35 4.90 4.90 0 0 0
July 19, 2024 0 0.27 0.27 0 0 0 17.00 4.85 5.40 5.40 0 0 0
July 19, 2024 0 0.27 0.27 0 10 0 17.50 5.40 6.20 6.20 0 0 0
July 19, 2024 0 0.27 0.27 0 0 0 18.00 5.90 6.70 6.70 0 0 0
July 19, 2024 0 0.27 0.27 0 0 0 18.50 6.55 7.25 7.25 0 0 0
July 19, 2024 0 0.27 0.27 0 0 0 19.00 6.90 7.70 7.70 0 0 0
August 16, 2024 2.25 2.80 2.40 0 0 0 9.50 0.11 0.44 0.50 0 0 0
August 16, 2024 2.25 2.80 0 0 0 0 9.75 0.13 0.47 0 0 0 0
August 16, 2024 2.05 2.40 2.40 0 0 0 10.00 0.24 0.50 0.50 0 0 1
August 16, 2024 1.65 2.00 2.00 0 0 0 10.50 0.26 0.65 0.65 -0.10 10 1
August 16, 2024 1.35 1.70 1.70 0 0 0 11.00 0.41 0.80 0.80 0 0 0
August 16, 2024 1.05 1.40 1.40 0 0 0 11.50 0.65 1.00 1.00 0 10 0
August 16, 2024 0.75 1.10 1.10 0 0 0 12.00 0.90 1.25 1.25 0 0 0
August 16, 2024 0.55 0.95 0.95 0 5 0 12.50 1.20 1.50 1.50 0 11 0
August 16, 2024 0.33 0.70 0.70 0 0 0 13.00 1.50 1.85 1.85 -0.45 11 300
August 16, 2024 0.27 0.65 0.65 0 0 0 13.50 1.85 2.25 2.25 0 10 0
August 16, 2024 0.16 0.49 0.49 0 0 0 14.00 2.15 2.60 2.60 0 200 0
August 16, 2024 0.17 0.47 0.47 0 0 0 14.50 2.55 3.05 3.05 0 0 0
August 16, 2024 0.11 0.41 0.41 0 1 0 15.00 2.95 3.50 3.50 0 0 0
August 16, 2024 0.07 0.37 0.37 0 0 0 15.50 3.45 3.95 3.95 0 0 0
August 16, 2024 0.04 0.34 0.34 0 30 0 16.00 3.95 4.45 4.45 0 1 0
August 16, 2024 0.01 0.32 0.32 0 0 0 16.50 4.35 4.90 4.90 0 0 0
August 16, 2024 0.01 0.31 0.31 0 0 0 17.00 4.85 5.40 5.40 0 0 0
August 16, 2024 0 0.29 0.29 0 0 0 17.50 5.40 6.20 6.20 0 0 0
August 16, 2024 0 0.16 0.16 0 0 0 18.00 5.90 6.70 6.70 0 0 0
August 16, 2024 0 0.15 0.15 0 0 0 18.50 6.55 7.25 7.25 0 0 0
August 16, 2024 0 0.27 0.27 0 0 0 19.00 6.90 7.70 7.70 0 0 0
September 20, 2024 5.55 6.45 6.45 0 48 0 6.00 0.01 0.48 0.48 0 0 0
September 20, 2024 4.70 5.05 5.05 0 10 0 7.00 0.01 0.49 0.49 0 0 0
September 20, 2024 4.25 4.80 4.80 0 0 0 7.50 0.02 0.49 0.49 0 0 0
September 20, 2024 3.70 4.40 4.40 0 4 0 8.00 0.02 0.50 0.50 0 6 0
September 20, 2024 3.25 3.90 3.90 0 7 0 8.50 0.16 0.50 0.50 0 0 0
September 20, 2024 2.85 3.50 3.50 0 6 0 9.00 0.15 0.50 0.50 0 5 0
September 20, 2024 2.45 3.10 3.10 0 2 0 9.50 0.24 0.60 0.60 0 0 0
September 20, 2024 2.25 2.90 0 0 0 0 9.75 0.34 0.70 0 0 0 0
September 20, 2024 2.15 2.90 2.90 0 129 0 10.00 0.35 0.80 0.80 0 28 0
September 20, 2024 1.80 2.20 2.20 0 0 0 10.50 0.49 0.90 0.90 0 0 0
September 20, 2024 1.55 1.90 1.90 0 0 0 11.00 0.65 1.10 1.10 0 9 0
September 20, 2024 1.25 1.60 1.60 0 0 0 11.50 0.90 1.30 1.30 0 0 0
September 20, 2024 1.00 1.40 1.40 0 20 0 12.00 1.10 1.50 1.50 0 1,001 0
September 20, 2024 0.80 1.20 1.20 0 0 0 12.50 1.35 1.80 1.80 0 0 0
September 20, 2024 0.55 1.00 1.00 0 10 0 13.00 1.75 2.20 2.20 0 0 0
September 20, 2024 0.47 0.90 0.90 0 0 0 13.50 2.05 2.50 2.50 0 0 0
September 20, 2024 0.30 0.70 0.70 0 6 0 14.00 2.25 3.00 3.00 0 10 0
September 20, 2024 0.20 0.60 0.60 0 0 0 14.50 2.65 3.40 3.40 0 30 0
September 20, 2024 0.12 0.50 0.50 0 4 0 15.00 3.15 3.90 3.90 0 0 0
September 20, 2024 0.06 0.50 0.50 0 0 0 15.50 3.55 4.30 4.30 0 0 0
September 20, 2024 0.02 0.50 0.50 0 1 0 16.00 3.95 4.70 4.70 0 13 0
September 20, 2024 0.05 0.50 0.50 0 0 0 16.50 4.45 5.20 5.20 0 0 0
September 20, 2024 0.04 0.49 0.49 0 10 0 17.00 4.95 5.70 5.70 0 30 0
September 20, 2024 0.02 0.49 0.49 0 0 0 17.50 5.40 6.30 6.30 0 0 0
September 20, 2024 0.01 0.49 0.49 0 3 0 18.00 5.90 6.80 6.80 0 0 0
September 20, 2024 0.01 0.49 0.49 0 20 0 18.50 6.30 7.30 7.30 0 0 0
September 20, 2024 0.01 0.49 0.49 0 0 0 19.00 6.80 7.80 7.80 0 0 0
September 20, 2024 0 0.49 0.49 0 33 0 20.00 7.85 8.80 8.80 0 0 0
September 20, 2024 0 0.49 0.49 0 9 0 21.00 8.85 9.80 9.80 0 0 0
September 20, 2024 0 0.49 0.49 0 0 0 22.00 9.85 10.80 10.80 0 0 0
September 20, 2024 0 0.49 0.49 0 5 0 24.00 11.80 13.05 13.05 0 0 0
October 18, 2024 2.75 3.20 2.90 0 0 0 9.50 0.39 0.70 0.80 0 0 0
October 18, 2024 2.45 3.00 0 0 0 0 9.75 0.42 0.80 0 0 0 0
October 18, 2024 2.25 2.80 2.80 0 0 0 10.00 0.50 0.90 0.90 0 0 0
October 18, 2024 2.05 2.40 2.40 0 0 0 10.50 0.65 1.00 1.00 0 0 0
October 18, 2024 1.75 2.10 2.10 0 0 0 11.00 0.85 1.20 1.20 0 0 0
October 18, 2024 1.50 1.80 1.80 0 0 0 11.50 1.10 1.40 1.40 0 0 0
October 18, 2024 1.25 1.50 1.50 0 20 0 12.00 1.30 1.70 1.70 0 0 0
October 18, 2024 1.00 1.30 1.30 0 0 0 12.50 1.55 2.00 2.00 0 0 0
October 18, 2024 0.80 1.20 1.20 0 0 0 13.00 1.85 2.30 2.30 0 0 0
October 18, 2024 0.65 1.00 1.00 0 0 0 13.50 2.20 2.90 2.90 0 0 0
October 18, 2024 0.55 0.90 0.90 0 0 0 14.00 2.55 3.20 3.20 0 0 0
October 18, 2024 0.41 0.80 0.80 0 0 0 14.50 2.75 3.50 3.50 0 0 0
October 18, 2024 0.33 0.70 0.70 0 0 0 15.00 3.25 4.00 4.00 0 0 0
October 18, 2024 0.25 0.60 0.60 0 0 0 15.50 3.65 4.40 4.40 0 0 0
October 18, 2024 0.19 0.50 0.50 0 0 0 16.00 4.05 4.80 4.80 0 0 0
October 18, 2024 0.15 0.50 0.50 0 0 0 16.50 4.60 5.30 5.30 0 0 0
October 18, 2024 0.20 0.50 0.50 0 2 0 17.00 5.10 5.70 5.70 0 0 0
October 18, 2024 0.02 0.50 0.50 0 0 0 18.00 6.05 6.50 6.50 0 0 0
November 15, 2024 2.90 3.40 3.00 0 0 0 9.50 0.47 0.90 1.00 0 0 0
November 15, 2024 2.70 3.20 0 0 0 0 9.75 0.55 1.00 0 0 0 0
November 15, 2024 2.55 3.00 3.00 0 0 0 10.00 0.65 1.10 1.10 0 0 0
November 15, 2024 2.20 2.90 2.90 0 0 0 10.50 0.80 1.20 1.20 0 0 0
November 15, 2024 1.90 2.30 2.30 0 0 0 11.00 1.00 1.40 1.40 0 0 0
November 15, 2024 1.65 2.00 2.00 0 0 0 11.50 1.20 1.70 1.70 0 1 0
November 15, 2024 1.40 1.80 1.80 0 0 0 12.00 1.45 1.90 1.90 0 0 0
November 15, 2024 1.20 1.60 1.60 0 0 0 12.50 1.75 2.20 2.20 0 0 0
November 15, 2024 1.00 1.40 1.40 0 0 0 13.00 2.05 2.50 2.50 0 0 0
November 15, 2024 0.85 1.20 1.20 0 0 0 13.50 2.30 3.00 3.00 0 0 0
November 15, 2024 0.70 1.10 1.10 0 2 0 14.00 2.65 3.40 3.40 0 0 0
November 15, 2024 0.55 1.00 1.00 0 0 0 14.50 3.05 3.70 3.70 0 0 0
November 15, 2024 0.41 0.90 0.90 0 0 0 15.00 3.40 4.10 4.10 0 0 0
November 15, 2024 0.31 0.80 0.80 0 0 0 15.50 3.80 4.50 4.50 0 0 0
November 15, 2024 0.22 0.70 0.70 0 0 0 16.00 4.20 4.90 4.90 0 0 0
December 20, 2024 3.35 3.90 3.90 0 5 0 9.00 0.45 0.90 0.90 0 0 0
December 20, 2024 3.00 3.50 3.10 0 0 0 9.50 0.60 1.00 1.10 0 0 0
December 20, 2024 2.85 3.30 0 0 0 0 9.75 0.70 1.10 0 0 0 0
December 20, 2024 2.70 3.20 3.20 0 0 0 10.00 0.75 1.20 1.20 0 30 0
December 20, 2024 2.35 2.90 2.40 0 0 0 10.50 0.95 1.40 1.50 0 0 0
December 20, 2024 2.10 2.40 2.40 0 0 0 11.00 1.15 1.60 1.60 0 4 0
December 20, 2024 1.85 2.20 1.90 0 0 0 11.50 1.35 1.80 2.00 0 0 0
December 20, 2024 1.60 2.00 2.00 0 13 0 12.00 1.60 2.10 2.10 0 10 0
December 20, 2024 1.35 1.70 1.50 0 0 0 12.50 1.90 2.40 2.90 0 0 0
December 20, 2024 1.20 1.60 1.60 0 0 0 13.00 2.15 2.90 2.90 0 0 0
December 20, 2024 0.85 1.30 1.30 0 0 0 14.00 2.80 3.50 3.50 0 2 0
December 20, 2024 0.60 1.00 1.00 0 6 0 15.00 3.45 4.20 4.20 0 10 0
December 20, 2024 0.37 0.80 0.80 0 1 0 16.00 4.30 5.00 5.00 0 0 0
December 20, 2024 0.22 0.70 0.70 0 0 0 17.00 5.20 6.30 6.30 0 1 0
December 20, 2024 0.11 0.60 0.60 0 0 0 18.00 6.10 7.00 7.00 0 0 0
December 20, 2024 0.08 0.50 0.50 0 0 0 19.00 7.00 7.55 7.55 0 0 0
December 20, 2024 0.02 0.50 0.50 0 5 0 20.00 8.00 8.50 8.50 0 1 0
March 21, 2025 3.65 4.20 4.20 0 10 0 9.00 0.70 1.20 1.20 0 0 0
March 21, 2025 3.35 3.90 3.50 0 0 0 9.50 0.90 1.40 1.40 0 0 0
March 21, 2025 3.00 3.60 3.60 0 0 0 10.00 1.10 1.60 1.60 0 1 0
March 21, 2025 2.40 3.10 3.10 0 0 0 11.00 1.50 2.00 2.00 0 0 0
March 21, 2025 2.00 2.40 2.40 0 0 0 12.00 2.00 2.50 2.50 0 0 0
March 21, 2025 1.80 2.20 2.20 0 0 0 12.50 2.20 2.90 2.90 0 15 0
March 21, 2025 1.65 2.00 2.00 0 0 0 13.00 2.50 3.20 3.20 0 22 0
March 21, 2025 1.30 1.70 1.70 0 0 0 14.00 3.15 3.90 3.90 0 1 0
March 21, 2025 1.00 1.40 1.40 0 0 0 15.00 3.90 4.60 4.60 0 0 0
March 21, 2025 0.75 1.20 1.20 0 6 0 16.00 4.55 5.30 5.30 0 0 0
March 21, 2025 0.55 1.00 1.00 0 1 0 17.00 5.20 6.30 6.30 0 0 0
March 21, 2025 0.44 0.90 0.90 0 3 0 18.00 6.05 7.20 7.20 0 0 0
March 21, 2025 0.32 0.70 0.70 0 0 0 19.00 6.95 8.10 8.10 0 0 0
March 21, 2025 0.22 0.60 0.60 0 0 0 20.00 8.00 9.00 9.00 0 0 0
June 20, 2025 3.90 4.50 4.10 0 0 0 9.00 1.00 1.50 1.50 0 0 0
June 20, 2025 3.60 4.20 3.80 0 0 0 9.50 1.20 1.70 1.70 0 0 0
June 20, 2025 3.30 3.90 3.60 0 0 0 10.00 1.40 1.90 1.90 0 0 0
June 20, 2025 2.75 3.40 3.10 0 0 0 11.00 1.80 2.30 2.40 0 0 0
June 20, 2025 2.30 3.00 2.50 0 0 0 12.00 2.20 3.00 3.10 0 0 0
June 20, 2025 2.00 2.40 2.20 0 0 0 13.00 2.80 3.60 3.80 0 0 0
June 20, 2025 1.65 2.10 1.90 0 0 0 14.00 3.45 4.20 4.40 0 0 0
June 20, 2025 1.10 1.60 1.40 0 0 0 16.00 4.85 5.60 6.30 0 0 0