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: December 6, 2022 at 8:16 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 13.010
  • Ask price: 13.010
  • 30-day historical volatility: 50.48%
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: 1,815
Volume: 0
Open interest: 5,086
Volume: 0
December 16, 2022 0 0 3.35 0 0 0 10.00 0 0 0.29 0 78 0
December 16, 2022 0 0 2.85 0 0 0 10.50 0 0 0.29 0 0 0
December 16, 2022 0 0 2.25 0 0 0 11.00 0 0 0.29 0 3 0
December 16, 2022 0 0 1.80 0 0 0 11.50 0 0 0.34 0 25 0
December 16, 2022 0 0 1.30 0 0 0 12.00 0 0 0.39 0 204 0
December 16, 2022 0 0 0.95 0 0 0 12.50 0 0 0.43 0 28 0
December 16, 2022 0 0 0.65 0 1 0 13.00 0 0.50 0.50 0 389 0
December 16, 2022 0 0 0.44 0 10 0 13.50 0 0 0.95 0 5 0
December 16, 2022 0 0 0.34 0 66 0 14.00 0 0 1.35 0 454 0
December 16, 2022 0 0 0.29 0 120 0 14.50 0 0 1.80 0 0 0
December 16, 2022 0 0 0.22 0 8 0 15.00 0 0 2.25 0 5 0
December 16, 2022 0 0 0.24 0 0 0 15.50 0 0 2.90 0 0 0
December 16, 2022 0 0 0.24 0 20 0 16.00 0 0 3.40 0 12 0
December 16, 2022 0 0 0.37 0 14 0 16.50 0 0 3.90 0 10 0
December 16, 2022 0 0 0.37 0 1 0 17.00 0 0 4.40 0 0 0
December 16, 2022 0 0 0.36 0 10 0 17.50 0 0 4.90 0 0 0
December 16, 2022 0 0 0.36 0 20 0 18.00 0 0 5.40 0 540 0
December 16, 2022 0 0 0.37 0 10 0 18.50 0 0 5.90 0 0 0
December 16, 2022 0 3.00 0.37 0 10 0 19.00 0 0 6.45 0 0 0
December 16, 2022 0 0 0.37 0 0 0 19.50 0 0 6.95 0 0 0
December 16, 2022 0 0 0.37 0 11 0 20.00 0 0 7.45 0 1 0
December 16, 2022 0 0 0.37 0 1 0 20.50 0 0 7.95 0 0 0
December 16, 2022 0 0 0.37 0 2 0 21.00 0 0 8.45 0 0 0
December 16, 2022 0 0 0.37 0 0 0 21.50 0 0 8.95 0 0 0
December 16, 2022 0 0 0.37 0 3 0 22.00 0 0 9.45 0 0 0
December 16, 2022 0 0 0.36 0 0 0 22.50 0 0 9.95 0 0 0
December 16, 2022 0 0 0.36 0 0 0 23.00 0 0 10.40 0 0 0
December 16, 2022 0 0 0.36 0 0 0 23.50 0 0 10.90 0 0 0
December 16, 2022 0 0 0.36 0 59 0 24.00 0 0 11.40 0 0 0
December 16, 2022 0 0 0.37 0 21 0 25.00 0 0 12.40 0 0 0
December 16, 2022 0 0 0.37 0 1 0 26.00 0 0 13.40 0 0 0
December 16, 2022 0 0.09 0.09 0 60 0 28.00 0 0 15.40 0 0 0
December 16, 2022 0 0 0.36 0 69 0 30.00 0 0 17.40 0 0 0
December 16, 2022 0 0 0.37 0 103 0 32.00 0 0 19.40 0 0 0
December 16, 2022 0 0 0.36 0 3 0 34.00 0 0 21.40 0 0 0
December 16, 2022 0 0 0.36 0 51 0 35.00 0 0 22.40 0 0 0
December 16, 2022 0 0 0.37 0 0 0 36.00 0 0 23.40 0 0 0
December 16, 2022 0 0 0.37 0 10 0 38.00 0 0 25.40 0 0 0
December 16, 2022 0 0 0.36 0 4 0 40.00 0 0 27.40 0 3 0
December 16, 2022 0 0 0.36 0 15 0 42.00 0 0 29.40 0 0 0
December 16, 2022 0 0.35 0.35 0 3 0 44.00 0 0 31.40 0 0 0
December 16, 2022 0 0 0.37 0 0 0 45.00 0 0 32.40 0 0 0
December 16, 2022 0 0 0.36 0 0 0 46.00 0 0 33.40 0 5 0
December 16, 2022 0 0 0.37 0 0 0 48.00 0 0 35.40 0 0 0
December 16, 2022 0 0 0.37 0 0 0 50.00 0 0 37.40 0 0 0
December 16, 2022 0 0 0.37 0 0 0 60.00 0 0 47.40 0 0 0
January 20, 2023 0 0 3.55 0 0 0 10.00 0 0 0.49 0 30 0
January 20, 2023 0 0 3.05 0 0 0 10.50 0 0 0.55 0 10 0
January 20, 2023 0 0 2.80 0 0 0 11.00 0 0 0.65 0 20 0
January 20, 2023 0 0 2.20 0 0 0 11.50 0 0 0.75 0 40 0
January 20, 2023 0 0 1.90 0 15 0 12.00 0 0 0.75 0 10 0
January 20, 2023 0 0 1.55 0 1 0 12.50 0 0 1.15 0 21 0
January 20, 2023 0 0 1.25 0 1 0 13.00 0 1.30 1.30 0 12 0
January 20, 2023 0 0 1.05 0 1 0 13.50 0 0 1.65 0 10 0
January 20, 2023 0 0 0.85 0 53 0 14.00 0 0 1.95 0 1,250 0
January 20, 2023 0 0 0.70 0 17 0 14.50 0 0 2.25 0 0 0
January 20, 2023 0 0 0.55 0 200 0 15.00 0 0 2.65 0 0 0
January 20, 2023 0 0 0.45 0 0 0 15.50 0 0 3.20 0 0 0
January 20, 2023 0 0 0.39 0 0 0 16.00 0 0 3.65 0 0 0
January 20, 2023 0 0 0.34 0 0 0 16.50 0 0 4.05 0 0 0
January 20, 2023 0 0 0.29 0 250 0 17.00 0 0 4.50 0 250 0
January 20, 2023 0.06 0 0.29 0 0 0 17.50 0 0 4.95 0 0 0
January 20, 2023 0 0 0.24 0 1 0 18.00 0 0 5.50 0 0 0
January 20, 2023 0 0 0.24 0 0 0 18.50 0 0 5.95 0 0 0
January 20, 2023 0 0 0.24 0 3 0 19.00 0 0 6.50 0 0 0
January 20, 2023 0 0 0.24 0 20 0 19.50 0 0 6.95 0 0 0
January 20, 2023 0 0 0.44 0 28 0 20.00 0 0 7.45 0 1 0
January 20, 2023 0 0 0.43 0 0 0 20.50 0 0 7.95 0 0 0
January 20, 2023 0 0 0.43 0 5 0 21.00 0 0 8.45 0 0 0
January 20, 2023 0 0 0.43 0 1 0 22.00 0 0 9.45 0 0 0
February 17, 2023 0 0 3.85 0 17 0 10.00 0 0 0.75 0 0 0
February 17, 2023 0 0 3.45 0 0 0 10.50 0 0 0.90 0 0 0
February 17, 2023 0 0 3.15 0 0 0 11.00 0 0 1.05 0 1 0
February 17, 2023 0 0 2.80 0 0 0 11.50 0 0 1.20 0 0 0
February 17, 2023 0 0 2.35 0 0 0 12.00 0 0 1.40 0 0 0
February 17, 2023 0 0 2.05 0 0 0 12.50 0 0 1.60 0 0 0
February 17, 2023 0 0 1.80 0 0 0 13.00 0 0 1.85 0 0 0
February 17, 2023 0 0 1.55 0 0 0 13.50 0 0 2.10 0 0 0
February 17, 2023 0 0 1.35 0 10 0 14.00 0 0 2.40 0 0 0
February 17, 2023 0 0 1.15 0 0 0 14.50 0 0 2.80 0 0 0
February 17, 2023 0 0 1.00 0 5 0 15.00 0 0 3.15 0 0 0
February 17, 2023 0 0 0.85 0 0 0 15.50 0 0 3.50 0 0 0
February 17, 2023 0 0 0.70 0 0 0 16.00 0 0 3.95 0 0 0
February 17, 2023 0 0 0.60 0 0 0 16.50 0 0 4.35 0 0 0
February 17, 2023 0 0 0.55 0 2 0 17.00 0 0 4.75 0 0 0
February 17, 2023 0 0 0.49 0 1 0 17.50 0 0 5.15 0 0 0
February 17, 2023 0 0 0.44 0 0 0 18.00 0 0 5.60 0 0 0
February 17, 2023 0 0 0.39 0 0 0 18.50 0 0 6.15 0 0 0
February 17, 2023 0 0 0.34 0 0 0 19.00 0 0 6.70 0 0 0
February 17, 2023 0 0 0.34 0 11 0 19.50 0 0 7.10 0 0 0
February 17, 2023 0 0 0.29 0 0 0 20.00 0 0 7.65 0 0 0
March 17, 2023 0 0 4.05 0 0 0 10.00 0 0 1.00 0 0 0
March 17, 2023 0 0 3.65 0 0 0 10.50 0 0 1.10 0 0 0
March 17, 2023 0 0 3.35 0 0 0 11.00 0 0 1.30 0 0 0
March 17, 2023 0 0 3.05 0 0 0 11.50 0 0 1.45 0 0 0
March 17, 2023 0 0 2.70 0 0 0 12.00 0 0 1.65 0 1,500 0
March 17, 2023 0 0 2.30 0 0 0 12.50 0 0 1.90 0 0 0
March 17, 2023 0 0 2.10 0 0 0 13.00 0.05 0 2.10 0 2 0
March 17, 2023 0 0 1.80 0 0 0 13.50 0 0 2.40 0 0 0
March 17, 2023 1.40 0 1.60 0 1 0 14.00 0 0 2.65 0 0 0
March 17, 2023 0 0 1.45 0 0 0 14.50 0 0 3.00 0 0 0
March 17, 2023 0 0 1.25 0 0 0 15.00 0 0 3.35 0 12 0
March 17, 2023 0 0 1.10 0 0 0 15.50 0 0 3.75 0 0 0
March 17, 2023 0 0 0.95 0 0 0 16.00 0 0 4.10 0 10 0
March 17, 2023 0 0 0.85 0 0 0 16.50 0 0 4.50 0 0 0
March 17, 2023 0 0 0.75 0 0 0 17.00 0 0 4.85 0 0 0
March 17, 2023 0 0 0.65 0 0 0 17.50 0 0 5.25 0 0 0
March 17, 2023 0 0 0.55 0 3 0 18.00 0 0 5.75 0 15 0
March 17, 2023 0 0 0.50 0 0 0 18.50 0 0 6.35 0 0 0
March 17, 2023 0 0 0.45 0 10 0 19.00 0 0 6.80 0 5 0
March 17, 2023 0 0 0.35 0 27 0 20.00 0 0 7.70 0 0 0
March 17, 2023 0 0 0.30 0 11 0 21.00 0 0 8.65 0 0 0
March 17, 2023 0 0 0.29 0 19 0 22.00 0 0 9.60 0 0 0
March 17, 2023 0 0 0.25 0 6 0 23.00 0 0 10.60 0 0 0
March 17, 2023 0 0 0.24 0 1 0 24.00 0 0 11.70 0 0 0
March 17, 2023 0 0 0.24 0 23 0 25.00 0 0 12.70 0 0 0
March 17, 2023 0 0 0.49 0 40 0 26.00 0 0 13.70 0 0 0
March 17, 2023 0 0.95 0.49 0 31 0 28.00 0 0 15.70 0 0 0
March 17, 2023 0 0 0.49 0 90 0 30.00 0 0 17.70 0 0 0
March 17, 2023 0 0 0.49 0 0 0 32.00 0 0 19.70 0 0 0
March 17, 2023 0 0 0.49 0 11 0 34.00 0 0 21.70 0 1 0
March 17, 2023 0 0 0.49 0 11 0 35.00 0 0 22.75 0 0 0
April 21, 2023 0 0 4.35 0 0 0 10.00 0 0 1.20 0 0 0
April 21, 2023 0 0 4.00 0 0 0 10.50 0 0 1.35 0 0 0
April 21, 2023 0 0 3.65 0 0 0 11.00 0 0 1.50 0 0 0
April 21, 2023 0 0 3.35 0 0 0 11.50 0 0 1.70 0 0 0
April 21, 2023 0 0 3.05 0 0 0 12.00 0 0 1.90 0 1 0
April 21, 2023 0 0 2.70 0 0 0 12.50 0 0 2.10 0 0 0
April 21, 2023 0 0 2.40 0 0 0 13.00 0 0 2.40 0 0 0
April 21, 2023 0 0 2.20 0 0 0 13.50 0 0 2.70 0 0 0
April 21, 2023 0 0 2.00 0 0 0 14.00 0 0 3.00 0 0 0
April 21, 2023 0 0 1.80 0 0 0 14.50 0 0 3.30 0 0 0
April 21, 2023 0 0 1.60 0 0 0 15.00 0 0 3.65 0 0 0
April 21, 2023 0 0 1.45 0 0 0 15.50 0 0 4.00 0 0 0
April 21, 2023 0 0 1.30 0 0 0 16.00 0 0 4.35 0 0 0
April 21, 2023 0 0 1.15 0 0 0 16.50 0 0 4.75 0 0 0
April 21, 2023 0 0 1.00 0 0 0 17.00 0 0 5.10 0 0 0
April 21, 2023 0 0 0.90 0 0 0 17.50 0 0 5.50 0 0 0
April 21, 2023 0 0 0.80 0 4 0 18.00 0 0 5.90 0 0 0
April 21, 2023 0 0 0.70 0 3 0 18.50 0 0 6.50 0 0 0
April 21, 2023 0 0 0.65 0 0 0 19.00 0 0 6.85 0 1 0
May 19, 2023 0 0 3.90 0 0 0 11.00 0 0 1.70 0 0 0
May 19, 2023 0 0 0 0 0 0 11.50 0 0 0 0 0 0
May 19, 2023 0 0 3.35 0 0 0 12.00 0 0 2.10 0 0 0
May 19, 2023 0 0 3.05 0 0 0 12.50 0 0 2.40 0 0 0
May 19, 2023 0 0 2.80 0 0 0 13.00 0 0 2.65 0 0 0
May 19, 2023 0 0 2.50 0 0 0 13.50 0 0 2.95 0 0 0
May 19, 2023 0 0 2.30 0 0 0 14.00 0 0 3.30 0 0 0
May 19, 2023 0 0 2.10 0 0 0 14.50 0 0 3.60 0 0 0
May 19, 2023 0 0 1.90 0 0 0 15.00 0 0 3.90 0 0 0
May 19, 2023 0 0 1.70 0 0 0 15.50 0 0 4.20 0 0 0
May 19, 2023 0 0 1.60 0 0 0 16.00 0 0 4.60 0 0 0
June 16, 2023 0 0 5.40 0 0 0 9.00 0 0 1.20 0 10 0
June 16, 2023 0 0 4.70 0 0 0 10.00 0 0 1.50 0 25 0
June 16, 2023 0 0 4.10 0 0 0 11.00 0 0 1.90 0 10 0
June 16, 2023 0 0 3.55 0 10 0 12.00 0 0 2.30 0 0 0
June 16, 2023 0 0 3.05 0 0 0 13.00 0 0 2.85 0 0 0
June 16, 2023 0 0 2.50 0 0 0 14.00 0.05 0 3.40 0 11 0
June 16, 2023 0 0 2.10 0 2 0 15.00 0 0 4.10 0 10 0
June 16, 2023 0 0 1.80 0 2 0 16.00 0 0 4.70 0 0 0
June 16, 2023 0 0 1.50 0 10 0 17.00 0 0 5.50 0 0 0
June 16, 2023 0 0 1.20 0 0 0 18.00 0 0 6.25 0 7 0
June 16, 2023 0 0 1.00 0 0 0 19.00 0 0 7.10 0 0 0
June 16, 2023 0 0 0.85 0 1 0 20.00 0 0 7.95 0 20 0
June 16, 2023 0 0 0.70 0 0 0 21.00 0 0 8.85 0 0 0
June 16, 2023 0 0 0.60 0 33 0 22.00 0 0 9.90 0 0 0
June 16, 2023 0 0 0.50 0 0 0 23.00 0 0 10.80 0 0 0
June 16, 2023 0 0 0.45 0 0 0 24.00 0 0 12.10 0 0 0
June 16, 2023 0 0 0.40 0 25 0 25.00 0 0 13.05 0 0 0
June 16, 2023 0 0 0.35 0 20 0 26.00 0 0 14.00 0 0 0
June 16, 2023 0 0 0.25 0 25 0 30.00 0 0 18.00 0 0 0
September 15, 2023 0 0 6.05 0 10 0 9.00 0 0 1.60 0 19 0
September 15, 2023 0 0 5.30 0 0 0 10.00 0 0 2.00 0 0 0
September 15, 2023 0 0 4.70 0 0 0 11.00 0 0 2.30 0 0 0
September 15, 2023 0 0 4.20 0 0 0 12.00 0 0 2.90 0 0 0
September 15, 2023 0 0 3.70 0 0 0 13.00 0 0 3.40 0 0 0
September 15, 2023 2.70 0 3.30 0 11 0 14.00 0 0 4.00 0 0 0
September 15, 2023 0 0 2.90 0 9 0 15.00 0 0 4.60 0 10 0
September 15, 2023 0 0 2.40 0 1 0 16.00 0 0 5.20 0 0 0
September 15, 2023 0 0 2.10 0 0 0 17.00 0 0 6.00 0 0 0
September 15, 2023 0 0 1.80 0 5 0 18.00 0 0 6.70 0 0 0
September 15, 2023 0 0 1.60 0 0 0 19.00 0 0 7.50 0 0 0
September 15, 2023 0 0 1.40 0 12 0 20.00 0 0 8.30 0 0 0