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 3, 2023 at 2:26 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 79.48%
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: 1,794
Volume: 0
Open interest: 2,439
Volume: 0
October 20, 2023 0 0 3.15 0 0 0 11.00 0 0 0.39 0 0 0
October 20, 2023 0 0 2.85 0 0 0 11.50 0 0 0.42 0 0 0
October 20, 2023 0 0 2.20 0 0 0 12.00 0 0 0.49 0 16 0
October 20, 2023 0 0 1.80 0 0 0 12.50 0 0 0.60 0 10 0
October 20, 2023 0 0 1.40 0 3 0 13.00 0 0 0.70 0 2 0
October 20, 2023 0 0 1.10 0 5 0 13.50 0 0 0.90 0 20 0
October 20, 2023 0 0 0.90 0 5 0 14.00 0 0 1.20 0 15 0
October 20, 2023 0 0 0.70 0 0 0 14.50 0 0 1.50 0 20 0
October 20, 2023 0 0 0.50 0 0 0 15.00 0 0 1.80 0 14 0
October 20, 2023 0 0 0.49 0 0 0 15.50 0 0 2.20 0 6 0
October 20, 2023 0 0 0.44 0 0 0 16.00 0 0 2.80 0 4 0
October 20, 2023 0 1.10 0.35 0 23 0 16.50 0 0 3.10 0 141 0
October 20, 2023 0 0 0.34 0 5 0 17.00 0 0 3.60 0 54 0
October 20, 2023 0 0 0.23 0 60 0 17.50 0 0 4.00 0 1 0
October 20, 2023 0 0 0.18 0 3 0 18.00 0 0 4.45 0 83 0
October 20, 2023 0 0 0.12 0 5 0 18.50 0 0 4.95 0 406 0
October 20, 2023 0 0 0.08 0 2 0 19.00 0 0 5.45 0 144 0
October 20, 2023 0 0 0.06 0 0 0 19.50 0 0 5.95 0 5 0
October 20, 2023 0 0 0.05 0 25 0 20.00 0 0 6.45 0 0 0
October 20, 2023 0 0 0.05 0 14 0 20.50 0 0 6.95 0 0 0
October 20, 2023 0 0 0.06 0 1 0 21.00 0 0 7.45 0 0 0
October 20, 2023 0 0 0.05 0 1 0 21.50 0 0 7.95 0 0 0
October 20, 2023 0 0 0.06 0 70 0 22.00 0 0 8.45 0 0 0
October 20, 2023 0 0 0.06 0 0 0 22.50 0 0 8.95 0 0 0
October 20, 2023 0 0 0.05 0 0 0 23.00 0 0 9.45 0 0 0
November 17, 2023 0 0 3.75 0 0 0 11.00 0 0 0.85 0 0 0
November 17, 2023 0 0 3.45 0 0 0 11.50 0 0 1.00 0 0 0
November 17, 2023 0 0 3.10 0 0 0 12.00 0 0 1.20 0 22 0
November 17, 2023 0 0 2.70 0 0 0 12.50 0 0 1.40 0 1 0
November 17, 2023 0 0 2.40 0 0 0 13.00 0 0 1.60 0 0 0
November 17, 2023 0 0 2.10 0 0 0 13.50 0 0 1.85 0 2 0
November 17, 2023 0 0 1.90 0 0 0 14.00 0 0 2.10 0 130 0
November 17, 2023 0 0 1.70 0 0 0 14.50 0 0 2.40 0 1 0
November 17, 2023 0 0 1.50 0 2 0 15.00 0 0 2.70 0 8 0
November 17, 2023 0 0 1.30 0 21 0 15.50 0 0 3.05 0 4 0
November 17, 2023 0 0 1.20 0 0 0 16.00 0 0 3.45 0 526 0
November 17, 2023 0 0 1.05 0 4 0 16.50 0 0 3.75 0 1 0
November 17, 2023 0 0 0.90 0 10 0 17.00 0 0 4.20 0 200 0
November 17, 2023 0 0 0.80 0 0 0 17.50 0 0 4.60 0 0 0
November 17, 2023 0 0 0.70 0 1 0 18.00 0 0 4.95 0 10 0
November 17, 2023 0 0 0.60 0 10 0 18.50 0 0 5.30 0 77 0
November 17, 2023 0 0 0.55 0 0 0 19.00 0 0 5.70 0 20 0
November 17, 2023 0 0 0.44 0 4 0 19.50 0 0 6.25 0 0 0
November 17, 2023 0 0 0.49 0 1 0 20.00 0 0 6.70 0 0 0
November 17, 2023 0 0 0.42 0 0 0 20.50 0 0 7.15 0 0 0
November 17, 2023 0 0 0.36 0 50 0 21.00 0 0 7.60 0 0 0
November 17, 2023 0 0 0.32 0 0 0 21.50 0 0 8.05 0 0 0
November 17, 2023 0 0 0.31 0 10 0 22.00 0 0 8.55 0 0 0
November 17, 2023 0 0 0.27 0 0 0 22.50 0 0 9.00 0 0 0
November 17, 2023 0 0 0.24 0 0 0 23.00 0 0 9.50 0 0 0
December 15, 2023 0 0 5.45 0 0 0 9.00 0 0 0.55 0 1 0
December 15, 2023 0 0 4.60 0 3 0 10.00 0 0 0.75 0 5 0
December 15, 2023 0 0 4.00 0 0 0 11.00 0 0 1.05 0 7 0
December 15, 2023 0 0 3.60 0 0 0 11.50 0 0 1.15 0 0 0
December 15, 2023 0 0 3.25 0 0 0 12.00 0 0 1.35 0 16 0
December 15, 2023 0 0 2.95 0 0 0 12.50 0 0 1.60 0 0 0
December 15, 2023 0 0 2.65 0 0 0 13.00 0 0 1.80 0 13 0
December 15, 2023 0 0 2.30 0 0 0 13.50 0 0 2.00 0 0 0
December 15, 2023 0 0 2.10 0 0 0 14.00 0 0 2.30 0 42 0
December 15, 2023 0 0 1.90 0 0 0 14.50 0 0 2.65 0 0 0
December 15, 2023 0 0 1.70 0 3 0 15.00 0 0 2.95 0 19 0
December 15, 2023 0 0 1.50 0 2 0 15.50 0 0 3.30 0 0 0
December 15, 2023 0 0 1.30 0 2 0 16.00 0 0 3.65 0 176 0
December 15, 2023 0 0 1.20 0 0 0 16.50 0 0 4.00 0 0 0
December 15, 2023 0 0 1.10 0 1 0 17.00 0 0 4.35 0 2 0
December 15, 2023 0 0 1.00 0 0 0 17.50 0 0 4.70 0 0 0
December 15, 2023 0 0 0.90 0 1 0 18.00 0 0 5.20 0 10 0
December 15, 2023 0 0 0.80 0 0 0 18.50 0 0 5.60 0 0 0
December 15, 2023 0 0 0.70 0 0 0 19.00 0 0 6.00 0 0 0
December 15, 2023 0 0 0.60 0 0 0 19.50 0 0 6.40 0 0 0
December 15, 2023 0 0 0.60 0 52 0 20.00 0 0 6.75 0 0 0
December 15, 2023 0 0 0.50 0 0 0 20.50 0 0 7.20 0 0 0
December 15, 2023 0 0 0.48 0 13 0 21.00 0 0 7.65 0 0 0
December 15, 2023 0 0 0.43 0 0 0 21.50 0 0 8.20 0 0 0
December 15, 2023 0 0 0.47 0 49 0 22.00 0 0 8.65 0 0 0
December 15, 2023 0 0 0.41 0 0 0 22.50 0 0 9.10 0 0 0
December 15, 2023 0 0 0.37 0 15 0 23.00 0 0 9.60 0 0 0
December 15, 2023 0 0 0.30 0 0 0 24.00 0 0 10.55 0 0 0
December 15, 2023 0 0 0.27 0 27 0 25.00 0 0 11.50 0 0 0
December 15, 2023 0 0 0.23 0 0 0 26.00 0 0 12.45 0 0 0
December 15, 2023 0 0 0.12 0 1,005 0 30.00 0 0 16.45 0 0 0
January 19, 2024 0 0 4.15 0 0 0 11.00 0 0 1.15 0 0 0
January 19, 2024 0 0 3.80 0 0 0 11.50 0 0 1.35 0 0 0
January 19, 2024 0 0 3.50 0 0 0 12.00 0 1.75 1.50 0 0 0
January 19, 2024 0 0 3.15 0 0 0 12.50 0 0 1.70 0 0 0
January 19, 2024 0 0 2.90 0 0 0 13.00 0 0 2.00 0 0 0
January 19, 2024 0 0 2.50 0 0 0 13.50 0 0 2.20 0 0 0
January 19, 2024 0 0 2.30 0 0 0 14.00 0 0 2.40 0 2 0
January 19, 2024 0 0 2.10 0 1 0 14.50 0 0 2.85 0 0 0
January 19, 2024 0 0 1.90 0 0 0 15.00 0 0 3.15 0 1 0
January 19, 2024 0 0 1.70 0 0 0 15.50 0 0 3.45 0 0 0
January 19, 2024 0 0 1.60 0 0 0 16.00 0 0 3.80 0 0 0
January 19, 2024 0 0 1.40 0 0 0 16.50 0 0 4.15 0 0 0
January 19, 2024 0 0 1.30 0 0 0 17.00 0 0 4.50 0 0 0
January 19, 2024 0 0 1.20 0 0 0 17.50 0 0 4.90 0 0 0
January 19, 2024 0 0 1.10 0 0 0 18.00 0 0 5.25 0 0 0
January 19, 2024 0 0 1.00 0 0 0 18.50 0 0 5.65 0 0 0
January 19, 2024 0 0 0.90 0 0 0 19.00 0 0 6.10 0 0 0
January 19, 2024 0 0 0.80 0 0 0 19.50 0 0 6.55 0 0 0
January 19, 2024 0 0 0.70 0 0 0 20.00 0 0 6.95 0 0 0
January 19, 2024 0 0 0.70 0 0 0 20.50 0 0 7.35 0 0 0
January 19, 2024 0 0 0.60 0 0 0 21.00 0 0 7.80 0 0 0
January 19, 2024 0 0 0.60 0 0 0 21.50 0 0 8.25 0 0 0
January 19, 2024 0 0 0.50 0 0 0 22.00 0 0 8.75 0 0 0
January 19, 2024 0 0 0.50 0 0 0 22.50 0 0 9.20 0 0 0
January 19, 2024 0 0 0.45 0 3 0 23.00 0 0 9.75 0 0 0
February 16, 2024 0 0 4.30 0 0 0 11.00 0 0 1.30 0 0 0
February 16, 2024 0 0 4.00 0 0 0 11.50 0 0 1.50 0 0 0
February 16, 2024 0 0 3.70 0 0 0 12.00 0 0 1.60 0 0 0
February 16, 2024 0 0 3.40 0 0 0 12.50 0 0 1.80 0 0 0
February 16, 2024 0 0 3.10 0 0 0 13.00 0 0 2.10 0 0 0
February 16, 2024 0 0 2.90 0 0 0 13.50 0 0 2.30 0 0 0
February 16, 2024 0 0 2.50 0 0 0 14.00 0 0 2.80 0 4 0
February 16, 2024 0 0 2.20 0 0 0 14.50 0 0 3.00 0 0 0
February 16, 2024 0 0 2.10 0 0 0 15.00 0 0 3.30 0 10 0
February 16, 2024 0 0 1.90 0 2 0 15.50 0 0 3.60 0 0 0
February 16, 2024 0 0 1.70 0 0 0 16.00 0 0 4.00 0 0 0
February 16, 2024 0 0 1.60 0 0 0 16.50 0 0 4.30 0 7 0
February 16, 2024 0 0 1.40 0 0 0 17.00 0 0 4.70 0 0 0
February 16, 2024 0 0 1.30 0 0 0 17.50 0 0 5.10 0 0 0
February 16, 2024 0 0 1.20 0 0 0 18.00 0 0 5.40 0 0 0
February 16, 2024 0 0 1.10 0 0 0 18.50 0 0 5.90 0 0 0
February 16, 2024 0 0 1.00 0 0 0 19.00 0 0 6.30 0 0 0
February 16, 2024 0 0 0.90 0 0 0 19.50 0 0 6.70 0 0 0
February 16, 2024 0 0 0.80 0 0 0 20.00 0 0 7.15 0 0 0
February 16, 2024 0 0 0.80 0 0 0 20.50 0 0 7.55 0 0 0
February 16, 2024 0 0 0.70 0 1 0 21.00 0 0 8.00 0 0 0
February 16, 2024 0 0 0.70 0 0 0 21.50 0 0 8.30 0 0 0
February 16, 2024 0 0 0.60 0 0 0 22.00 0 0 8.75 0 0 0
March 15, 2024 0 0 5.05 0 0 0 10.00 0 0 1.10 0 1 0
March 15, 2024 0 0 4.35 0 0 0 11.00 0 0 1.35 0 0 0
March 15, 2024 0 0 4.00 0 0 0 11.50 0 0 1.50 0 0 0
March 15, 2024 0 0 3.70 0 50 0 12.00 0 0 1.70 0 2 0
March 15, 2024 0 0 3.40 0 0 0 12.50 0 0 1.90 0 0 0
March 15, 2024 0 0 3.10 0 3 0 13.00 0 0 2.10 0 1 0
March 15, 2024 0 0 2.85 0 0 0 13.50 0 0 2.35 0 0 0
March 15, 2024 0 0 2.60 0 1 0 14.00 0 0 2.60 0 0 0
March 15, 2024 0 0 2.35 0 0 0 14.50 0 0 2.85 0 0 0
March 15, 2024 0 0 2.15 0 0 0 15.00 0 0 3.15 0 13 0
March 15, 2024 0 0 2.00 0 0 0 15.50 0 0 3.45 0 0 0
March 15, 2024 0 0 1.80 0 8 0 16.00 0 0 3.80 0 12 0
March 15, 2024 0 0 1.65 0 0 0 16.50 0 0 4.15 0 0 0
March 15, 2024 0 0 1.50 0 3 0 17.00 0 0 4.50 0 13 0
March 15, 2024 0 0 1.40 0 0 0 17.50 0 0 4.90 0 0 0
March 15, 2024 0 0 1.30 0 0 0 18.00 0 0 5.25 0 0 0
March 15, 2024 0 0 1.20 0 0 0 18.50 0 0 5.70 0 10 0
March 15, 2024 0 0 1.10 0 0 0 19.00 0 0 6.15 0 0 0
March 15, 2024 0 0 1.00 0 0 0 19.50 0 0 6.60 0 0 0
March 15, 2024 0 0 0.95 0 1 0 20.00 0 0 7.05 0 0 0
March 15, 2024 0 0 0.90 0 0 0 20.50 0 0 7.45 0 0 0
March 15, 2024 0 0 0.85 0 2 0 21.00 0 0 7.90 0 0 0
March 15, 2024 0 0 0.80 0 0 0 21.50 0 0 8.40 0 0 0
March 15, 2024 0 0 0.75 0 1 0 22.00 0 0 8.85 0 0 0
March 15, 2024 0 0 0.65 0 0 0 23.00 0 0 9.80 0 0 0
March 15, 2024 0 0 0.60 0 20 0 24.00 0 0 10.75 0 0 0
June 21, 2024 0 0 5.55 0 0 0 10.00 0 0 1.50 0 0 0
June 21, 2024 0 0 4.90 0 0 0 11.00 0 0 1.80 0 0 0
June 21, 2024 0 0 4.30 0 0 0 12.00 0 0 2.20 0 0 0
June 21, 2024 0 0 3.75 0 0 0 13.00 0 0 2.60 0 0 0
June 21, 2024 0 0 3.30 0 0 0 14.00 0.10 0 3.10 0 9 0
June 21, 2024 0 0 2.85 0 2 0 15.00 0 0 3.70 0 0 0
June 21, 2024 0 0 2.50 0 0 0 16.00 0 0 4.30 0 1 0
June 21, 2024 0 0 2.20 0 0 0 17.00 0 0 5.00 0 0 0
June 21, 2024 0 0 1.90 0 10 0 18.00 0 0 5.70 0 7 0
June 21, 2024 0 0 1.70 0 10 0 19.00 0 0 6.60 0 0 0
June 21, 2024 0 0 1.50 0 16 0 20.00 0 0 7.40 0 0 0
June 21, 2024 0 0 1.30 0 0 0 21.00 0 0 8.25 0 0 0
June 21, 2024 0 0 1.20 0 1 0 22.00 0 0 9.15 0 0 0
June 21, 2024 0 0 1.10 0 0 0 23.00 0 0 10.05 0 0 0
June 21, 2024 0 0 0.90 0 100 0 24.00 0 0 11.00 0 100 0
September 20, 2024 0 0 5.90 0 50 0 10.00 0 2.00 1.70 0 7 0
September 20, 2024 0 0 5.30 0 0 0 11.00 0 0 2.00 0 0 0
September 20, 2024 0 0 4.75 0 0 0 12.00 0 0 2.50 0 0 0
September 20, 2024 0 0 4.20 0 0 0 13.00 0 0 2.95 0 0 0
September 20, 2024 0 0 3.75 0 0 0 14.00 0 0 3.45 0 5 0
September 20, 2024 0 0 3.35 0 0 0 15.00 0 0 4.05 0 0 0
September 20, 2024 0 2.90 2.90 0 1 0 16.00 0 0 4.65 0 0 0
September 20, 2024 0 0 2.65 0 0 0 17.00 0 0 5.30 0 0 0
September 20, 2024 0 0 2.40 0 0 0 18.00 0 0 6.00 0 0 0
September 20, 2024 0 0 2.10 0 0 0 19.00 0 0 6.85 0 0 0
September 20, 2024 0 0 1.90 0 0 0 20.00 0 0 7.65 0 0 0
September 20, 2024 0 3.50 1.70 0 0 0 21.00 0 0 8.45 0 0 0
September 20, 2024 0 0 1.60 0 0 0 22.00 0 0 9.30 0 0 0
September 20, 2024 0 0 1.30 0 0 0 24.00 0 0 11.10 0 0 0