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.

MDI – Major Drilling Group International Inc.

Last update: November 28, 2022 at 10:57 a.m.   (Real-time)

  • Last price: 8.510
  • Net change: -0.210
  • Bid price: 8.500
  • Ask price: 8.520
  • 30-day historical volatility: 47.87%
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: 126
Volume: 0
Open interest: 350
Volume: 0
December 16, 2022 2.40 2.80 2.85 0 0 0 6.00 0 0.08 0.18 0 15 0
December 16, 2022 2.00 2.25 2.35 0 0 0 6.50 0 0.06 0.06 0 0 0
December 16, 2022 1.75 2.00 2.10 0 0 0 6.75 0.02 0.12 0.20 0 0 0
December 16, 2022 1.50 1.75 1.95 0 0 0 7.00 0.02 0.07 0.07 0 0 0
December 16, 2022 1.20 1.55 1.70 0 0 0 7.25 0.02 0.20 0.22 0 15 0
December 16, 2022 1.05 1.30 1.40 0 0 0 7.50 0.05 0.22 0.25 0 30 0
December 16, 2022 0.80 1.10 1.25 0 0 0 7.75 0.10 0.27 0.28 0 30 0
December 16, 2022 0.60 0.90 1.05 0 0 0 8.00 0.17 0.33 0.33 0 0 0
December 16, 2022 0.43 0.75 0.80 0 0 0 8.25 0.12 0.41 0.39 0 0 0
December 16, 2022 0.30 0.60 0.70 0 0 0 8.50 0.23 0.55 0.49 0 0 0
December 16, 2022 0.25 0.44 0.60 0 0 0 8.75 0.38 0.70 0.60 0 0 0
December 16, 2022 0.14 0.36 0.46 0 22 0 9.00 0.50 0.85 0.75 0 0 0
December 16, 2022 0.09 0.30 0.38 0 0 0 9.25 0.80 1.05 0.95 0 0 0
December 16, 2022 0.06 0.26 0.32 0 5 0 9.50 0.90 1.25 1.10 0 0 0
December 16, 2022 0.10 0.23 0.28 0 3 0 9.75 1.15 1.45 1.35 0 0 0
December 16, 2022 0.08 0.20 0.25 0 10 0 10.00 1.45 1.70 1.55 0 0 0
December 16, 2022 0.06 0.17 0.21 0 0 0 10.50 1.85 2.15 2.00 0 0 0
December 16, 2022 0.04 0.17 0.20 0 0 0 11.00 2.30 2.60 2.50 0 0 0
December 16, 2022 0.02 0.16 0.19 0 0 0 11.50 2.80 3.10 3.00 0 0 0
December 16, 2022 0.01 0.07 0.18 0 6 0 12.00 3.30 3.65 3.50 0 10 0
December 16, 2022 0 0.15 0.18 0 5 0 12.50 3.85 4.10 4.00 0 0 0
December 16, 2022 0 0.05 0.17 0 0 0 13.00 4.35 4.60 4.50 0 0 0
December 16, 2022 0 0.04 0.17 0 0 0 14.00 5.30 5.60 5.50 0 0 0
December 16, 2022 0 0.03 0.17 0 0 0 15.00 6.30 6.60 6.50 0 0 0
December 16, 2022 0 0.03 0.17 0 30 0 16.00 7.30 7.60 7.50 0 0 0
January 20, 2023 2.10 2.30 2.40 0 0 0 6.50 0.04 0.11 0.11 0 0 0
January 20, 2023 1.85 2.10 2.15 0 0 0 6.75 0.06 0.17 0.16 0 0 0
January 20, 2023 1.65 1.85 1.95 0 0 0 7.00 0.08 0.19 0.19 0 0 0
January 20, 2023 1.45 1.65 1.75 0 0 0 7.25 0.12 0.23 0.21 0 0 0
January 20, 2023 1.25 1.45 1.50 0 0 0 7.50 0.17 0.29 0.27 0 0 0
January 20, 2023 1.05 1.25 1.35 0 0 0 7.75 0.24 0.35 0.31 0 0 0
January 20, 2023 0.85 1.05 1.15 0 0 0 8.00 0.32 0.43 0.38 0 0 0
January 20, 2023 0.70 0.90 1.00 0 0 0 8.25 0.40 0.55 0.48 0 0 0
January 20, 2023 0.60 0.75 0.85 0 0 0 8.50 0.50 0.65 0.55 0 0 0
January 20, 2023 0.50 0.65 0.70 0 0 0 8.75 0.60 0.80 0.70 0 15 0
January 20, 2023 0.40 0.55 0.60 0 0 0 9.00 0.75 0.95 0.85 0 0 0
January 20, 2023 0.29 0.46 0.48 0 0 0 9.25 0.95 1.10 1.05 0 0 0
January 20, 2023 0.23 0.37 0.40 0 2 0 9.50 1.15 1.30 1.20 0 0 0
January 20, 2023 0.19 0.31 0.34 0 0 0 9.75 1.35 1.50 1.40 0 0 0
January 20, 2023 0.16 0.28 0.30 0 0 0 10.00 1.55 1.75 1.65 0 0 0
January 20, 2023 0.09 0.21 0.22 0 0 0 10.50 1.95 2.20 2.05 0 0 0
January 20, 2023 0.04 0.17 0.21 0 0 0 11.00 2.45 2.65 2.55 0 0 0
January 20, 2023 0.05 0.12 0.13 0 0 0 12.00 3.40 3.60 3.50 0 0 0
February 17, 2023 2.15 2.35 2.45 0 0 0 6.50 0.08 0.21 0.19 0 0 0
February 17, 2023 1.90 2.15 2.30 0 0 0 6.75 0.12 0.25 0.22 0 0 0
February 17, 2023 1.70 1.95 2.05 0 0 0 7.00 0.15 0.28 0.26 0 0 0
February 17, 2023 1.50 1.75 1.85 0 0 0 7.25 0.21 0.34 0.32 0 0 0
February 17, 2023 1.35 1.55 1.65 0 0 0 7.50 0.26 0.40 0.38 0 0 0
February 17, 2023 1.15 1.35 1.50 0 0 0 7.75 0.34 0.48 0.43 0 0 0
February 17, 2023 1.00 1.20 1.30 0 0 0 8.00 0.42 0.55 0.50 0 0 0
February 17, 2023 0.85 1.05 1.15 0 0 0 8.25 0.50 0.70 0.60 0 0 0
February 17, 2023 0.75 0.90 1.00 0 0 0 8.50 0.60 0.80 0.70 0 0 0
February 17, 2023 0.60 0.80 0.85 0 0 0 8.75 0.75 0.95 0.85 0 0 0
February 17, 2023 0.50 0.70 0.75 0 0 0 9.00 0.90 1.10 1.05 0 0 0
February 17, 2023 0.44 0.60 0.65 0 0 0 9.25 1.05 1.25 1.15 0 0 0
February 17, 2023 0.39 0.55 0.55 0 0 0 9.50 1.20 1.40 1.30 0 0 0
February 17, 2023 0.31 0.44 0.48 0 0 0 9.75 1.40 1.60 1.50 0 0 0
February 17, 2023 0.27 0.38 0.43 0 0 0 10.00 1.60 1.80 1.70 0 0 0
February 17, 2023 0.17 0.30 0.33 0 0 0 10.50 2.05 2.25 2.15 0 0 0
February 17, 2023 0.10 0.26 0.28 0 0 0 11.00 2.45 2.70 2.60 0 0 0
March 17, 2023 2.70 2.90 3.00 0 0 0 6.00 0.06 0.20 0.21 0 0 0
March 17, 2023 2.20 2.50 2.55 0 0 0 6.50 0.12 0.27 0.25 0 0 0
March 17, 2023 2.00 2.25 2.35 0 0 0 6.75 0.16 0.31 0.29 0 0 0
March 17, 2023 1.85 2.05 2.15 0 0 0 7.00 0.21 0.36 0.34 0 0 0
March 17, 2023 1.65 1.90 1.95 0 0 0 7.25 0.28 0.43 0.39 0 0 0
March 17, 2023 1.45 1.70 1.75 0 0 0 7.50 0.34 0.50 0.46 0 0 0
March 17, 2023 1.30 1.55 1.60 0 0 0 7.75 0.42 0.60 0.55 0 0 0
March 17, 2023 1.15 1.35 1.45 0 0 0 8.00 0.55 0.70 0.65 0 15 0
March 17, 2023 1.00 1.20 1.30 0 0 0 8.25 0.60 0.80 0.75 0 0 0
March 17, 2023 0.90 1.10 1.15 0 0 0 8.50 0.75 0.95 0.85 0 0 0
March 17, 2023 0.75 0.95 1.00 0 0 0 8.75 0.90 1.05 1.00 0 0 0
March 17, 2023 0.70 0.85 0.90 0 1 0 9.00 1.00 1.20 1.15 0 0 0
March 17, 2023 0.60 0.80 0.80 0 0 0 9.25 1.15 1.40 1.30 0 0 0
March 17, 2023 0.49 0.70 0.75 0 0 0 9.50 1.30 1.55 1.45 0 0 0
March 17, 2023 0.42 0.60 0.65 0 0 0 9.75 1.50 1.75 1.65 0 0 0
March 17, 2023 0.36 0.55 0.60 0 22 0 10.00 1.70 1.95 1.85 0 15 0
March 17, 2023 0.18 0.37 0.39 0 0 0 11.00 2.50 2.80 2.65 0 5 0
March 17, 2023 0.17 0.27 0.28 0 0 0 12.00 3.40 3.70 3.55 0 0 0
March 17, 2023 0.11 0.20 0.22 0 0 0 13.00 4.40 4.65 4.50 0 0 0
March 17, 2023 0.08 0.16 0.17 0 0 0 14.00 5.35 5.60 5.45 0 0 0
March 17, 2023 0.05 0.13 0.14 0 0 0 15.00 6.35 6.55 6.45 0 0 0
March 17, 2023 0.03 0.10 0.12 0 16 0 16.00 7.35 7.55 7.50 0 0 0
April 21, 2023 2.30 2.55 2.65 0 0 0 6.50 0.18 0.35 0.33 0 0 0
April 21, 2023 1.90 2.15 2.25 0 0 0 7.00 0.28 0.45 0.43 0 0 0
April 21, 2023 1.75 2.00 2.05 0 0 0 7.25 0.36 0.50 0.50 0 0 0
April 21, 2023 1.60 1.80 1.90 0 0 0 7.50 0.44 0.60 0.55 0 0 0
April 21, 2023 1.45 1.65 1.75 0 0 0 7.75 0.50 0.70 0.65 0 0 0
April 21, 2023 1.30 1.50 1.60 0 0 0 8.00 0.60 0.80 0.75 0 0 0
April 21, 2023 1.15 1.35 1.45 0 0 0 8.25 0.75 0.90 0.85 0 0 0
April 21, 2023 1.00 1.20 1.30 0 0 0 8.50 0.80 1.05 0.95 0 0 0
April 21, 2023 0.90 1.10 1.20 0 0 0 8.75 1.00 1.15 1.10 0 0 0
April 21, 2023 0.80 1.00 1.05 0 0 0 9.00 1.10 1.30 1.30 0 0 0
April 21, 2023 0.70 0.90 0.95 0 0 0 9.25 1.20 1.50 1.40 0 0 0
April 21, 2023 0.65 0.80 0.85 0 0 0 9.50 1.40 1.65 1.55 0 0 0
April 21, 2023 0.50 0.75 0.80 0 0 0 9.75 1.60 1.80 1.70 0 0 0
April 21, 2023 0.49 0.65 0.70 0 0 0 10.00 1.75 2.00 1.90 0 0 0
April 21, 2023 0.27 0.47 0.48 0 0 0 11.00 2.60 2.85 2.70 0 0 0
May 19, 2023 1.70 1.90 2.00 0 0 0 7.50 0.49 0.70 0.65 0 0 0
May 19, 2023 1.35 1.60 1.70 0 0 0 8.00 0.70 0.90 0.85 0 0 0
May 19, 2023 1.25 1.45 1.55 0 0 0 8.25 0.80 1.00 0.95 0 0 0
May 19, 2023 1.10 1.35 1.45 0 0 0 8.50 0.90 1.10 1.05 0 0 0
May 19, 2023 1.00 1.20 1.30 0 0 0 8.75 1.05 1.30 1.20 0 0 0
May 19, 2023 0.90 1.10 1.20 0 0 0 9.00 1.20 1.40 1.30 0 0 0
May 19, 2023 0.80 1.00 1.10 0 0 0 9.25 1.35 1.55 1.45 0 0 0
May 19, 2023 0.70 0.95 1.00 0 0 0 9.50 1.50 1.70 1.60 0 0 0
May 19, 2023 0.65 0.85 0.90 0 0 0 9.75 1.65 1.90 1.80 0 0 0
May 19, 2023 0.60 0.80 0.85 0 0 0 10.00 1.85 2.05 1.95 0 0 0
May 19, 2023 0.37 0.55 0.60 0 0 0 11.00 2.65 2.85 2.75 0 0 0
June 16, 2023 2.85 3.10 3.20 0 0 0 6.00 0.17 0.35 0.36 0 200 0
June 16, 2023 2.40 2.75 2.80 0 0 0 6.50 0.27 0.45 0.45 0 0 0
June 16, 2023 2.10 2.40 2.45 0 0 0 7.00 0.40 0.60 0.60 0 0 0
June 16, 2023 1.75 2.05 2.10 0 0 0 7.50 0.55 0.80 0.75 0 0 0
June 16, 2023 1.45 1.75 1.80 0 0 0 8.00 0.80 1.00 0.95 0 0 0
June 16, 2023 1.25 1.50 1.55 0 0 0 8.50 1.05 1.20 1.15 0 0 0
June 16, 2023 1.00 1.25 1.30 0 0 0 9.00 1.30 1.50 1.40 0 0 0
June 16, 2023 0.85 1.05 1.10 0 0 0 9.50 1.55 1.80 1.80 0 0 0
June 16, 2023 0.70 0.90 0.95 0 0 0 10.00 1.95 2.20 2.10 0 0 0
June 16, 2023 0.45 0.65 0.70 0 0 0 11.00 2.70 2.95 2.85 0 0 0
June 16, 2023 0.29 0.50 0.55 0 0 0 12.00 3.50 3.80 3.70 0 0 0
June 16, 2023 0.25 0.39 0.41 0 0 0 13.00 4.45 4.75 4.60 0 0 0
June 16, 2023 0.19 0.31 0.34 0 3 0 14.00 5.40 5.65 5.55 0 0 0
September 15, 2023 3.00 3.35 3.40 0 0 0 6.00 0.27 0.49 0.48 0 0 0
September 15, 2023 2.60 2.95 3.05 0 0 0 6.50 0.38 0.65 0.60 0 0 0
September 15, 2023 2.30 2.60 2.70 0 0 0 7.00 0.55 0.80 0.75 0 0 0
September 15, 2023 1.95 2.30 2.45 0 0 0 7.50 0.70 1.00 0.95 0 0 0
September 15, 2023 1.75 2.05 2.10 0 0 0 8.00 0.95 1.20 1.15 0 0 0
September 15, 2023 1.50 1.80 1.85 0 0 0 8.50 1.15 1.45 1.40 0 0 0
September 15, 2023 1.30 1.55 1.60 0 1 0 9.00 1.50 1.75 1.65 0 0 0
September 15, 2023 1.10 1.35 1.40 0 0 0 9.50 1.80 2.05 2.00 0 0 0
September 15, 2023 0.95 1.20 1.25 0 0 0 10.00 2.10 2.40 2.30 0 0 0
September 15, 2023 0.50 0.80 0.85 0 0 0 12.00 3.60 3.95 3.85 0 0 0