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.

AP – Allied Properties Real Estate Investment Trust  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:53 a.m.   (Real-time)

  • Last price: 43.120
  • Net change: -0.990
  • Bid price: 43.080
  • Ask price: 43.220
  • 30-day historical volatility: 17.78%
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: 336
Volume: 0
Open interest: 295
Volume: 2
December 17, 2021 7.95 8.40 8.55 0 0 0 35.00 0 0.10 0.10 0 3 0
December 17, 2021 6.95 7.40 7.55 0 0 0 36.00 0 0.10 0.07 0 0 0
December 17, 2021 5.95 6.40 6.55 0 0 0 37.00 0 0.10 0.07 0 0 0
December 17, 2021 4.95 5.40 5.55 0 0 0 38.00 0.01 0.15 0.07 0 10 0
December 17, 2021 3.95 4.40 4.50 0 0 0 39.00 0.03 0.20 0.15 0 20 0
December 17, 2021 2.95 3.40 3.50 0 0 0 40.00 0.02 0.20 0.20 0 5 0
December 17, 2021 1.75 2.30 2.55 0 0 0 41.00 0.02 0.30 0.25 0 5 0
December 17, 2021 0.95 1.45 1.65 0 10 0 42.00 0.02 0.45 0.30 0 12 0
December 17, 2021 0.30 0.80 0.85 0 0 0 43.00 0.35 0.85 0.60 0 28 0
December 17, 2021 0.02 0.40 0.35 0 75 0 44.00 0.95 1.45 1.15 0 0 0
December 17, 2021 0.01 0.25 0.10 0 18 0 45.00 1.75 2.30 1.95 0 0 0
December 17, 2021 0 0.10 0.09 0 10 0 46.00 2.75 3.20 2.90 0 0 0
December 17, 2021 0 0.10 0.07 0 6 0 47.00 3.90 4.20 3.90 0 0 0
December 17, 2021 0 0.10 0.07 0 0 0 48.00 4.70 5.20 4.90 0 0 0
December 17, 2021 0 0.10 0.06 0 0 0 50.00 6.70 7.20 6.90 0 0 0
December 17, 2021 0 0.10 0.06 0 0 0 52.00 8.70 9.20 8.90 0 0 0
December 17, 2021 0 0.10 0.06 0 0 0 60.00 16.70 17.20 16.90 0 0 0
January 21, 2022 6.90 7.45 7.55 0 0 0 36.00 0.01 0.20 0.15 0 3 0
January 21, 2022 5.90 6.45 6.55 0 0 0 37.00 0.02 0.20 0.15 0 0 0
January 21, 2022 4.90 5.45 5.55 0 0 0 38.00 0.02 0.20 0.20 0 0 0
January 21, 2022 3.90 4.45 4.55 0 0 0 39.00 0.02 0.30 0.20 0 6 0
January 21, 2022 2.95 3.45 3.55 0 2 0 40.00 0.09 0.40 0.20 0 25 0
January 21, 2022 2.10 2.45 2.70 0 0 0 41.00 0.20 0.55 0.45 0 12 0
January 21, 2022 1.35 1.70 1.90 0 12 0 42.00 0.45 0.85 0.75 0 3 0
January 21, 2022 0.80 1.15 1.25 0 34 0 43.00 0.95 1.30 1.10 0 3 0
January 21, 2022 0.40 0.70 0.95 0 8 0 44.00 1.50 1.85 1.40 0 9 0
January 21, 2022 0.10 0.45 0.35 0 17 0 45.00 2.15 2.60 2.35 0 0 0
January 21, 2022 0.02 0.25 0.25 0 4 0 46.00 2.95 3.45 3.15 0 0 0
January 21, 2022 0.01 0.15 0.20 0 0 0 47.00 3.85 4.40 4.15 0 0 0
January 21, 2022 0 0.20 0.15 0 3 0 48.00 4.85 5.35 5.10 0 0 0
January 21, 2022 0 0.10 0.08 0 11 0 50.00 6.80 7.35 7.05 0 5 0
January 21, 2022 0 0.10 0.07 0 0 0 52.00 8.80 9.35 9.05 0 0 0
February 18, 2022 6.90 7.50 7.50 0 0 0 36.00 0.02 0.25 0.20 0 0 0
February 18, 2022 5.90 6.50 6.50 0 0 0 37.00 0.02 0.30 0.25 0 0 0
February 18, 2022 4.90 5.30 5.55 0 0 0 38.00 0.03 0.40 0.35 0 0 0
February 18, 2022 3.95 4.35 4.60 0 0 0 39.00 0.15 0.50 0.45 0 0 0
February 18, 2022 3.05 3.60 3.75 0 12 0 40.00 0.30 0.70 0.40 0 10 0
February 18, 2022 2.30 2.70 2.90 0 0 0 41.00 0.50 0.95 0.65 0 21 0
February 18, 2022 1.60 2.00 2.15 0 0 0 42.00 0.90 1.25 1.15 0 2 0
February 18, 2022 1.05 1.45 1.60 0 6 0 43.00 1.35 1.70 1.60 0 3 0
February 18, 2022 0.60 1.00 1.10 0 0 0 44.00 1.90 2.30 2.15 0 3 0
February 18, 2022 0.30 0.65 0.75 0 0 0 45.00 2.45 2.95 2.75 0 0 0
February 18, 2022 0.07 0.45 0.60 0 3 0 46.00 3.40 3.75 3.55 0 0 0
February 18, 2022 0.02 0.35 0.25 0 3 0 47.00 4.25 4.65 4.40 0 0 0
February 18, 2022 0.02 0.25 0.25 0 10 0 48.00 5.00 5.60 5.30 0 0 0
February 18, 2022 0 0.20 0.15 0 0 0 52.00 8.90 9.50 9.20 0 0 0
March 18, 2022 7.85 8.50 8.50 0 0 0 35.00 0.02 0.30 0.20 0 15 0
March 18, 2022 6.85 7.50 7.55 0 0 0 36.00 0.02 0.35 0.30 0 9 0
March 18, 2022 5.85 6.50 6.55 0 0 0 37.00 0.03 0.45 0.40 0 0 0
March 18, 2022 4.85 5.35 5.55 0 0 0 38.00 0.15 0.50 0.50 0 10 0
March 18, 2022 3.95 4.55 4.65 0 0 0 39.00 0.30 0.65 0.60 0 0 0
March 18, 2022 3.15 3.70 3.85 0 10 0 40.00 0.45 0.90 0.80 0 16 0
March 18, 2022 2.40 2.85 3.00 0 4 0 41.00 0.75 1.20 1.05 0 0 0
March 18, 2022 1.75 2.20 2.35 0 0 0 42.00 1.10 1.55 1.40 0 0 0
March 18, 2022 1.20 1.65 1.75 0 0 0 43.00 1.60 2.05 1.85 0 0 0
March 18, 2022 0.75 1.15 1.30 0 0 0 44.00 2.15 2.60 2.45 0 0 0
March 18, 2022 0.45 0.80 1.00 0 0 0 45.00 2.70 3.25 3.10 0 0 0
March 18, 2022 0.20 0.60 0.70 0 3 0 46.00 3.45 4.00 3.85 0 0 0
March 18, 2022 0.04 0.45 0.45 0 0 0 47.00 4.45 4.90 4.60 0 0 0
March 18, 2022 0.02 0.35 0.30 0 0 0 48.00 5.35 5.80 5.55 0 0 0
March 18, 2022 0.01 0.25 0.20 0 0 0 50.00 7.05 7.70 7.40 0 0 0
March 18, 2022 0 0.20 0.15 0 0 0 52.00 9.05 9.70 9.35 0 0 0
March 18, 2022 0 0.15 0.10 0 0 0 60.00 17.00 17.65 17.30 0 0 0
April 14, 2022 6.85 7.55 7.55 0 0 0 36.00 0.04 0.45 0.40 0 0 0
April 14, 2022 4.90 5.45 5.65 0 0 0 38.00 0.25 0.70 0.60 0 0 0
April 14, 2022 4.05 4.55 4.75 0 0 0 39.00 0.45 0.90 0.80 0 0 0
April 14, 2022 3.25 3.75 3.95 0 0 0 40.00 0.70 1.15 1.00 0 8 0
April 14, 2022 2.55 3.15 3.50 0 1 0 41.00 1.05 1.50 1.30 0 0 0
April 14, 2022 1.95 2.40 2.50 0 0 0 42.00 1.40 1.90 1.55 -0.10 0 2
April 14, 2022 1.40 1.85 1.90 0 0 0 43.00 1.90 2.40 2.15 0 0 0
April 14, 2022 0.95 1.40 1.50 0 0 0 44.00 2.40 2.95 2.75 0 0 0
April 14, 2022 0.60 1.05 1.05 0 0 0 45.00 3.15 3.65 3.40 0 0 0
April 14, 2022 0.35 0.80 0.80 0 5 0 46.00 3.75 4.35 4.15 0 0 0
April 14, 2022 0.15 0.60 0.65 0 0 0 47.00 4.70 5.20 4.95 0 0 0
April 14, 2022 0.02 0.45 0.50 0 3 0 48.00 5.40 6.05 5.75 0 0 0
April 14, 2022 0.01 0.25 0.20 0 0 0 52.00 9.15 9.85 9.50 0 0 0
May 20, 2022 4.95 5.50 0 0 0 0 38.00 0.45 0.90 0 0 0 0
May 20, 2022 3.35 3.90 4.10 0 0 0 40.00 1.00 1.45 1.25 0 0 0
May 20, 2022 2.70 3.20 3.35 0 0 0 41.00 1.30 1.80 1.65 0 0 0
May 20, 2022 2.10 2.60 2.75 0 0 0 42.00 1.70 2.20 1.80 0 0 0
May 20, 2022 1.55 2.05 2.20 0 0 0 43.00 2.20 2.70 2.55 0 0 0
May 20, 2022 1.15 1.60 1.70 0 0 0 44.00 2.70 3.30 3.05 0 0 0
May 20, 2022 0.80 1.25 1.40 0 0 0 45.00 3.35 3.95 3.75 0 0 0
May 20, 2022 0.50 1.00 1.10 0 0 0 46.00 4.20 4.70 4.45 0 0 0
May 20, 2022 0.30 0.75 0.85 0 0 0 47.00 4.85 5.50 5.25 0 0 0
May 20, 2022 0.15 0.60 0.65 0 0 0 48.00 5.65 6.30 6.05 0 0 0
June 17, 2022 7.80 8.55 8.65 0 0 0 35.00 0.10 0.60 0.55 0 15 0
June 17, 2022 6.80 7.55 7.60 0 0 0 36.00 0.25 0.75 0.60 0 0 0
June 17, 2022 5.00 5.60 5.75 0 10 0 38.00 0.60 1.10 0.90 0 0 0
June 17, 2022 3.45 4.00 4.35 0 0 0 40.00 1.15 1.65 1.45 0 7 0
June 17, 2022 2.20 2.85 2.80 0 10 0 42.00 1.90 2.45 2.20 0 1 0
June 17, 2022 1.25 1.75 1.80 0 0 0 44.00 3.00 3.55 3.30 0 0 0
June 17, 2022 0.90 1.40 1.50 0 0 0 45.00 3.65 4.20 4.05 0 0 0
June 17, 2022 0.60 1.10 1.15 0 10 0 46.00 4.40 4.95 4.75 0 0 0
June 17, 2022 0.20 0.70 0.70 0 0 0 48.00 5.90 6.55 6.30 0 0 0
June 17, 2022 0.02 0.45 0.55 0 5 0 50.00 7.55 8.30 8.10 0 0 0
September 16, 2022 7.70 8.65 8.65 0 8 0 35.00 0.35 1.05 0.75 0 0 0
September 16, 2022 6.75 7.70 0 0 23 0 36.00 0.50 1.20 0.90 0 0 0
September 16, 2022 5.10 6.00 5.95 0 0 0 38.00 0.95 1.70 1.35 0 6 0
September 16, 2022 3.65 4.50 4.50 0 0 0 40.00 1.65 2.35 1.95 0 0 0
September 16, 2022 2.50 3.30 3.30 0 0 0 42.00 2.50 3.25 2.85 0 20 0
September 16, 2022 1.55 2.35 2.15 0 0 0 44.00 3.60 4.35 4.05 0 0 0
September 16, 2022 1.20 1.95 1.85 0 0 0 45.00 4.30 5.00 4.75 0 0 0
September 16, 2022 0.85 1.60 1.55 0 0 0 46.00 5.00 5.70 5.45 0 0 0
September 16, 2022 0.40 1.10 1.10 0 0 0 48.00 6.35 7.25 7.00 0 0 0
September 16, 2022 0.08 0.80 0.85 0 0 0 50.00 8.05 8.95 8.70 0 0 0