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.

AX – Artis Real Estate Investment Trust

Last update: May 29, 2022 at 1:06 a.m.   (Real-time)

  • Last price: 13.060
  • Net change: 0.220
  • Bid price: 12.980
  • Ask price: 13.100
  • 30-day historical volatility: 24.87%
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: 423
Volume: 0
Open interest: 473
Volume: 0
June 17, 2022 4.25 4.50 4.50 0 0 0 8.68 0 0.09 0.09 0 25 0
June 17, 2022 3.75 4.00 4.00 0 0 0 9.18 0 0.09 0.09 0 0 0
June 17, 2022 3.50 3.75 3.75 0 0 0 9.43 0 0.09 0.09 0 0 0
June 17, 2022 3.40 3.65 3.65 0 0 0 9.50 0 0.09 0.09 0 0 0
June 17, 2022 3.25 3.50 3.50 0 0 0 9.68 0 0.09 0.09 0 0 0
June 17, 2022 2.90 3.15 3.15 0 0 0 10.00 0 0.10 0.10 0 0 0
June 17, 2022 2.75 3.00 3.00 0 0 0 10.18 0 0.10 0.10 0 0 0
June 17, 2022 2.40 2.65 2.65 0 0 0 10.50 0 0.10 0.10 0 0 0
June 17, 2022 2.25 2.50 2.50 0 0 0 10.68 0 0.10 0.10 0 15 0
June 17, 2022 1.90 2.15 2.15 0 0 0 11.00 0 0.10 0.10 0 0 0
June 17, 2022 1.75 2.00 2.00 0 0 0 11.18 0 0.10 0.10 0 0 0
June 17, 2022 1.40 1.65 1.65 0 0 0 11.50 0 0.11 0.11 0 0 0
June 17, 2022 1.25 1.50 1.50 0 0 0 11.68 0 0.12 0.12 0 17 0
June 17, 2022 0.90 1.15 1.15 0 0 0 12.00 0.02 0.13 0.13 0 5 0
June 17, 2022 0.75 1.00 1.00 0 23 0 12.18 0.02 0.15 0.15 0 30 0
June 17, 2022 0.47 0.75 0.75 0 0 0 12.50 0.02 0.19 0.19 0 0 0
June 17, 2022 0.34 0.55 0.55 0 45 0 12.68 0.05 0.23 0.23 0 0 0
June 17, 2022 0.14 0.33 0.33 0 25 0 13.00 0.16 0.35 0.35 0 0 0
June 17, 2022 0.02 0.15 0.15 0 0 0 13.50 0.48 0.70 0.70 0 0 0
June 17, 2022 0.01 0.12 0.12 0 0 0 13.68 0.60 0.85 0.85 0 10 0
June 17, 2022 0 0.10 0.10 0 20 0 14.00 0.90 1.15 1.15 0 0 0
June 17, 2022 0 0.09 0.09 0 0 0 14.50 1.40 1.65 1.65 0 0 0
June 17, 2022 0 0.09 0.09 0 0 0 15.00 1.90 2.15 2.15 0 15 0
June 17, 2022 0 0.09 0.09 0 0 0 15.68 2.55 2.80 2.80 0 15 0
June 17, 2022 0 0.09 0.09 0 0 0 16.00 2.90 3.15 3.15 0 0 0
July 15, 2022 3.40 3.65 3.65 0 0 0 9.50 0 0.10 0.10 0 0 0
July 15, 2022 2.90 3.15 3.15 0 0 0 10.00 0 0.11 0.11 0 0 0
July 15, 2022 2.40 2.65 2.65 0 0 0 10.50 0.01 0.12 0.12 0 0 0
July 15, 2022 1.90 2.15 2.15 0 0 0 11.00 0.01 0.13 0.13 0 0 0
July 15, 2022 1.45 1.65 1.65 0 0 0 11.50 0.01 0.16 0.16 0 0 0
July 15, 2022 1.00 1.20 1.20 0 0 0 12.00 0.04 0.19 0.19 0 0 0
July 15, 2022 0.60 0.80 0.80 0 0 0 12.50 0.14 0.31 0.31 0 0 0
July 15, 2022 0.29 0.48 0.48 0 0 0 13.00 0.32 0.48 0.48 0 0 0
July 15, 2022 0.09 0.24 0.24 0 0 0 13.50 0.60 0.75 0.75 0 18 0
July 15, 2022 0.02 0.13 0.13 0 0 0 14.00 0.95 1.20 1.20 0 0 0
July 15, 2022 0 0.10 0.10 0 0 0 14.50 1.40 1.65 1.65 0 0 0
July 15, 2022 0 0.09 0.09 0 0 0 15.00 1.90 2.15 2.15 0 0 0
July 15, 2022 0 0.09 0.09 0 0 0 16.00 2.90 3.15 3.15 0 0 0
August 19, 2022 2.90 3.15 3.15 0 0 0 10.00 0.01 0.14 0.14 0 0 0
August 19, 2022 2.45 2.65 2.65 0 0 0 10.50 0.01 0.16 0.16 0 0 0
August 19, 2022 1.95 2.20 2.20 0 0 0 11.00 0.04 0.17 0.17 0 0 0
August 19, 2022 1.50 1.70 1.70 0 0 0 11.50 0.08 0.23 0.23 0 0 0
August 19, 2022 1.10 1.35 1.35 0 0 0 12.00 0.17 0.32 0.32 0 0 0
August 19, 2022 0.75 0.90 0.90 0 0 0 12.50 0.31 0.48 0.48 0 15 0
August 19, 2022 0.46 0.60 0.60 0 30 0 13.00 0.50 0.70 0.70 0 30 0
August 19, 2022 0.24 0.39 0.39 0 7 0 13.50 0.75 0.95 0.95 0 0 0
August 19, 2022 0.11 0.24 0.24 0 7 0 14.00 1.10 1.30 1.30 0 0 0
August 19, 2022 0.02 0.14 0.14 0 10 0 14.50 1.55 1.75 1.75 0 0 0
August 19, 2022 0.01 0.12 0.12 0 0 0 15.00 2.00 2.20 2.20 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 16.00 2.95 3.20 3.20 0 0 0
September 16, 2022 4.25 4.50 4.50 0 20 0 8.68 0.01 0.13 0.13 0 15 0
September 16, 2022 3.90 4.15 4.15 0 0 0 9.00 0.01 0.13 0.13 0 0 0
September 16, 2022 3.75 4.00 4.00 0 0 0 9.18 0.01 0.14 0.14 0 0 0
September 16, 2022 3.25 3.50 3.50 0 0 0 9.68 0.02 0.14 0.14 0 15 0
September 16, 2022 2.90 3.15 3.15 0 0 0 10.00 0.01 0.17 0.17 0 0 0
September 16, 2022 2.45 2.65 2.65 0 0 0 10.50 0.03 0.20 0.20 0 0 0
September 16, 2022 2.25 2.50 2.50 0 0 0 10.68 0.06 0.19 0.19 0 40 0
September 16, 2022 1.95 2.20 2.20 0 0 0 11.00 0.09 0.24 0.24 0 0 0
September 16, 2022 1.55 1.75 1.75 0 0 0 11.50 0.15 0.31 0.31 0 0 0
September 16, 2022 1.40 1.60 1.60 0 25 0 11.68 0.18 0.35 0.35 0 15 0
September 16, 2022 1.15 1.35 1.35 0 0 0 12.00 0.26 0.41 0.41 0 5 0
September 16, 2022 0.80 1.00 1.00 0 0 0 12.50 0.41 0.55 0.55 0 0 0
September 16, 2022 0.70 0.95 0.95 0 20 0 12.68 0.48 0.65 0.65 0 5 0
September 16, 2022 0.50 0.70 0.70 0 27 0 13.00 0.60 0.80 0.80 0 0 0
September 16, 2022 0.31 0.47 0.47 0 0 0 13.50 0.85 1.05 1.05 0 0 0
September 16, 2022 0.27 0.41 0.41 0 15 0 13.68 1.00 1.20 1.20 0 15 0
September 16, 2022 0.18 0.31 0.31 0 35 0 14.00 1.20 1.45 1.45 0 0 0
September 16, 2022 0.07 0.21 0.21 0 0 0 14.50 1.60 1.85 1.85 0 0 0
September 16, 2022 0.02 0.14 0.14 0 0 0 15.00 2.05 2.25 2.25 0 0 0
September 16, 2022 0.01 0.10 0.10 0 0 0 15.68 2.65 2.90 2.90 0 30 0
September 16, 2022 0 0.10 0.10 0 0 0 16.00 2.95 3.20 3.20 0 4 0
October 21, 2022 2.95 3.20 3.20 0 0 0 10.00 0.01 0.22 0.22 0 0 0
October 21, 2022 2.45 2.70 2.70 0 0 0 10.50 0.08 0.24 0.24 0 0 0
October 21, 2022 2.00 2.25 2.25 0 0 0 11.00 0.15 0.30 0.30 0 0 0
October 21, 2022 1.55 1.80 1.80 0 0 0 11.50 0.21 0.39 0.39 0 0 0
October 21, 2022 1.20 1.40 1.40 0 0 0 12.00 0.32 0.50 0.50 0 0 0
October 21, 2022 0.85 1.05 1.05 0 0 0 12.50 0.49 0.70 0.70 0 0 0
October 21, 2022 0.60 0.85 0.85 0 0 0 13.00 0.70 0.95 0.95 0 0 0
October 21, 2022 0.39 0.55 0.55 0 0 0 13.50 0.95 1.20 1.20 0 0 0
October 21, 2022 0.23 0.39 0.39 0 0 0 14.00 1.30 1.50 1.50 0 0 0
October 21, 2022 0.11 0.27 0.27 0 0 0 14.50 1.65 1.90 1.90 0 0 0
October 21, 2022 0.01 0.22 0.22 0 0 0 15.00 2.10 2.35 2.35 0 0 0
October 21, 2022 0.01 0.14 0.14 0 0 0 16.00 3.00 3.25 3.25 0 0 0
November 18, 2022 2.95 3.20 3.20 0 0 0 10.00 0.07 0.22 0.22 0 0 0
November 18, 2022 2.00 2.25 2.25 0 0 0 11.00 0.19 0.34 0.34 0 0 0
November 18, 2022 1.60 1.85 1.85 0 0 0 11.50 0.26 0.45 0.45 0 0 0
November 18, 2022 1.25 1.45 1.45 0 0 0 12.00 0.39 0.60 0.60 0 0 0
November 18, 2022 0.90 1.10 1.10 0 0 0 12.50 0.55 0.80 0.80 0 0 0
November 18, 2022 0.65 0.85 0.85 0 0 0 13.00 0.75 1.00 1.00 0 0 0
November 18, 2022 0.43 0.60 0.60 0 0 0 13.50 1.05 1.25 1.25 0 0 0
November 18, 2022 0.28 0.45 0.45 0 0 0 14.00 1.35 1.60 1.60 0 0 0
November 18, 2022 0.15 0.31 0.31 0 0 0 14.50 1.70 1.95 1.95 0 0 0
November 18, 2022 0.07 0.22 0.22 0 0 0 15.00 2.15 2.40 2.40 0 0 0
December 16, 2022 4.25 4.50 4.50 0 0 0 8.68 0.02 0.18 0.18 0 0 0
December 16, 2022 3.90 4.15 4.15 0 0 0 9.00 0.02 0.19 0.19 0 0 0
December 16, 2022 3.75 4.00 4.00 0 0 0 9.18 0.02 0.20 0.20 0 0 0
December 16, 2022 3.20 3.55 3.55 0 0 0 9.68 0.05 0.24 0.24 0 0 0
December 16, 2022 2.95 3.20 3.20 0 0 0 10.00 0.08 0.27 0.27 0 0 0
December 16, 2022 2.30 2.55 2.55 0 10 0 10.68 0.17 0.35 0.35 0 10 0
December 16, 2022 2.05 2.30 2.30 0 0 0 11.00 0.22 0.41 0.41 0 20 0
December 16, 2022 1.50 1.75 1.75 0 0 0 11.68 0.34 0.55 0.55 0 15 0
December 16, 2022 1.25 1.50 1.50 0 7 0 12.00 0.43 0.65 0.65 0 0 0
December 16, 2022 0.85 1.15 1.15 0 15 0 12.68 0.65 0.90 0.90 0 0 0
December 16, 2022 0.65 0.90 0.90 0 0 0 13.00 0.80 1.10 1.10 0 0 0
December 16, 2022 0.40 0.65 0.65 0 4 0 13.68 1.20 1.45 1.45 0 0 0
December 16, 2022 0.30 0.50 0.50 0 0 0 14.00 1.40 1.70 1.70 0 0 0
December 16, 2022 0.08 0.27 0.27 0 55 0 15.00 2.15 2.50 2.50 0 15 0
December 16, 2022 0.02 0.19 0.19 0 0 0 15.68 2.75 3.05 3.05 0 30 0
December 16, 2022 0.01 0.16 0.16 0 0 0 16.00 3.05 3.35 3.35 0 19 0
December 16, 2022 0 0.13 0.13 0 0 0 18.00 5.00 5.25 5.25 0 0 0
March 17, 2023 3.90 4.15 4.15 0 0 0 9.00 0.04 0.27 0.27 0 0 0
March 17, 2023 2.95 3.20 3.20 0 0 0 10.00 0.16 0.38 0.38 0 0 0
March 17, 2023 2.10 2.35 2.35 0 0 0 11.00 0.31 0.55 0.55 0 0 0
March 17, 2023 1.40 1.65 1.65 0 0 0 12.00 0.60 0.85 0.85 0 15 0
March 17, 2023 0.85 1.10 1.10 0 0 0 13.00 1.00 1.30 1.30 0 10 0
March 17, 2023 0.43 0.70 0.70 0 23 0 14.00 1.60 1.90 1.90 0 0 0
March 17, 2023 0.17 0.43 0.43 0 0 0 15.00 2.35 2.65 2.65 0 0 0
March 17, 2023 0.02 0.25 0.25 0 0 0 16.00 3.15 3.50 3.50 0 0 0
March 17, 2023 0 0.14 0.14 0 0 0 18.00 5.00 5.35 5.35 0 0 0