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.

CRR – Crombie Real Estate Investment Trust

Last update: August 8, 2022 at 1:30 p.m.   (Real-time)

  • Last price: 16.540
  • Net change: -0.060
  • Bid price: 16.540
  • Ask price: 16.550
  • 30-day historical volatility: 15.76%
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: 208
Volume: 0
Open interest: 178
Volume: 0
August 19, 2022 3.45 3.80 3.75 0 0 0 13.00 0 0.04 0.08 0 0 0
August 19, 2022 2.45 2.75 2.75 0 0 0 14.00 0 0.04 0.08 0 0 0
August 19, 2022 1.95 2.20 2.25 0 0 0 14.50 0 0.05 0.08 0 0 0
August 19, 2022 1.45 1.70 1.75 0 0 0 15.00 0 0.06 0.08 0 0 0
August 19, 2022 0.90 1.15 1.25 0 0 0 15.50 0 0.08 0.07 0 0 0
August 19, 2022 0.35 0.70 0.80 0 0 0 16.00 0.01 0.10 0.11 0 0 0
August 19, 2022 0.02 0.41 0.33 0 0 0 16.50 0.02 0.24 0.20 0 0 0
August 19, 2022 0.01 0.10 0.13 0 0 0 17.00 0.20 0.60 0.55 0 0 0
August 19, 2022 0 0.04 0.07 0 0 0 17.50 0.80 1.10 1.00 0 0 0
August 19, 2022 0 0.04 0.08 0 7 0 18.00 1.35 1.60 1.50 0 7 0
August 19, 2022 0 0.04 0.08 0 0 0 18.50 1.85 2.10 2.00 0 0 0
August 19, 2022 0 0.04 0.08 0 0 0 19.00 2.30 2.60 2.50 0 0 0
August 19, 2022 0 0.04 0.08 0 0 0 19.50 2.80 3.10 3.00 0 0 0
August 19, 2022 0 0.04 0.08 0 0 0 20.00 3.30 3.60 3.50 0 0 0
August 19, 2022 0 0.04 0.08 0 0 0 20.50 3.70 4.10 4.00 0 0 0
August 19, 2022 0 0.04 0.08 0 0 0 21.00 4.30 4.60 4.50 0 0 0
September 16, 2022 3.45 3.70 3.75 0 0 0 13.00 0 0.05 0.08 0 0 0
September 16, 2022 2.45 2.80 2.75 0 0 0 14.00 0 0.06 0.07 0 0 0
September 16, 2022 1.95 2.15 2.25 0 0 0 14.50 0 0.08 0.09 0 0 0
September 16, 2022 1.45 1.70 1.75 0 0 0 15.00 0.01 0.10 0.09 0 0 0
September 16, 2022 1.00 1.20 1.30 0 0 0 15.50 0.02 0.12 0.12 0 0 0
September 16, 2022 0.55 0.90 0.85 0 0 0 16.00 0.02 0.22 0.21 0 5 0
September 16, 2022 0.19 0.50 0.43 0 0 0 16.50 0.08 0.40 0.35 0 0 0
September 16, 2022 0.02 0.24 0.20 0 10 0 17.00 0.39 0.75 0.65 0 9 0
September 16, 2022 0.01 0.12 0.11 0 0 0 17.50 0.85 1.15 1.10 0 3 0
September 16, 2022 0 0.07 0.08 0 28 0 18.00 1.40 1.65 1.55 0 28 0
September 16, 2022 0 0.04 0.06 0 0 0 18.50 1.90 2.15 2.05 0 0 0
September 16, 2022 0 0.04 0.06 0 11 0 19.00 2.40 2.65 2.55 0 0 0
September 16, 2022 0 0.04 0.06 0 0 0 19.50 2.80 3.15 3.05 0 0 0
September 16, 2022 0 0.04 0.06 0 10 0 20.00 3.30 3.65 3.55 0 15 0
September 16, 2022 0 0.04 0.06 0 0 0 20.50 3.90 4.15 4.05 0 0 0
September 16, 2022 0 0.04 0.06 0 0 0 21.00 4.25 4.65 4.55 0 15 0
September 16, 2022 0 0.04 0.06 0 0 0 22.00 5.40 5.65 5.55 0 0 0
October 21, 2022 3.40 3.75 3.75 0 0 0 13.00 0.01 0.08 0.09 0 0 0
October 21, 2022 2.45 2.70 2.75 0 0 0 14.00 0.02 0.10 0.10 0 0 0
October 21, 2022 1.95 2.20 2.25 0 0 0 14.50 0.02 0.11 0.10 0 0 0
October 21, 2022 1.50 1.70 1.80 0 0 0 15.00 0.02 0.13 0.15 0 0 0
October 21, 2022 1.05 1.25 1.30 0 0 0 15.50 0.01 0.19 0.19 0 0 0
October 21, 2022 0.65 0.95 0.90 0 0 0 16.00 0.11 0.33 0.30 0 0 0
October 21, 2022 0.29 0.60 0.55 0 0 0 16.50 0.29 0.55 0.49 0 0 0
October 21, 2022 0.03 0.32 0.29 0 0 0 17.00 0.55 0.85 0.80 0 0 0
October 21, 2022 0.02 0.17 0.17 0 0 0 17.50 0.95 1.25 1.20 0 0 0
October 21, 2022 0.01 0.11 0.11 0 0 0 18.00 1.45 1.70 1.60 0 0 0
October 21, 2022 0 0.05 0.07 0 0 0 18.50 1.85 2.20 2.10 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 19.00 2.30 2.70 2.60 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 19.50 2.95 3.20 3.10 0 0 0
October 21, 2022 0 0.05 0.06 0 0 0 20.00 3.30 3.70 3.60 0 0 0
October 21, 2022 0 0.04 0.06 0 0 0 21.00 4.45 4.70 4.60 0 0 0
November 18, 2022 3.45 3.70 3.75 0 0 0 13.00 0.02 0.10 0.11 0 0 0
November 18, 2022 2.40 2.70 2.75 0 0 0 14.00 0.02 0.13 0.12 0 0 0
November 18, 2022 1.90 2.20 2.30 0 0 0 14.50 0.02 0.15 0.14 0 0 0
November 18, 2022 1.45 1.75 1.80 0 0 0 15.00 0.02 0.19 0.19 0 0 0
November 18, 2022 1.05 1.30 1.35 0 0 0 15.50 0.10 0.26 0.29 0 0 0
November 18, 2022 0.70 1.00 0.95 0 0 0 16.00 0.22 0.41 0.40 0 0 0
November 18, 2022 0.38 0.60 0.60 0 0 0 16.50 0.40 0.65 0.60 0 0 0
November 18, 2022 0.20 0.39 0.37 0 0 0 17.00 0.75 0.95 0.90 0 0 0
November 18, 2022 0.05 0.23 0.21 0 0 0 17.50 1.00 1.35 1.25 0 0 0
November 18, 2022 0.01 0.14 0.13 0 0 0 18.00 1.50 1.75 1.70 0 0 0
November 18, 2022 0 0.07 0.10 0 0 0 18.50 1.95 2.25 2.15 0 0 0
November 18, 2022 0 0.09 0.08 0 0 0 19.00 2.45 2.70 2.65 0 0 0
November 18, 2022 0 0.09 0.08 0 0 0 20.00 3.40 3.70 3.65 0 0 0
December 16, 2022 4.40 4.70 4.80 0 0 0 12.00 0.01 0.10 0.11 0 0 0
December 16, 2022 3.40 3.70 3.80 0 0 0 13.00 0.03 0.12 0.12 0 0 0
December 16, 2022 2.40 2.70 2.80 0 0 0 14.00 0.02 0.16 0.15 0 15 0
December 16, 2022 1.95 2.25 2.30 0 0 0 14.50 0.02 0.18 0.19 0 0 0
December 16, 2022 1.45 1.75 1.85 0 0 0 15.00 0.06 0.27 0.25 0 0 0
December 16, 2022 1.05 1.30 1.35 0 0 0 15.50 0.14 0.34 0.34 0 0 0
December 16, 2022 0.70 0.90 1.00 0 0 0 16.00 0.27 0.48 0.48 0 5 0
December 16, 2022 0.40 0.65 0.65 0 0 0 16.50 0.55 0.75 0.70 0 0 0
December 16, 2022 0.24 0.44 0.42 0 44 0 17.00 0.80 1.05 1.00 0 48 0
December 16, 2022 0.09 0.28 0.26 0 0 0 17.50 1.05 1.40 1.35 0 0 0
December 16, 2022 0.02 0.18 0.17 0 14 0 18.00 1.55 1.85 1.80 0 14 0
December 16, 2022 0 0.10 0.11 0 0 0 19.00 2.50 2.80 2.75 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 20.00 3.45 3.75 3.70 0 0 0
December 16, 2022 0 0.10 0.09 0 0 0 21.00 4.45 4.75 4.70 0 0 0
December 16, 2022 0 0.06 0.09 0 0 0 22.00 5.45 5.75 5.70 0 0 0
January 20, 2023 3.40 3.70 3.80 0 0 0 13.00 0.04 0.14 0.15 0 0 0
January 20, 2023 2.40 2.70 2.80 0 0 0 14.00 0.02 0.17 0.20 0 0 0
January 20, 2023 1.95 2.25 2.30 0 0 0 14.50 0.02 0.22 0.24 0 0 0
January 20, 2023 1.45 1.75 1.85 0 0 0 15.00 0.10 0.28 0.31 0 0 0
January 20, 2023 1.10 1.35 1.40 0 0 0 15.50 0.18 0.40 0.42 0 0 0
January 20, 2023 0.75 1.05 1.00 0 0 0 16.00 0.33 0.55 0.60 0 0 0
January 20, 2023 0.44 0.65 0.70 0 0 0 16.50 0.50 0.80 0.80 0 0 0
January 20, 2023 0.24 0.43 0.48 0 0 0 17.00 0.90 1.10 1.10 0 0 0
January 20, 2023 0.12 0.32 0.32 0 0 0 17.50 1.20 1.45 1.45 0 0 0
January 20, 2023 0.03 0.22 0.22 0 0 0 18.00 1.60 1.95 1.90 0 0 0
January 20, 2023 0 0.12 0.14 0 0 0 19.00 2.55 2.85 2.80 0 0 0
March 17, 2023 4.40 4.75 4.80 0 0 0 12.00 0.03 0.14 0.14 0 0 0
March 17, 2023 3.40 3.75 3.80 0 0 0 13.00 0.06 0.17 0.17 0 0 0
March 17, 2023 2.35 2.75 2.80 0 0 0 14.00 0.02 0.24 0.25 0 0 0
March 17, 2023 1.45 1.80 1.85 0 40 0 15.00 0.17 0.40 0.40 0 0 0
March 17, 2023 0.75 1.10 1.05 0 0 0 16.00 0.43 0.70 0.70 0 0 0
March 17, 2023 0.27 0.50 0.55 0 30 0 17.00 0.95 1.20 1.25 0 0 0
March 17, 2023 0.05 0.27 0.27 0 14 0 18.00 1.75 2.10 1.95 0 14 0
March 17, 2023 0.01 0.10 0.16 0 0 0 19.00 2.60 3.00 2.90 0 0 0
March 17, 2023 0 0.13 0.12 0 0 0 20.00 3.55 3.95 3.85 0 0 0
March 17, 2023 0 0.12 0.12 0 0 0 21.00 4.55 4.90 4.80 0 0 0
March 17, 2023 0 0.08 0.11 0 0 0 22.00 5.55 5.90 5.80 0 0 0
June 16, 2023 4.25 4.95 4.85 0 0 0 12.00 0.05 0.18 0.22 0 0 0
June 16, 2023 3.30 3.95 3.85 0 0 0 13.00 0.09 0.23 0.27 0 0 0
June 16, 2023 2.30 2.95 2.85 0 0 0 14.00 0.10 0.36 0.39 0 0 0
June 16, 2023 1.55 1.85 1.90 0 0 0 15.00 0.28 0.65 0.65 0 0 0
June 16, 2023 0.85 1.25 1.20 0 0 0 16.00 0.60 0.95 0.95 0 0 0
June 16, 2023 0.36 0.70 0.70 0 0 0 17.00 1.00 1.45 1.50 0 0 0
June 16, 2023 0.11 0.42 0.40 0 0 0 18.00 1.90 2.20 2.25 0 0 0
June 16, 2023 0.02 0.26 0.25 0 0 0 19.00 2.75 3.15 3.10 0 0 0
June 16, 2023 0.01 0.10 0.17 0 0 0 20.00 3.65 4.10 4.00 0 0 0