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.

D – Dream Office Real Estate Investment Trust

Last update: May 24, 2022 at 1:55 p.m.   (Real-time)

  • Last price: 23.010
  • Net change: -0.070
  • Bid price: 23.040
  • Ask price: 23.070
  • 30-day historical volatility: 28.97%
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: 471
Volume: 10
Open interest: 202
Volume: 0
June 17, 2022 4.95 5.20 5.30 0 0 0 18.00 0.02 0.17 0.19 0 0 0
June 17, 2022 2.95 3.25 3.35 0 0 0 20.00 0.04 0.25 0.27 0 10 0
June 17, 2022 2.10 2.40 2.45 0 10 0 21.00 0.13 0.36 0.36 0 0 0
June 17, 2022 1.60 2.00 2.00 0 0 0 21.50 0.20 0.44 0.44 0 0 0
June 17, 2022 1.20 1.50 1.60 0 0 0 22.00 0.30 0.60 0.55 0 23 0
June 17, 2022 0.85 1.10 1.25 0 0 0 22.50 0.45 0.75 0.70 0 0 0
June 17, 2022 0.55 0.85 0.95 0 5 0 23.00 0.60 0.95 0.90 0 0 0
June 17, 2022 0.35 0.60 0.70 0 0 0 23.50 0.80 1.25 1.15 0 0 0
June 17, 2022 0.20 0.40 0.50 0 56 0 24.00 1.20 1.55 1.50 0 10 0
June 17, 2022 0.09 0.33 0.38 0 15 0 24.50 1.55 1.95 1.85 0 5 0
June 17, 2022 0.06 0.27 0.30 0 0 0 25.00 2.05 2.35 2.30 0 0 0
June 17, 2022 0.02 0.19 0.06 -0.15 36 10 26.00 3.00 3.20 3.20 0 0 0
June 17, 2022 0 0.15 0.18 0 0 0 27.00 3.95 4.20 4.15 0 0 0
June 17, 2022 0 0.16 0.16 0 0 0 28.00 4.95 5.20 5.15 0 0 0
June 17, 2022 0 0.17 0.17 0 0 0 29.00 5.90 6.20 6.15 0 0 0
June 17, 2022 0 0.16 0.15 0 0 0 30.00 6.90 7.15 7.10 0 54 0
June 17, 2022 0 0.15 0.15 0 0 0 31.00 7.90 8.15 8.10 0 0 0
June 17, 2022 0 0.15 0.15 0 0 0 32.00 8.90 9.20 9.10 0 0 0
June 17, 2022 0 0.15 0.15 0 0 0 33.00 9.90 10.20 10.10 0 0 0
June 17, 2022 0 0.15 0.15 0 0 0 34.00 10.90 11.15 11.10 0 0 0
July 15, 2022 3.10 3.30 3.40 0 0 0 20.00 0.16 0.36 0.35 0 0 0
July 15, 2022 2.25 2.45 2.55 0 0 0 21.00 0.29 0.55 0.48 0 0 0
July 15, 2022 1.85 2.05 2.15 0 0 0 21.50 0.38 0.65 0.60 0 0 0
July 15, 2022 1.45 1.65 1.75 0 0 0 22.00 0.50 0.80 0.75 0 0 0
July 15, 2022 1.05 1.30 1.45 0 0 0 22.50 0.65 0.90 0.90 0 0 0
July 15, 2022 0.75 1.05 1.15 0 0 0 23.00 0.85 1.15 1.15 0 0 0
July 15, 2022 0.55 0.80 0.90 0 0 0 23.50 1.10 1.40 1.40 0 0 0
July 15, 2022 0.38 0.60 0.70 0 0 0 24.00 1.40 1.75 1.70 0 0 0
July 15, 2022 0.26 0.47 0.55 0 0 0 24.50 1.75 2.10 2.05 0 0 0
July 15, 2022 0.15 0.38 0.42 0 0 0 25.00 2.15 2.50 2.45 0 0 0
July 15, 2022 0.04 0.24 0.27 0 2 0 26.00 3.00 3.35 3.30 0 0 0
July 15, 2022 0.02 0.18 0.20 0 0 0 27.00 4.00 4.25 4.25 0 0 0
July 15, 2022 0.01 0.15 0.17 0 95 0 28.00 4.95 5.25 5.20 0 0 0
July 15, 2022 0 0.15 0.15 0 0 0 29.00 5.95 6.25 6.20 0 0 0
July 15, 2022 0 0.13 0.14 0 0 0 30.00 6.95 7.20 7.20 0 0 0
July 15, 2022 0 0.13 0.14 0 0 0 31.00 7.95 8.25 8.15 0 0 0
July 15, 2022 0 0.13 0.14 0 0 0 32.00 8.95 9.25 9.15 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 33.00 9.90 10.25 10.15 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 34.00 10.95 11.20 11.15 0 0 0
August 19, 2022 3.15 3.40 3.50 0 0 0 20.00 0.30 0.55 0.50 0 0 0
August 19, 2022 2.35 2.70 2.70 0 0 0 21.00 0.50 0.70 0.70 0 0 0
August 19, 2022 1.90 2.25 2.30 0 0 0 21.50 0.60 0.90 0.85 0 0 0
August 19, 2022 1.55 1.90 2.00 0 0 0 22.00 0.75 1.00 1.00 0 0 0
August 19, 2022 1.25 1.60 1.65 0 0 0 22.50 0.90 1.25 1.20 0 0 0
August 19, 2022 1.00 1.30 1.40 0 0 0 23.00 1.15 1.45 1.40 0 5 0
August 19, 2022 0.75 1.10 1.15 0 0 0 23.50 1.40 1.75 1.70 0 0 0
August 19, 2022 0.55 0.90 0.95 0 0 0 24.00 1.70 2.00 1.95 0 0 0
August 19, 2022 0.43 0.70 0.75 0 0 0 24.50 2.05 2.35 2.30 0 0 0
August 19, 2022 0.32 0.55 0.60 0 0 0 25.00 2.40 2.75 2.65 0 0 0
August 19, 2022 0.13 0.38 0.41 0 0 0 26.00 3.20 3.55 3.45 0 0 0
August 19, 2022 0.06 0.26 0.29 0 0 0 27.00 4.10 4.40 4.35 0 10 0
August 19, 2022 0.02 0.21 0.21 0 1 0 28.00 5.05 5.35 5.30 0 0 0
August 19, 2022 0.01 0.17 0.17 0 0 0 29.00 6.00 6.30 6.20 0 0 0
August 19, 2022 0.01 0.15 0.15 0 0 0 30.00 7.00 7.25 7.20 0 0 0
August 19, 2022 0 0.13 0.14 0 0 0 31.00 7.95 8.30 8.20 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 32.00 8.90 9.25 9.20 0 0 0
August 19, 2022 0 0.13 0.12 0 0 0 33.00 9.90 10.25 10.20 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 34.00 10.90 11.25 11.20 0 0 0
September 16, 2022 4.95 5.35 5.45 0 0 0 18.00 0.14 0.37 0.38 0 0 0
September 16, 2022 3.15 3.55 3.60 0 0 0 20.00 0.42 0.60 0.65 0 0 0
September 16, 2022 2.40 2.75 2.85 0 0 0 21.00 0.60 0.90 0.90 0 0 0
September 16, 2022 2.05 2.35 2.50 0 0 0 21.50 0.75 1.00 1.05 0 0 0
September 16, 2022 1.70 2.05 2.15 0 0 0 22.00 0.90 1.25 1.20 0 27 0
September 16, 2022 1.45 1.75 1.85 0 0 0 22.50 1.10 1.40 1.45 0 0 0
September 16, 2022 1.15 1.50 1.55 0 58 0 23.00 1.35 1.65 1.65 0 12 0
September 16, 2022 0.95 1.25 1.35 0 0 0 23.50 1.60 1.95 1.90 0 0 0
September 16, 2022 0.70 1.05 1.10 0 0 0 24.00 1.90 2.30 2.20 0 8 0
September 16, 2022 0.55 0.85 0.95 0 0 0 24.50 2.20 2.55 2.55 0 0 0
September 16, 2022 0.47 0.70 0.80 0 0 0 25.00 2.55 2.95 2.90 0 0 0
September 16, 2022 0.27 0.55 0.55 0 10 0 26.00 3.35 3.75 3.70 0 0 0
September 16, 2022 0.12 0.36 0.40 0 10 0 27.00 4.20 4.60 4.55 0 0 0
September 16, 2022 0.04 0.28 0.30 0 15 0 28.00 5.10 5.50 5.45 0 0 0
September 16, 2022 0.02 0.23 0.24 0 0 0 29.00 6.00 6.45 6.40 0 0 0
September 16, 2022 0.01 0.19 0.20 0 20 0 30.00 7.00 7.40 7.35 0 13 0
September 16, 2022 0.01 0.17 0.18 0 0 0 31.00 7.95 8.35 8.35 0 0 0
September 16, 2022 0.01 0.16 0.16 0 0 0 32.00 8.95 9.35 9.35 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 33.00 9.90 10.35 10.30 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 34.00 10.90 11.35 11.30 0 0 0
September 16, 2022 0 0.13 0.14 0 0 0 35.00 11.90 12.35 12.30 0 0 0
October 21, 2022 3.25 3.60 3.70 0 0 0 20.00 0.50 0.80 0.80 0 0 0
October 21, 2022 2.50 2.85 3.00 0 0 0 21.00 0.75 1.10 1.05 0 0 0
October 21, 2022 2.15 2.50 2.65 0 0 0 21.50 0.90 1.20 1.25 0 0 0
October 21, 2022 1.90 2.20 2.35 0 0 0 22.00 1.10 1.40 1.45 0 0 0
October 21, 2022 1.60 1.95 2.05 0 0 0 22.50 1.30 1.70 1.65 0 0 0
October 21, 2022 1.35 1.65 1.80 0 0 0 23.00 1.55 1.90 1.90 0 0 0
October 21, 2022 1.10 1.45 1.55 0 0 0 23.50 1.80 2.20 2.15 0 0 0
October 21, 2022 0.90 1.25 1.35 0 0 0 24.00 2.10 2.50 2.45 0 0 0
October 21, 2022 0.75 1.05 1.15 0 0 0 24.50 2.40 2.80 2.75 0 0 0
October 21, 2022 0.60 0.90 1.00 0 0 0 25.00 2.75 3.10 3.10 0 0 0
October 21, 2022 0.40 0.70 0.70 0 0 0 26.00 3.50 3.85 3.85 0 0 0
October 21, 2022 0.22 0.50 0.55 0 0 0 27.00 4.30 4.75 4.70 0 0 0
October 21, 2022 0.11 0.38 0.41 0 0 0 28.00 5.20 5.60 5.60 0 0 0
October 21, 2022 0.03 0.31 0.32 0 0 0 29.00 6.10 6.55 6.50 0 0 0
October 21, 2022 0.02 0.24 0.25 0 0 0 30.00 7.05 7.45 7.45 0 0 0
October 21, 2022 0.01 0.20 0.19 0 0 0 32.00 8.95 9.40 9.35 0 0 0
November 18, 2022 2.60 3.00 3.10 0 0 0 21.00 0.90 1.20 1.25 0 0 0
November 18, 2022 2.25 2.65 2.80 0 0 0 21.50 1.05 1.45 1.40 0 0 0
November 18, 2022 2.00 2.30 2.50 0 0 0 22.00 1.25 1.65 1.60 0 0 0
November 18, 2022 1.75 2.05 2.20 0 0 0 22.50 1.45 1.80 1.85 0 0 0
November 18, 2022 1.50 1.80 1.95 0 0 0 23.00 1.70 2.05 2.10 0 0 0
November 18, 2022 1.25 1.55 1.70 0 0 0 23.50 1.95 2.40 2.35 0 0 0
November 18, 2022 1.05 1.35 1.50 0 0 0 24.00 2.25 2.65 2.65 0 0 0
November 18, 2022 0.85 1.20 1.30 0 0 0 24.50 2.55 3.00 2.95 0 0 0
November 18, 2022 0.70 1.00 1.15 0 0 0 25.00 2.90 3.30 3.30 0 0 0
November 18, 2022 0.49 0.75 0.85 0 0 0 26.00 3.60 4.05 4.00 0 0 0
December 16, 2022 3.35 3.75 3.90 0 6 0 20.00 0.70 1.10 1.05 0 0 0
December 16, 2022 2.70 3.10 3.25 0 0 0 21.00 1.00 1.40 1.40 0 0 0
December 16, 2022 2.15 2.45 2.60 0 10 0 22.00 1.35 1.75 1.75 0 10 0
December 16, 2022 1.60 2.00 2.05 0 0 0 23.00 1.85 2.25 2.25 0 0 0
December 16, 2022 1.15 1.50 1.60 0 5 0 24.00 2.40 2.80 2.80 0 0 0
December 16, 2022 0.85 1.15 1.25 0 0 0 25.00 3.00 3.45 3.45 0 0 0
December 16, 2022 0.55 0.95 0.95 0 0 0 26.00 3.75 4.20 4.15 0 15 0
December 16, 2022 0.23 0.60 0.60 0 21 0 28.00 5.35 5.85 5.80 0 0 0
December 16, 2022 0.04 0.37 0.38 0 0 0 30.00 7.15 7.65 7.65 0 0 0
December 16, 2022 0.01 0.28 0.28 0 0 0 32.00 9.05 9.55 9.50 0 0 0
December 16, 2022 0.01 0.24 0.23 0 0 0 34.00 10.95 11.45 11.45 0 0 0
December 16, 2022 0.01 0.21 0.22 0 0 0 35.00 11.95 12.45 12.40 0 0 0
March 17, 2023 3.60 4.10 4.20 0 0 0 20.00 1.00 1.55 1.50 0 0 0
March 17, 2023 3.05 3.50 3.55 0 0 0 21.00 1.35 1.90 1.85 0 0 0
March 17, 2023 2.40 2.85 2.95 0 5 0 22.00 1.80 2.35 2.25 0 0 0
March 17, 2023 1.95 2.35 2.45 0 0 0 23.00 2.25 2.75 2.70 0 0 0
March 17, 2023 1.55 1.90 2.00 0 91 0 24.00 2.80 3.30 3.30 0 0 0
March 17, 2023 1.20 1.60 1.65 0 0 0 25.00 3.45 3.95 3.90 0 0 0
March 17, 2023 0.85 1.30 1.35 0 0 0 26.00 4.15 4.60 4.60 0 0 0
March 17, 2023 0.47 0.80 0.90 0 0 0 28.00 5.65 6.15 6.15 0 0 0
March 17, 2023 0.21 0.60 0.60 0 0 0 30.00 7.40 7.95 7.90 0 0 0
March 17, 2023 0.04 0.41 0.43 0 0 0 32.00 9.20 9.70 9.70 0 0 0
March 17, 2023 0.02 0.33 0.33 0 0 0 34.00 11.05 11.60 11.60 0 0 0
March 17, 2023 0.01 0.30 0.30 0 0 0 35.00 12.00 12.60 12.50 0 0 0