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.

DIR – Dream Industrial Real Estate Investment Trust

Last update: May 24, 2022 at 2:42 p.m.   (Real-time)

  • Last price: 13.880
  • Net change: 0.020
  • Bid price: 13.870
  • Ask price: 13.880
  • 30-day historical volatility: 35.69%
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: 1,259
Volume: 50
Open interest: 3,529
Volume: 73
June 17, 2022 2.80 3.00 3.00 0 0 0 11.00 0 0.11 0.10 0 0 0
June 17, 2022 1.75 2.00 2.00 0 0 0 12.00 0.01 0.13 0.13 0 0 0
June 17, 2022 1.30 1.50 1.50 0 0 0 12.50 0.02 0.16 0.16 0 0 0
June 17, 2022 0.75 1.00 1.05 0 0 0 13.00 0.05 0.23 0.22 0 1 0
June 17, 2022 0.48 0.70 0.65 0 0 0 13.50 0.14 0.25 0.35 0 20 0
June 17, 2022 0.15 0.34 0.38 0 17 0 14.00 0.39 0.65 0.60 0 2 0
June 17, 2022 0.05 0.20 0.21 0 0 0 14.50 0.70 0.90 0.95 0 1 0
June 17, 2022 0.01 0.14 0.14 0 22 0 15.00 1.10 1.30 1.35 0 0 0
June 17, 2022 0 0.11 0.11 0 15 0 15.50 1.60 1.90 1.85 0 2,525 0
June 17, 2022 0 0.10 0.10 0 2 0 16.00 2.05 2.30 2.30 0 140 0
June 17, 2022 0 0.10 0.10 0 186 0 16.50 2.55 2.80 2.80 0 179 0
June 17, 2022 0 0.09 0.09 0 77 0 17.00 3.05 3.30 3.30 0 262 0
June 17, 2022 0 0.09 0.09 0 0 0 17.50 3.55 3.90 3.80 0 0 0
June 17, 2022 0 0.09 0.09 0 0 0 18.00 4.05 4.30 4.30 0 0 0
June 17, 2022 0 0.09 0.09 0 0 0 18.50 4.55 4.80 4.80 0 0 0
June 17, 2022 0 0.09 0.09 0 0 0 19.00 5.05 5.40 5.30 0 0 0
June 17, 2022 0 0.09 0.09 0 0 0 20.00 6.05 6.40 6.30 0 15 0
July 15, 2022 2.75 3.00 3.00 0 0 0 11.00 0.01 0.09 0.10 0 0 0
July 15, 2022 1.70 2.00 2.00 0 0 0 12.00 0.01 0.14 0.13 0 0 0
July 15, 2022 1.35 1.55 1.55 0 0 0 12.50 0.08 0.20 0.20 0 0 0
July 15, 2022 0.85 1.10 1.10 0 0 0 13.00 0.15 0.32 0.30 0 1 0
July 15, 2022 0.55 0.75 0.75 0 0 0 13.50 0.30 0.45 0.35 -0.10 0 51
July 15, 2022 0.31 0.46 0.47 0 5 0 14.00 0.55 0.75 0.70 0 11 0
July 15, 2022 0.13 0.27 0.29 0 0 0 14.50 0.85 1.05 1.05 0 0 0
July 15, 2022 0.04 0.16 0.18 0 0 0 15.00 1.25 1.55 1.45 0 0 0
July 15, 2022 0.01 0.10 0.10 0 2 0 15.50 1.65 2.00 1.90 0 0 0
July 15, 2022 0 0.08 0.10 0 5 0 16.00 2.15 2.35 2.35 0 2 0
July 15, 2022 0 0.08 0.08 0 20 0 16.50 2.65 2.95 2.85 0 0 0
July 15, 2022 0 0.06 0.06 0 0 0 17.00 3.10 3.30 3.35 0 0 0
July 15, 2022 0 0.06 0.06 0 0 0 17.50 3.60 3.90 3.85 0 0 0
July 15, 2022 0 0.06 0.06 0 0 0 18.00 4.10 4.40 4.35 0 0 0
July 15, 2022 0 0.06 0.06 0 0 0 18.50 4.60 4.80 4.85 0 0 0
July 15, 2022 0 0.06 0.06 0 0 0 19.00 5.10 5.40 5.35 0 0 0
August 19, 2022 2.65 3.00 3.00 0 0 0 11.00 0.01 0.15 0.13 0 0 0
August 19, 2022 1.70 2.05 2.05 0 0 0 12.00 0.10 0.16 0.21 0 0 0
August 19, 2022 1.30 1.60 1.60 0 0 0 12.50 0.19 0.33 0.30 0 0 0
August 19, 2022 1.00 1.20 1.20 0 0 0 13.00 0.31 0.46 0.44 0 0 0
August 19, 2022 0.65 0.90 0.90 0 0 0 13.50 0.49 0.70 0.65 0 8 0
August 19, 2022 0.41 0.60 0.60 0 0 0 14.00 0.70 0.95 0.90 0 0 0
August 19, 2022 0.25 0.40 0.41 0 5 0 14.50 1.00 1.25 1.20 0 0 0
August 19, 2022 0.12 0.27 0.27 0 0 0 15.00 1.35 1.60 1.55 0 0 0
August 19, 2022 0.04 0.17 0.18 0 0 0 15.50 1.80 2.05 2.00 0 0 0
August 19, 2022 0.01 0.12 0.13 0 0 0 16.00 2.20 2.40 2.45 0 0 0
August 19, 2022 0.01 0.09 0.09 0 17 0 16.50 2.70 2.95 2.90 0 0 0
August 19, 2022 0 0.09 0.09 0 25 0 17.00 3.15 3.35 3.40 0 0 0
August 19, 2022 0 0.08 0.08 0 50 0 17.50 3.65 4.00 3.90 0 0 0
August 19, 2022 0 0.08 0.08 0 0 0 18.00 4.15 4.35 4.40 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 18.50 4.65 4.85 4.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 19.00 5.15 5.35 5.35 0 0 0
September 16, 2022 2.75 3.05 3.00 0 0 0 11.00 0.02 0.18 0.18 0 0 0
September 16, 2022 1.85 2.05 2.05 0 0 0 12.00 0.15 0.28 0.28 0 0 0
September 16, 2022 1.45 1.65 1.65 0 0 0 12.50 0.24 0.40 0.38 0 4 0
September 16, 2022 1.05 1.25 1.30 0 0 0 13.00 0.37 0.55 0.55 0 0 0
September 16, 2022 0.70 0.95 0.95 0 0 0 13.50 0.55 0.75 0.75 0 0 0
September 16, 2022 0.47 0.65 0.70 0 12 0 14.00 0.80 1.05 1.00 0 0 0
September 16, 2022 0.32 0.42 0.50 0 9 0 14.50 1.10 1.35 1.30 0 0 0
September 16, 2022 0.17 0.20 0.20 -0.13 10 50 15.00 1.45 1.75 1.65 0 15 0
September 16, 2022 0.07 0.22 0.23 0 0 0 15.50 1.80 2.20 2.10 0 0 0
September 16, 2022 0.02 0.16 0.17 0 113 0 16.00 2.25 2.55 2.50 0 40 0
September 16, 2022 0.02 0.14 0.13 0 10 0 16.50 2.70 3.00 3.00 0 0 0
September 16, 2022 0.01 0.11 0.11 0 138 0 17.00 3.15 3.60 3.45 0 23 0
September 16, 2022 0 0.10 0.09 0 0 0 17.50 3.65 3.95 3.95 0 0 0
September 16, 2022 0 0.09 0.09 0 0 0 18.00 4.15 4.40 4.45 0 16 0
September 16, 2022 0 0.08 0.08 0 20 0 19.00 5.10 5.45 5.40 0 15 0
September 16, 2022 0 0.08 0.08 0 0 0 20.00 6.10 6.50 6.40 0 0 0
October 21, 2022 2.70 3.05 3.05 0 0 0 11.00 0.04 0.22 0.21 0 0 0
October 21, 2022 1.90 2.05 2.10 0 0 0 12.00 0.18 0.36 0.35 0 0 0
October 21, 2022 1.40 1.65 1.70 0 0 0 12.50 0.29 0.49 0.48 0 0 0
October 21, 2022 1.05 1.30 1.35 0 0 0 13.00 0.45 0.65 0.60 0 0 0
October 21, 2022 0.75 1.00 1.05 0 0 0 13.50 0.60 0.90 0.80 0 22 0
October 21, 2022 0.50 0.75 0.75 0 0 0 14.00 0.85 1.15 1.10 0 0 0
October 21, 2022 0.36 0.55 0.55 0 0 0 14.50 1.15 1.45 1.40 0 0 0
October 21, 2022 0.22 0.40 0.41 0 0 0 15.00 1.50 1.75 1.75 0 0 0
October 21, 2022 0.11 0.31 0.32 0 0 0 15.50 1.85 2.20 2.15 0 0 0
October 21, 2022 0.04 0.22 0.22 0 0 0 16.00 2.30 2.65 2.60 0 0 0
October 21, 2022 0.01 0.18 0.17 0 0 0 16.50 2.75 3.10 3.05 0 0 0
October 21, 2022 0.02 0.15 0.13 0 1 0 17.00 3.20 3.50 3.50 0 1 0
October 21, 2022 0.01 0.13 0.11 0 0 0 17.50 3.65 4.05 4.00 0 0 0
October 21, 2022 0 0.12 0.10 0 0 0 18.00 4.15 4.60 4.45 0 0 0
November 18, 2022 2.70 3.05 0 0 0 0 11.00 0.09 0.26 0 0 0 0
November 18, 2022 1.85 2.10 2.10 0 0 0 12.00 0.24 0.43 0.42 0 0 0
November 18, 2022 1.45 1.70 1.75 0 0 0 12.50 0.36 0.55 0.55 0 0 0
November 18, 2022 1.10 1.35 1.40 0 0 0 13.00 0.50 0.75 0.70 0 0 0
November 18, 2022 0.80 1.05 1.10 0 0 0 13.50 0.70 0.95 0.95 0 0 0
November 18, 2022 0.55 0.80 0.85 0 0 0 14.00 0.95 1.25 1.20 0 0 0
November 18, 2022 0.38 0.65 0.65 0 0 0 14.50 1.20 1.55 1.50 0 0 0
November 18, 2022 0.27 0.46 0.48 0 0 0 15.00 1.55 1.90 1.85 0 0 0
November 18, 2022 0.16 0.34 0.36 0 0 0 15.50 1.95 2.25 2.25 0 0 0
November 18, 2022 0.08 0.26 0.30 0 0 0 16.00 2.35 2.70 2.65 0 0 0
December 16, 2022 3.70 4.05 4.05 0 0 0 10.00 0.02 0.20 0.20 0 0 0
December 16, 2022 2.75 3.10 3.05 0 0 0 11.00 0.12 0.30 0.29 0 0 0
December 16, 2022 1.85 2.10 2.15 0 40 0 12.00 0.29 0.48 0.48 0 115 0
December 16, 2022 1.20 1.50 1.45 0 40 0 13.00 0.55 0.80 0.80 0 10 0
December 16, 2022 0.60 0.85 0.95 0 16 0 14.00 1.00 1.30 1.30 0 5 0
December 16, 2022 0.29 0.50 0.55 0 114 0 15.00 1.65 1.90 1.95 0 20 0
December 16, 2022 0.12 0.30 0.31 0 1 0 16.00 2.40 2.75 2.70 0 10 0
December 16, 2022 0.01 0.20 0.20 0 227 0 17.00 3.25 3.75 3.60 0 40 0
December 16, 2022 0.01 0.14 0.14 0 0 0 18.00 4.25 4.55 4.55 0 0 0
December 16, 2022 0 0.11 0.14 0 15 0 19.00 5.15 5.65 5.50 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 20.00 6.15 6.50 6.50 0 0 0
March 17, 2023 3.70 4.05 4.05 0 0 0 10.00 0.08 0.30 0.30 0 0 0
March 17, 2023 2.80 3.10 3.10 0 0 0 11.00 0.20 0.45 0.45 0 0 0
March 17, 2023 1.90 2.20 2.25 0 0 0 12.00 0.43 0.70 0.70 0 0 0
March 17, 2023 1.25 1.50 1.65 0 10 0 13.00 0.70 1.10 1.05 0 0 0
March 17, 2023 0.80 1.15 1.10 0 16 0 14.00 1.25 1.45 1.55 0 0 0
March 17, 2023 0.47 0.70 0.70 0 0 0 15.00 1.90 2.15 2.15 0 0 0
March 17, 2023 0.22 0.44 0.46 0 10 0 16.00 2.60 3.05 2.95 0 4 0
March 17, 2023 0.08 0.29 0.31 0 0 0 17.00 3.45 3.90 3.80 0 0 0
March 17, 2023 0.02 0.22 0.22 0 9 0 18.00 4.35 4.80 4.70 0 22 0
March 17, 2023 0.01 0.17 0.17 0 0 0 19.00 5.25 5.70 5.65 0 0 0
March 17, 2023 0.01 0.14 0.14 0 0 0 20.00 6.25 6.70 6.70 0.10 0 22