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.

GRT – Granite Real Estate Investment Trust Inc.

Last update: January 20, 2022 at 8:48 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 15.95%
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: 240
Volume: 0
Open interest: 220
Volume: 0
January 21, 2022 0 0 19.85 0 0 0 76.00 0 0 0.15 0 19 0
January 21, 2022 0 0 17.85 0 0 0 78.00 0 0 0.15 0 1 0
January 21, 2022 0 0 15.85 0 0 0 80.00 0 0 0.15 0 3 0
January 21, 2022 0 0 13.85 0 0 0 82.00 0 0 0.15 0 8 0
January 21, 2022 0 0 11.85 0 0 0 84.00 0 0 0.15 0 0 0
January 21, 2022 0 0 9.85 0 0 0 86.00 0 0 0.15 0 0 0
January 21, 2022 0 0 7.85 0 0 0 88.00 0 0 0.15 0 6 0
January 21, 2022 0 0 5.90 0 0 0 90.00 0 0 0.15 0 1 0
January 21, 2022 0 0 3.90 0 0 0 92.00 0 0 0.15 0 0 0
January 21, 2022 0 0 1.95 0 0 0 94.00 0 0 0.20 0 0 0
January 21, 2022 0 0 0.55 0 0 0 96.00 0 0 0.85 0 0 0
January 21, 2022 0 0 0.15 0 0 0 98.00 0 0 2.65 0 2 0
January 21, 2022 0 0 0.15 0 0 0 100.00 0 0 4.65 0 3 0
January 21, 2022 0 0 0.10 0 26 0 105.00 0 0 9.60 0 8 0
January 21, 2022 0 0 0.15 0 0 0 110.00 0 0 14.60 0 0 0
January 21, 2022 0 0 0.15 0 0 0 115.00 0 0 19.60 0 0 0
January 21, 2022 0 0 0.15 0 0 0 120.00 0 0 24.60 0 0 0
January 21, 2022 0 0 0.20 0 0 0 130.00 0 0 34.60 0 2 0
February 18, 2022 0 0 15.95 0 2 0 80.00 0 0 0.15 0 0 0
February 18, 2022 0 0 12.00 0 0 0 84.00 0 0 0.20 0 0 0
February 18, 2022 0 0 10.00 0 0 0 86.00 0 0 0.25 0 0 0
February 18, 2022 0 0 8.00 0 0 0 88.00 0 0 0.35 0 0 0
February 18, 2022 0 0 6.25 0 5 0 90.00 0 0 0.55 0 0 0
February 18, 2022 0 0 4.30 0 0 0 92.00 0 0 0.80 0 7 0
February 18, 2022 0 0 2.75 0 0 0 94.00 0 0 1.35 0 10 0
February 18, 2022 0 0 1.60 0 20 0 96.00 0 0 2.20 0 6 0
February 18, 2022 0 0 0.80 0 2 0 98.00 0 0 3.40 0 6 0
February 18, 2022 0 0 0.40 0 21 0 100.00 0 0 5.05 0 18 0
February 18, 2022 0 0 0.20 0 24 0 105.00 0 0 9.95 0 7 0
February 18, 2022 0 0 0.20 0 0 0 110.00 0 0 14.90 0 0 0
February 18, 2022 0 0 0.20 0 0 0 115.00 0 0 19.90 0 0 0
February 18, 2022 0 0 0.20 0 0 0 120.00 0 0 24.90 0 0 0
February 18, 2022 0 0 0.20 0 0 0 130.00 0 0 34.90 0 0 0
March 18, 2022 0 0 25.95 0 4 0 70.00 0 0 0.20 0 0 0
March 18, 2022 0 0 20.95 0 4 0 75.00 0 0 0.20 0 0 0
March 18, 2022 0 0 15.95 0 3 0 80.00 0 0 0.25 0 3 0
March 18, 2022 0 0 12.00 0 0 0 84.00 0 0 0.35 0 0 0
March 18, 2022 0 0 11.00 0 0 0 85.00 0 0 0.40 0 1 0
March 18, 2022 0 0 10.00 0 0 0 86.00 0 0 0.45 0 0 0
March 18, 2022 0 0 8.10 0 0 0 88.00 0 0 0.60 0 5 0
March 18, 2022 0 0 6.25 0 10 0 90.00 0 0 0.90 0 0 0
March 18, 2022 0 0 4.60 0 0 0 92.00 0 0 1.25 0 0 0
March 18, 2022 0 0 3.15 0 0 0 94.00 0 0 1.85 0 0 0
March 18, 2022 0 0 2.55 0 0 0 95.00 0 0 2.30 0 0 0
March 18, 2022 0 0 2.00 0 0 0 96.00 0 0 2.80 0 0 0
March 18, 2022 0 0 1.20 0 0 0 98.00 0 0 4.00 0 0 0
March 18, 2022 0 0 0.65 0 7 0 100.00 0 0 5.55 0 0 0
March 18, 2022 0 0 0.25 0 16 0 105.00 0 0 10.20 0 24 0
March 18, 2022 0 0 0.20 0 0 0 110.00 0 0 15.15 0 0 0
March 18, 2022 0 0 0.20 0 0 0 115.00 0 0 20.15 0 0 0
March 18, 2022 0 0 0.25 0 0 0 120.00 0 0 25.15 0 0 0
March 18, 2022 0 0 0.25 0 0 0 130.00 0 0 35.15 0 0 0
April 14, 2022 0 0 12.05 0 0 0 84.00 0 0 0.55 0 0 0
April 14, 2022 0 0 10.10 0 0 0 86.00 0 0 0.70 0 0 0
April 14, 2022 0 0 8.25 0 0 0 88.00 0 0 0.95 0 0 0
April 14, 2022 0 0 6.50 0 0 0 90.00 0 0 1.25 0 2 0
April 14, 2022 0 0 4.90 0 0 0 92.00 0 0 1.75 0 0 0
April 14, 2022 0 0 3.50 0 0 0 94.00 0 0 2.40 0 0 0
April 14, 2022 0 0 2.40 0 0 0 96.00 0 0 3.35 0 0 0
April 14, 2022 0 0 1.55 0 5 0 98.00 0 0 4.55 0 0 0
April 14, 2022 0 0 1.00 0 0 0 100.00 0 0 6.00 0 0 0
April 14, 2022 0 0 0.40 0 0 0 105.00 0 0 10.50 0 0 0
April 14, 2022 0 0 0.25 0 0 0 110.00 0 0 15.40 0 0 0
April 14, 2022 0 0 0.25 0 0 0 115.00 0 0 20.40 0 0 0
April 14, 2022 0 0 0.25 0 0 0 120.00 0 0 25.40 0 0 0
April 14, 2022 0 0 0.25 0 0 0 130.00 0 0 35.35 0 0 0
May 20, 2022 0 0 8.45 0 0 0 88.00 0 0 1.35 0 0 0
May 20, 2022 0 0 0 0 0 0 90.00 0 0 0 0 0 0
May 20, 2022 0 0 5.25 0 0 0 92.00 0 0 2.30 0 0 0
May 20, 2022 0 0 3.95 0 0 0 94.00 0 0 3.05 0 0 0
May 20, 2022 0 0 2.85 0 0 0 96.00 0 0 4.00 0 0 0
May 20, 2022 0 0 2.00 0 0 0 98.00 0 0 5.15 0 0 0
May 20, 2022 0 0 1.35 0 0 0 100.00 0 0 6.60 0 0 0
May 20, 2022 0 0 0.60 0 0 0 105.00 0 0 10.90 0 0 0
May 20, 2022 0 0 0.35 0 0 0 110.00 0 0 15.65 0 0 0
May 20, 2022 0 0 0.30 0 0 0 115.00 0 0 20.65 0 0 0
May 20, 2022 0 0 0.30 0 0 0 120.00 0 0 25.60 0 0 0
May 20, 2022 0 0 0.30 0 0 0 130.00 0 0 35.60 0 0 0
June 17, 2022 0 0 26.05 0 0 0 70.00 0 0 0.35 0 0 0
June 17, 2022 0 0 16.05 0 0 0 80.00 0 0 0.65 0 5 0
June 17, 2022 0 0 11.25 0 0 0 85.00 0 0 1.10 0 2 0
June 17, 2022 0 0 8.60 0 1 0 88.00 0 0 1.65 0 0 0
June 17, 2022 0 0 6.95 0 0 0 90.00 0 0 2.10 0 5 0
June 17, 2022 0 0 5.50 0 0 0 92.00 0 0 2.75 0 0 0
June 17, 2022 0 0 4.25 0 0 0 94.00 0 0 3.50 0 0 0
June 17, 2022 0 0 3.65 0 0 0 95.00 0 0 3.95 0 1 0
June 17, 2022 0 0 3.15 0 0 0 96.00 0 0 4.50 0 0 0
June 17, 2022 0 0 2.30 0 0 0 98.00 0 0 5.65 0 0 0
June 17, 2022 0 0 1.65 0 9 0 100.00 0 0 7.05 0 0 0
June 17, 2022 0 0 0.70 0 1 0 105.00 0 0 11.20 0 0 0
June 17, 2022 0 0 0.40 0 0 0 110.00 0 0 15.95 0 0 0
June 17, 2022 0 0 0.35 0 0 0 115.00 0 0 20.85 0 0 0
June 17, 2022 0 0 0.35 0 0 0 120.00 0 0 25.85 0 0 0
June 17, 2022 0 0 0.35 0 0 0 130.00 0 0 35.80 0 0 0
June 17, 2022 0 0 0.35 0 0 0 140.00 0 0 45.80 0 0 0
July 15, 2022 0 0 9.00 0 0 0 88.00 0 0 2.35 0 0 0
July 15, 2022 0 0 0 0 0 0 90.00 0 0 0 0 0 0
July 15, 2022 0 0 6.00 0 0 0 92.00 0 0 3.45 0 0 0
July 15, 2022 0 0 4.85 0 0 0 94.00 0 0 4.25 0 0 0
July 15, 2022 0 0 3.80 0 0 0 96.00 0 0 5.30 0 0 0
July 15, 2022 0 0 2.90 0 0 0 98.00 0 0 6.45 0 0 0
July 15, 2022 0 0 2.25 0 0 0 100.00 0 0 7.80 0 0 0
July 15, 2022 0 0 1.30 0 0 0 105.00 0 0 11.80 0 0 0
July 15, 2022 0 0 1.00 0 0 0 110.00 0 0 16.55 0 0 0
July 15, 2022 0 0 0.90 0 0 0 120.00 0 0 26.45 0 0 0
September 16, 2022 0 0 26.15 0 0 0 70.00 0 0 0.50 0 0 0
September 16, 2022 0 0 16.05 0 0 0 80.00 0 0 1.10 0 0 0
September 16, 2022 0 0 11.35 0 53 0 85.00 0 0 1.85 0 7 0
September 16, 2022 0 0 7.55 0 1 0 90.00 0 0 3.15 0 7 0
September 16, 2022 0 0 4.40 0 0 0 95.00 0 0 5.20 0 0 0
September 16, 2022 0 0 2.35 0 5 0 100.00 0 0 8.25 0 5 0
September 16, 2022 0 0 0.65 0 2 0 110.00 0 0 16.70 0 0 0
September 16, 2022 0 0 0.35 0 0 0 120.00 0 0 26.40 0 34 0
September 16, 2022 0 0 0.40 0 0 0 130.00 0 0 36.35 0 0 0
September 16, 2022 0 0 0.30 0 0 0 140.00 0 0 46.30 0 0 0
December 16, 2022 0 0 16.15 0 1 0 80.00 0 0 1.65 0 1 0
December 16, 2022 0 0 0 0 0 0 85.00 0 0 0 0 0 0
December 16, 2022 0 0 8.05 0 6 0 90.00 0 0 4.10 0 5 0
December 16, 2022 0 0 5.15 0 0 0 95.00 0 0 6.30 0 0 0
December 16, 2022 0 0 3.10 0 1 0 100.00 0 0 9.30 0 6 0
December 16, 2022 0 0 1.05 0 11 0 110.00 0 0 17.40 0 0 0
December 16, 2022 0 0 0.55 0 0 0 120.00 0 0 26.95 0 0 0
December 16, 2022 0 0 0.50 0 0 0 130.00 0 0 36.80 0 0 0
December 16, 2022 0 0 0.40 0 0 0 140.00 0 0 46.70 0 0 0