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: August 14, 2022 at 2:25 p.m.   (Real-time)

  • Last price: 81.910
  • Net change: 0.670
  • Bid price: 81.510
  • Ask price: 82.170
  • 30-day historical volatility: 24.36%
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: 643
Volume: 0
Open interest: 631
Volume: 1
August 19, 2022 17.55 18.20 18.20 0 0 0 64.00 0 0.26 0.26 0 0 0
August 19, 2022 13.55 14.20 14.20 0 0 0 68.00 0 0.26 0.26 0 0 0
August 19, 2022 11.60 12.20 12.20 0 0 0 70.00 0 0.26 0.26 0 1 0
August 19, 2022 9.60 10.20 10.20 0 0 0 72.00 0 0.26 0.26 0 0 0
August 19, 2022 7.70 8.20 8.20 0 9 0 74.00 0 0.26 0.26 0 0 0
August 19, 2022 5.70 6.25 6.25 0 31 0 76.00 0 0.27 0.27 0 9 0
August 19, 2022 3.75 4.30 4.30 0 3 0 78.00 0.01 0.30 0.30 0 126 0
August 19, 2022 1.95 2.35 2.35 0 19 0 80.00 0.07 0.45 0.45 0 0 0
August 19, 2022 0.45 0.85 0.85 0 4 0 82.00 0.55 0.95 0.95 0 2 0
August 19, 2022 0.02 0.32 0.32 0 0 0 84.00 2.05 2.45 2.45 0 0 0
August 19, 2022 0 0.30 0.30 0 2 0 86.00 3.95 4.45 4.45 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 88.00 5.85 6.55 6.55 0 125 0
August 19, 2022 0 0.26 0.26 0 0 0 90.00 7.80 8.55 8.55 0 0 0
August 19, 2022 0 0.26 0.26 0 1 0 92.00 9.80 10.55 10.55 0 0 0
August 19, 2022 0 0.26 0.26 0 1 0 94.00 11.80 12.55 12.55 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 96.00 13.80 14.55 14.55 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 98.00 15.80 16.55 16.55 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 100.00 17.80 18.55 18.55 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 105.00 22.80 23.55 23.55 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 110.00 27.80 28.55 28.55 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 115.00 32.80 33.55 33.55 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 120.00 37.80 38.55 38.55 0 0 0
September 16, 2022 17.65 18.15 18.15 0 0 0 64.00 0 0.32 0.32 0 0 0
September 16, 2022 13.65 14.20 14.20 0 0 0 68.00 0.01 0.15 0.15 0 0 0
September 16, 2022 11.65 12.25 12.25 0 0 0 70.00 0.01 0.17 0.17 0 0 0
September 16, 2022 9.65 10.25 10.25 0 3 0 72.00 0.01 0.22 0.22 0 0 0
September 16, 2022 7.70 8.30 8.30 0 0 0 74.00 0.06 0.29 0.29 0 0 0
September 16, 2022 5.85 6.45 6.45 0 0 0 76.00 0.17 0.44 0.44 0 0 0
September 16, 2022 4.15 4.60 4.60 0 5 0 78.00 0.35 0.70 0.70 0 5 0
September 16, 2022 2.55 3.10 3.10 0 16 0 80.00 0.75 1.15 1.15 0 3 0
September 16, 2022 1.25 1.70 1.70 0 36 0 82.00 1.50 1.90 1.90 0 0 0
September 16, 2022 0.55 0.90 0.90 0 0 0 84.00 2.75 3.30 3.30 0 2 0
September 16, 2022 0.28 0.65 0.65 0 33 0 85.00 3.55 4.00 4.00 0 16 0
September 16, 2022 0.13 0.48 0.48 0 155 0 86.00 4.40 4.85 4.85 0 138 0
September 16, 2022 0.02 0.30 0.30 0 0 0 88.00 6.25 6.70 6.70 0 0 0
September 16, 2022 0.01 0.29 0.29 0 0 0 90.00 8.10 8.75 8.75 0 7 0
September 16, 2022 0 0.38 0.38 0 0 0 92.00 10.10 10.80 10.80 0 0 0
September 16, 2022 0 0.30 0.30 0 0 0 94.00 12.00 12.65 12.65 0 0 0
September 16, 2022 0 0.30 0.30 0 23 0 95.00 13.05 13.60 13.60 0 0 0
September 16, 2022 0 0.30 0.30 0 0 0 96.00 14.05 14.60 14.60 0 0 0
September 16, 2022 0 0.30 0.30 0 0 0 98.00 16.00 16.65 16.65 0 0 0
September 16, 2022 0 0.30 0.30 0 11 0 100.00 18.00 18.65 18.65 0 5 0
September 16, 2022 0 0.30 0.30 0 0 0 105.00 23.05 23.55 23.55 0 2 0
September 16, 2022 0 0.30 0.30 0 2 0 110.00 28.05 28.55 28.55 0 0 0
September 16, 2022 0 0.30 0.30 0 0 0 115.00 33.05 33.60 33.60 0 0 0
September 16, 2022 0 0.30 0.30 0 0 0 120.00 38.05 38.60 38.60 0 34 0
September 16, 2022 0 0.30 0.30 0 0 0 130.00 47.95 48.60 48.60 0 0 0
September 16, 2022 0 0.30 0.30 0 0 0 140.00 58.05 58.60 58.60 0 0 0
October 21, 2022 17.60 18.15 18.15 0 0 0 64.00 0.01 0.16 0.16 0 0 0
October 21, 2022 13.65 14.15 14.15 0 0 0 68.00 0.02 0.22 0.22 0 0 0
October 21, 2022 11.70 12.25 12.25 0 0 0 70.00 0.13 0.27 0.27 0 3 0
October 21, 2022 9.70 10.30 10.30 0 0 0 72.00 0.12 0.37 0.37 0 0 0
October 21, 2022 7.85 8.40 8.40 0 0 0 74.00 0.27 0.55 0.55 0 15 0
October 21, 2022 6.15 6.70 6.70 0 0 0 76.00 0.50 0.85 0.85 0 17 0
October 21, 2022 4.60 5.10 5.10 0 0 0 78.00 0.80 1.20 1.20 0 0 0
October 21, 2022 3.20 3.65 3.65 0 0 0 80.00 1.35 1.80 1.80 0 25 0
October 21, 2022 1.95 2.40 2.40 0 0 0 82.00 2.20 2.75 2.75 0 0 0
October 21, 2022 1.15 1.55 1.55 0 1 0 84.00 3.35 3.90 3.90 0 0 0
October 21, 2022 0.55 0.90 0.90 0 4 0 86.00 4.80 5.35 5.35 -0.75 0 1
October 21, 2022 0.21 0.60 0.60 0 0 0 88.00 6.50 7.05 7.05 0 0 0
October 21, 2022 0.07 0.39 0.39 0 10 0 90.00 8.05 8.80 8.80 0 0 0
October 21, 2022 0.02 0.28 0.28 0 0 0 92.00 9.95 10.70 10.70 0 0 0
October 21, 2022 0.01 0.22 0.22 0 0 0 94.00 11.90 12.65 12.65 0 0 0
October 21, 2022 0 0.30 0.30 0 0 0 96.00 14.20 14.60 14.60 0 0 0
October 21, 2022 0 0.38 0.38 0 0 0 98.00 16.15 16.65 16.65 0 10 0
October 21, 2022 0 0.30 0.30 0 0 0 100.00 18.10 18.70 18.70 0 0 0
October 21, 2022 0 0.30 0.30 0 0 0 105.00 23.10 23.65 23.65 0 0 0
October 21, 2022 0 0.30 0.30 0 0 0 110.00 28.05 28.60 28.60 0 0 0
October 21, 2022 0 0.30 0.30 0 0 0 115.00 33.05 33.60 33.60 0 0 0
October 21, 2022 0 0.30 0.30 0 0 0 120.00 38.00 38.60 38.60 0 0 0
November 18, 2022 17.55 18.15 18.15 0 0 0 64.00 0.01 0.23 0.23 0 0 0
November 18, 2022 13.65 14.20 14.20 0 0 0 68.00 0.02 0.33 0.33 0 0 0
November 18, 2022 11.70 12.30 12.30 0 0 0 70.00 0.12 0.42 0.42 0 0 0
November 18, 2022 9.80 10.45 10.45 0 0 0 72.00 0.28 0.60 0.60 0 0 0
November 18, 2022 8.10 8.70 8.70 0 0 0 74.00 0.49 0.80 0.80 0 0 0
November 18, 2022 6.40 7.05 7.05 0 0 0 76.00 0.75 1.20 1.20 0 0 0
November 18, 2022 4.95 5.45 5.45 0 0 0 78.00 1.20 1.60 1.60 0 0 0
November 18, 2022 3.55 4.10 4.10 0 0 0 80.00 1.85 2.25 2.25 0 0 0
November 18, 2022 2.45 2.95 2.95 0 0 0 82.00 2.70 3.25 3.25 0 0 0
November 18, 2022 1.50 1.95 1.95 0 1 0 84.00 3.80 4.35 4.35 0 0 0
November 18, 2022 0.85 1.30 1.30 0 0 0 86.00 5.10 5.70 5.70 0 0 0
November 18, 2022 0.46 0.85 0.85 0 0 0 88.00 6.70 7.40 7.40 0 0 0
November 18, 2022 0.20 0.60 0.60 0 0 0 90.00 8.40 9.05 9.05 0 0 0
November 18, 2022 0.07 0.44 0.44 0 0 0 92.00 10.30 10.85 10.85 0 0 0
November 18, 2022 0.02 0.33 0.33 0 0 0 94.00 12.20 12.75 12.75 0 0 0
November 18, 2022 0.01 0.29 0.29 0 0 0 96.00 14.15 14.75 14.75 0 0 0
November 18, 2022 0 0.43 0.43 0 0 0 98.00 16.15 16.80 16.80 0 0 0
November 18, 2022 0 0.43 0.43 0 0 0 100.00 17.80 18.75 18.75 0 0 0
December 16, 2022 21.40 23.10 23.10 0 0 0 60.00 0.01 0.25 0.25 0 10 0
December 16, 2022 17.40 18.50 18.50 0 0 0 64.00 0.02 0.32 0.32 0 0 0
December 16, 2022 13.50 14.60 14.60 0 0 0 68.00 0.10 0.46 0.46 0 0 0
December 16, 2022 11.60 12.70 12.70 0 0 0 70.00 0.24 0.60 0.60 0 2 0
December 16, 2022 9.80 10.90 10.90 0 0 0 72.00 0.44 0.80 0.80 0 0 0
December 16, 2022 8.20 8.85 8.85 0 0 0 74.00 0.70 1.10 1.10 0 0 0
December 16, 2022 7.40 8.00 8.00 0 0 0 75.00 0.85 1.30 1.30 0 0 0
December 16, 2022 6.65 7.25 7.25 0 0 0 76.00 1.05 1.50 1.50 0 0 0
December 16, 2022 5.15 5.75 5.75 0 0 0 78.00 1.55 2.00 2.00 0 3 0
December 16, 2022 3.90 4.50 4.50 0 1 0 80.00 2.15 2.65 2.65 0 7 0
December 16, 2022 2.75 3.40 3.40 0 0 0 82.00 3.05 3.65 3.65 0 0 0
December 16, 2022 1.85 2.40 2.40 0 0 0 84.00 4.10 4.75 4.75 0 0 0
December 16, 2022 1.50 2.00 2.00 0 0 0 85.00 4.75 5.40 5.40 0 0 0
December 16, 2022 1.20 1.65 1.65 0 1 0 86.00 5.40 6.15 6.15 0 0 0
December 16, 2022 0.70 1.15 1.15 0 0 0 88.00 6.90 7.65 7.65 0 0 0
December 16, 2022 0.39 0.80 0.80 0 66 0 90.00 8.40 9.40 9.40 0 47 0
December 16, 2022 0.20 0.60 0.60 0 0 0 92.00 10.15 11.20 11.20 0 0 0
December 16, 2022 0.07 0.44 0.44 0 168 0 95.00 12.95 14.05 14.05 0 0 0
December 16, 2022 0 0.32 0.32 0 4 0 100.00 17.80 18.90 18.90 0 10 0
December 16, 2022 0 0.45 0.45 0 12 0 110.00 27.75 28.85 28.85 0 0 0
December 16, 2022 0 0.45 0.45 0 0 0 120.00 37.75 38.85 38.85 0 0 0
December 16, 2022 0 0.45 0.45 0 0 0 130.00 47.10 48.80 48.80 0 0 0
December 16, 2022 0 0.45 0.45 0 0 0 140.00 57.50 58.80 58.80 0 0 0
January 20, 2023 17.40 18.60 18.60 0 0 0 64.00 0.02 0.41 0.41 0 0 0
January 20, 2023 13.55 14.75 14.75 0 0 0 68.00 0.23 0.65 0.65 0 0 0
January 20, 2023 11.70 12.90 12.90 0 0 0 70.00 0.39 0.80 0.80 0 0 0
January 20, 2023 10.00 11.10 11.10 0 0 0 72.00 0.60 1.05 1.05 0 0 0
January 20, 2023 8.45 9.25 9.25 0 0 0 74.00 0.90 1.40 1.40 0 0 0
January 20, 2023 6.90 7.65 7.65 0 0 0 76.00 1.30 1.80 1.80 0 0 0
January 20, 2023 5.40 6.20 6.20 0 0 0 78.00 1.85 2.35 2.35 0 0 0
January 20, 2023 4.20 4.90 4.90 0 0 0 80.00 2.55 3.20 3.20 0 0 0
January 20, 2023 3.10 3.80 3.80 0 0 0 82.00 3.45 4.05 4.05 0 0 0
January 20, 2023 2.20 2.90 2.90 0 6 0 84.00 4.50 5.10 5.10 0 0 0
January 20, 2023 1.50 2.05 2.05 0 0 0 86.00 5.75 6.50 6.50 0 0 0
January 20, 2023 0.95 1.50 1.50 0 0 0 88.00 7.15 7.95 7.95 0 0 0
January 20, 2023 0.60 1.10 1.10 0 0 0 90.00 8.70 9.45 9.45 0 0 0
January 20, 2023 0.35 0.80 0.80 0 0 0 92.00 10.35 11.35 11.35 0 0 0
March 17, 2023 21.30 22.60 22.60 0 0 0 60.00 0.02 0.43 0.43 0 0 0
March 17, 2023 16.40 17.75 17.75 0 0 0 65.00 0.22 0.65 0.65 0 0 0
March 17, 2023 11.85 13.20 13.20 0 0 0 70.00 0.65 1.15 1.15 0 2 0
March 17, 2023 8.00 8.95 8.95 0 0 0 75.00 1.55 2.05 2.05 0 0 0
March 17, 2023 4.65 5.50 5.50 0 6 0 80.00 3.15 3.75 3.75 0 1 0
March 17, 2023 2.25 3.05 3.05 0 0 0 85.00 5.70 6.30 6.30 0 0 0
March 17, 2023 0.95 1.55 1.55 0 0 0 90.00 9.15 9.75 9.75 0 1 0
March 17, 2023 0.30 0.80 0.80 0 0 0 95.00 13.30 14.60 14.60 0 2 0
March 17, 2023 0.07 0.49 0.49 0 2 0 100.00 17.90 19.25 19.25 0 0 0
March 17, 2023 0 0.49 0.49 0 0 0 110.00 27.60 28.95 28.95 0 0 0
March 17, 2023 0 0.49 0.49 0 0 0 120.00 37.60 38.95 38.95 0 0 0
March 17, 2023 0 0.49 0.49 0 0 0 140.00 57.60 58.90 58.90 0 0 0
June 16, 2023 21.00 22.85 22.85 0 0 0 60.00 0.02 1.20 1.20 0 0 0
June 16, 2023 16.30 18.20 18.20 0 0 0 65.00 0.31 1.70 1.70 0 0 0
June 16, 2023 12.25 13.65 13.65 0 0 0 70.00 1.05 2.40 2.40 0 0 0
June 16, 2023 8.45 9.90 9.90 0 0 0 75.00 2.20 3.65 3.65 0 0 0
June 16, 2023 5.35 6.80 6.80 0 0 0 80.00 3.95 5.60 5.60 0 0 0
June 16, 2023 3.00 4.45 4.45 0 4 0 85.00 6.50 8.10 8.10 0 1 0
June 16, 2023 1.35 2.75 2.75 0 3 0 90.00 9.75 11.40 11.40 0 0 0
June 16, 2023 0.40 1.80 1.80 0 0 0 95.00 13.65 15.55 15.55 0 0 0
June 16, 2023 0.02 1.15 1.15 0 0 0 100.00 18.00 19.90 19.90 0 0 0