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.

PMZ – Primaris Retail Real Estate Investment Trust

Last update: August 14, 2022 at 3:34 p.m.   (Real-time)

  • Last price: 14.630
  • Net change: -0.140
  • Bid price: 14.620
  • Ask price: 14.750
  • 30-day historical volatility: 22.28%
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: 513
Volume: 0
Open interest: 0
Volume: 0
August 19, 2022 4.40 4.85 4.85 0 0 0 10.00 0 0.16 0.16 0 0 0
August 19, 2022 3.90 4.35 4.35 0 0 0 10.50 0 0.16 0.16 0 0 0
August 19, 2022 3.40 3.85 3.85 0 0 0 11.00 0 0.16 0.16 0 0 0
August 19, 2022 2.90 3.35 3.35 0 0 0 11.50 0 0.16 0.16 0 0 0
August 19, 2022 2.40 2.85 2.85 0 0 0 12.00 0 0.16 0.16 0 0 0
August 19, 2022 1.90 2.35 2.35 0 0 0 12.50 0 0.16 0.16 0 0 0
August 19, 2022 1.40 1.85 1.85 0 1 0 13.00 0 0.16 0.16 0 0 0
August 19, 2022 0.90 1.35 1.35 0 10 0 13.50 0 0.16 0.16 0 0 0
August 19, 2022 0.44 0.85 0.85 0 0 0 14.00 0 0.18 0.18 0 0 0
August 19, 2022 0.01 0.42 0.42 0 0 0 14.50 0.01 0.26 0.26 0 0 0
August 19, 2022 0.01 0.20 0.20 0 0 0 15.00 0.01 0.60 0.60 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 15.50 0.60 1.05 1.05 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 16.00 1.10 1.55 1.55 0 0 0
September 16, 2022 4.40 4.85 4.85 0 0 0 10.00 0 0.18 0.18 0 0 0
September 16, 2022 3.90 4.40 4.40 0 0 0 10.50 0 0.18 0.18 0 0 0
September 16, 2022 3.40 3.90 3.90 0 0 0 11.00 0 0.19 0.19 0 0 0
September 16, 2022 2.90 3.40 3.40 0 0 0 11.50 0 0.19 0.19 0 0 0
September 16, 2022 2.40 2.90 2.90 0 0 0 12.00 0 0.19 0.19 0 0 0
September 16, 2022 1.95 2.40 2.40 0 0 0 12.50 0 0.20 0.20 0 0 0
September 16, 2022 1.45 1.90 1.90 0 20 0 13.00 0.01 0.22 0.22 0 0 0
September 16, 2022 0.95 1.45 1.45 0 0 0 13.50 0.01 0.26 0.26 0 0 0
September 16, 2022 0.22 1.00 1.00 0 0 0 14.00 0.01 0.34 0.34 0 0 0
September 16, 2022 0.01 0.65 0.65 0 0 0 14.50 0.01 0.50 0.50 0 0 0
September 16, 2022 0.01 0.38 0.38 0 0 0 15.00 0.01 0.80 0.80 0 0 0
September 16, 2022 0.01 0.25 0.25 0 0 0 15.50 0.39 1.15 1.15 0 0 0
September 16, 2022 0 0.20 0.20 0 0 0 16.00 1.15 1.60 1.60 0 0 0
September 16, 2022 0 0.18 0.18 0 0 0 17.00 2.15 2.60 2.60 0 0 0
October 21, 2022 4.40 4.90 4.90 0 0 0 10.00 0 0.19 0.19 0 0 0
October 21, 2022 3.90 4.40 4.40 0 0 0 10.50 0 0.20 0.20 0 0 0
October 21, 2022 3.40 3.90 3.90 0 0 0 11.00 0 0.20 0.20 0 0 0
October 21, 2022 2.90 3.40 3.40 0 0 0 11.50 0.01 0.21 0.21 0 0 0
October 21, 2022 2.40 2.90 2.90 0 0 0 12.00 0.01 0.22 0.22 0 0 0
October 21, 2022 1.95 2.40 2.40 0 0 0 12.50 0.01 0.25 0.25 0 0 0
October 21, 2022 1.50 1.95 1.95 0 10 0 13.00 0.01 0.29 0.29 0 0 0
October 21, 2022 0.75 1.50 1.50 0 0 0 13.50 0.01 0.37 0.37 0 0 0
October 21, 2022 0.39 1.10 1.10 0 0 0 14.00 0.01 0.49 0.49 0 0 0
October 21, 2022 0.07 0.80 0.80 0 0 0 14.50 0.01 0.70 0.70 0 0 0
October 21, 2022 0.01 0.55 0.55 0 0 0 15.00 0.23 0.95 0.95 0 0 0
October 21, 2022 0.01 0.36 0.36 0 0 0 15.50 0.55 1.30 1.30 0 0 0
October 21, 2022 0.01 0.26 0.26 0 0 0 16.00 0.95 1.70 1.70 0 0 0
October 21, 2022 0 0.19 0.19 0 0 0 17.00 2.20 2.65 2.65 0 0 0
November 18, 2022 4.35 4.95 4.95 0 0 0 10.00 0 0.27 0.27 0 0 0
November 18, 2022 3.85 4.45 4.45 0 0 0 10.50 0 0.28 0.28 0 0 0
November 18, 2022 3.35 3.95 3.95 0 0 0 11.00 0.01 0.29 0.29 0 0 0
November 18, 2022 2.90 3.45 3.45 0 0 0 11.50 0.01 0.30 0.30 0 0 0
November 18, 2022 2.40 2.95 2.95 0 0 0 12.00 0.01 0.33 0.33 0 0 0
November 18, 2022 1.95 2.45 2.45 0 0 0 12.50 0.01 0.37 0.37 0 0 0
November 18, 2022 1.50 2.00 2.00 0 0 0 13.00 0.01 0.43 0.43 0 0 0
November 18, 2022 1.10 1.60 1.60 0 0 0 13.50 0.01 0.50 0.50 0 0 0
November 18, 2022 0.75 1.20 1.20 0 0 0 14.00 0.15 0.65 0.65 0 0 0
November 18, 2022 0.41 0.90 0.90 0 0 0 14.50 0.34 0.85 0.85 0 0 0
November 18, 2022 0.17 0.65 0.65 0 0 0 15.00 0.60 1.10 1.10 0 0 0
November 18, 2022 0.01 0.50 0.50 0 0 0 15.50 0.95 1.45 1.45 0 0 0
November 18, 2022 0.01 0.39 0.39 0 0 0 16.00 1.35 1.80 1.80 0 0 0
November 18, 2022 0.01 0.29 0.29 0 0 0 17.00 2.20 2.75 2.75 0 0 0
December 16, 2022 4.35 5.00 5.00 0 0 0 10.00 0.01 0.32 0.32 0 0 0
December 16, 2022 3.85 4.50 4.50 0 0 0 10.50 0.01 0.33 0.33 0 0 0
December 16, 2022 3.35 4.00 4.00 0 0 0 11.00 0.01 0.35 0.35 0 0 0
December 16, 2022 2.85 3.50 3.50 0 0 0 11.50 0.01 0.38 0.38 0 0 0
December 16, 2022 2.40 3.05 3.05 0 0 0 12.00 0.01 0.41 0.41 0 0 0
December 16, 2022 2.00 2.50 2.50 0 0 0 12.50 0.01 0.47 0.47 0 0 0
December 16, 2022 1.55 2.10 2.10 0 0 0 13.00 0.01 0.50 0.50 0 0 0
December 16, 2022 1.15 1.70 1.70 0 0 0 13.50 0.12 0.65 0.65 0 0 0
December 16, 2022 0.80 1.35 1.35 0 15 0 14.00 0.27 0.80 0.80 0 0 0
December 16, 2022 0.50 1.05 1.05 0 0 0 14.50 0.48 1.00 1.00 0 0 0
December 16, 2022 0.28 0.80 0.80 0 0 0 15.00 0.75 1.25 1.25 0 0 0
December 16, 2022 0.09 0.60 0.60 0 0 0 15.50 1.05 1.60 1.60 0 0 0
December 16, 2022 0.01 0.50 0.50 0 0 0 16.00 1.40 1.95 1.95 0 0 0
December 16, 2022 0.01 0.36 0.36 0 0 0 17.00 2.20 2.85 2.85 0 0 0
December 16, 2022 0 0.31 0.31 0 0 0 18.00 3.15 3.80 3.80 0 0 0
January 20, 2023 4.30 5.00 5.00 0 0 0 10.00 0.01 0.35 0.35 0 0 0
January 20, 2023 3.80 4.50 4.50 0 0 0 10.50 0.01 0.37 0.37 0 0 0
January 20, 2023 3.35 4.00 4.00 0 0 0 11.00 0.01 0.39 0.39 0 0 0
January 20, 2023 2.85 3.55 3.55 0 0 0 11.50 0.01 0.43 0.43 0 0 0
January 20, 2023 2.40 3.05 3.05 0 0 0 12.00 0.01 0.48 0.48 0 0 0
January 20, 2023 2.00 2.55 2.55 0 0 0 12.50 0.01 0.50 0.50 0 0 0
January 20, 2023 1.60 2.15 2.15 0 0 0 13.00 0.08 0.60 0.60 0 0 0
January 20, 2023 1.20 1.75 1.75 0 0 0 13.50 0.20 0.75 0.75 0 0 0
January 20, 2023 0.85 1.45 1.45 0 0 0 14.00 0.37 0.90 0.90 0 0 0
January 20, 2023 0.60 1.15 1.15 0 0 0 14.50 0.55 1.10 1.10 0 0 0
January 20, 2023 0.36 0.90 0.90 0 0 0 15.00 0.80 1.40 1.40 0 0 0
January 20, 2023 0.17 0.70 0.70 0 0 0 15.50 1.15 1.70 1.70 0 0 0
January 20, 2023 0.03 0.55 0.55 0 0 0 16.00 1.50 2.05 2.05 0 0 0
January 20, 2023 0.01 0.42 0.42 0 0 0 17.00 2.25 2.95 2.95 0 0 0
March 17, 2023 5.25 6.05 6.05 0 0 0 9.00 0.01 0.41 0.41 0 0 0
March 17, 2023 4.25 5.05 5.05 0 0 0 10.00 0.01 0.44 0.44 0 0 0
March 17, 2023 3.30 4.05 4.05 0 25 0 11.00 0.01 0.50 0.50 0 0 0
March 17, 2023 2.35 3.15 3.15 0 100 0 12.00 0.01 0.55 0.55 0 0 0
March 17, 2023 1.60 2.25 2.25 0 100 0 13.00 0.16 0.80 0.80 0 0 0
March 17, 2023 0.95 1.60 1.60 0 10 0 14.00 0.49 1.10 1.10 0 0 0
March 17, 2023 0.44 1.05 1.05 0 92 0 15.00 0.95 1.60 1.60 0 0 0
March 17, 2023 0.09 0.70 0.70 0 0 0 16.00 1.60 2.25 2.25 0 0 0
March 17, 2023 0.01 0.50 0.50 0 0 0 17.00 2.30 3.10 3.10 0 0 0
March 17, 2023 0.01 0.45 0.45 0 0 0 18.00 3.20 4.00 4.00 0 0 0
June 16, 2023 5.20 6.10 6.10 0 0 0 9.00 0.01 0.55 0.55 0 0 0
June 16, 2023 4.20 5.10 5.10 0 68 0 10.00 0.01 0.60 0.60 0 0 0
June 16, 2023 3.25 4.15 4.15 0 0 0 11.00 0.01 0.70 0.70 0 0 0
June 16, 2023 2.35 3.25 3.25 0 0 0 12.00 0.01 0.85 0.85 0 0 0
June 16, 2023 1.60 2.50 2.50 0 0 0 13.00 0.24 1.10 1.10 0 0 0
June 16, 2023 0.95 1.85 1.85 0 0 0 14.00 0.60 1.50 1.50 0 0 0
June 16, 2023 0.49 1.35 1.35 0 62 0 15.00 1.10 2.00 2.00 0 0 0
June 16, 2023 0.13 1.00 1.00 0 0 0 16.00 1.70 2.60 2.60 0 0 0
June 16, 2023 0.01 0.75 0.75 0 0 0 17.00 2.45 3.35 3.35 0 0 0
June 16, 2023 0.01 0.60 0.60 0 0 0 18.00 3.25 4.20 4.20 0 0 0