Interest rate derivative trading will cease at 1:30 p.m. today, May 20, 2022. Furthermore, the Exchange's markets will be closed on May 23, 2022.

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.

REAL – Real Matters Inc.

Last update: May 20, 2022 at 4:15 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 4.900
  • Ask price: 5.160
  • 30-day historical volatility: 53.39%
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: 3,537
Volume: 0
Open interest: 1,209
Volume: 0
May 20, 2022 0 0 1.65 0 4 0 3.50 0 0 0.08 0 0 0
May 20, 2022 0 0 1.40 0 0 0 3.75 0 0 0.08 0 0 0
May 20, 2022 0 0 1.15 0 15 0 4.00 0 0 0.08 0 10 0
May 20, 2022 0 0 0.90 0 0 0 4.25 0 0 0.08 0 100 0
May 20, 2022 0 0 0.65 0 0 0 4.50 0 0 0.08 0 20 0
May 20, 2022 0 0 0.37 0 10 0 4.75 0 0 0.09 0 5 0
May 20, 2022 0 0 0.17 0 39 0 5.00 0 0 0.11 0 0 0
May 20, 2022 0 0 0.09 0 7 0 5.25 0 0 0.27 0 20 0
May 20, 2022 0 0 0.08 0 133 0 5.50 0 0 0.50 0 12 0
May 20, 2022 0 0 0.08 0 10 0 5.75 0 0 0.75 0 17 0
May 20, 2022 0 0 0.08 0 260 0 6.00 0 0 1.00 0 0 0
May 20, 2022 0 0 0.08 0 0 0 6.25 0 0 1.25 0 5 0
May 20, 2022 0 0 0.08 0 24 0 6.50 0 0 1.50 0 10 0
May 20, 2022 0 0 0.08 0 52 0 6.75 0 0 1.75 0 0 0
May 20, 2022 0 0 0.08 0 0 0 7.00 0 0 2.00 0 0 0
May 20, 2022 0 0 0.08 0 3 0 7.25 0 0 2.25 0 0 0
May 20, 2022 0 0 0.08 0 0 0 7.50 0 0 2.50 0 0 0
May 20, 2022 0 0 0.08 0 15 0 7.75 0 0 2.75 0 0 0
May 20, 2022 0 0 0.08 0 0 0 8.00 0 0 3.00 0 0 0
May 20, 2022 0 0 0.08 0 0 0 8.25 0 0 3.25 0 0 0
May 20, 2022 0 0 0.08 0 0 0 8.50 0 0 3.50 0 0 0
May 20, 2022 0 0 0.08 0 0 0 8.75 0 0 3.75 0 0 0
May 20, 2022 0 0 0.08 0 0 0 9.00 0 0 4.00 0 0 0
May 20, 2022 0 0 0.08 0 0 0 9.25 0 0 4.25 0 0 0
May 20, 2022 0 0 0.08 0 7 0 9.50 0 0 4.50 0 0 0
May 20, 2022 0 0 0.08 0 0 0 9.75 0 0 4.75 0 0 0
May 20, 2022 0 0 0.08 0 0 0 10.00 0 0 5.00 0 0 0
May 20, 2022 0 0 0.08 0 0 0 10.50 0 0 5.50 0 0 0
May 20, 2022 0 0 0.08 0 63 0 11.00 0 0 6.00 0 0 0
June 17, 2022 0 0 1.65 0 10 0 3.50 0 0 0.09 0 10 0
June 17, 2022 0 0 1.45 0 0 0 3.75 0 0 0.09 0 0 0
June 17, 2022 0 0 1.20 0 9 0 4.00 0 0 0.09 0 0 0
June 17, 2022 0 0 1.00 0 10 0 4.25 0 0 0.10 0 0 0
June 17, 2022 0 0 0.75 0 0 0 4.50 0 0 0.15 0 0 0
June 17, 2022 0 0 0.55 0 0 0 4.75 0 0 0.22 0 0 0
June 17, 2022 0 0 0.40 0 20 0 5.00 0 0 0.31 0 7 0
June 17, 2022 0 0 0.27 0 0 0 5.25 0 0 0.45 0 0 0
June 17, 2022 0 0.20 0.18 0 0 0 5.50 0 0 0.60 0 17 0
June 17, 2022 0 0 0.12 0 4 0 5.75 0 0 0.80 0 0 0
June 17, 2022 0 0 0.08 0 0 0 6.00 0 0 1.05 0 0 0
June 17, 2022 0 0 0.08 0 0 0 6.25 0 0 1.30 0 0 0
June 17, 2022 0 0 0.09 0 11 0 6.50 0 0 1.50 0 6 0
June 17, 2022 0 0 0.08 0 0 0 6.75 0 0 1.75 0 0 0
June 17, 2022 0 0 0.10 0 0 0 7.00 0 0 2.00 0 33 0
June 17, 2022 0 0 0.10 0 0 0 7.25 0 0 2.25 0 10 0
June 17, 2022 0 0 0.10 0 0 0 7.50 0 0 2.50 0 10 0
June 17, 2022 0 0 0.10 0 0 0 7.75 0 0 2.75 0 1 0
June 17, 2022 0 2.00 0.09 0 17 0 8.00 0 0 3.00 0 10 0
June 17, 2022 0 0 0.09 0 0 0 8.25 0 0 3.25 0 0 0
June 17, 2022 0 0 0.09 0 10 0 8.50 0 0 3.50 0 0 0
June 17, 2022 0 0 0.09 0 0 0 8.75 0 0 3.75 0 0 0
June 17, 2022 0 0 0.09 0 45 0 9.00 0 0 4.00 0 5 0
June 17, 2022 0 0 0.09 0 0 0 9.25 0 0 4.25 0 0 0
June 17, 2022 0 0.20 0.09 0 52 0 9.50 0 0 4.50 0 15 0
June 17, 2022 0 0 0.09 0 12 0 10.00 0 0 5.00 0 5 0
June 17, 2022 0 0 0.09 0 103 0 11.00 0 0 6.00 0 0 0
June 17, 2022 0 0 0.09 0 11 0 12.00 0 0 7.00 0 0 0
June 17, 2022 0 0 0.09 0 10 0 13.00 0 0 8.00 0 0 0
June 17, 2022 0 0 0.09 0 50 0 14.00 0 0 9.00 0 0 0
June 17, 2022 0 0 0.04 0 110 0 16.00 0 0 11.00 0 3 0
July 15, 2022 0 0 1.70 0 0 0 3.50 0 0 0.09 0 0 0
July 15, 2022 0 0 1.45 0 0 0 3.75 0 0 0.09 0 0 0
July 15, 2022 0 0 1.25 0 0 0 4.00 0 0 0.12 0 0 0
July 15, 2022 0 0 1.00 0 0 0 4.25 0 0 0.16 0 0 0
July 15, 2022 0 0 0.85 0 0 0 4.50 0 0 0.22 0 0 0
July 15, 2022 0 0 0.65 0 0 0 4.75 0 0 0.30 0 0 0
July 15, 2022 0 0 0.50 0 0 0 5.00 0 0 0.41 0 0 0
July 15, 2022 0.10 0 0.38 0 0 0 5.25 0 0 0.50 0 0 0
July 15, 2022 0 0 0.27 0 33 0 5.50 0 0 0.65 0 15 0
July 15, 2022 0 0 0.21 0 15 0 5.75 0 0 0.85 0 0 0
July 15, 2022 0 0 0.15 0 20 0 6.00 0 0 1.05 0 0 0
July 15, 2022 0 0 0.11 0 0 0 6.25 0 0 1.30 0 0 0
July 15, 2022 0 0 0.08 0 0 0 6.50 0 0 1.55 0 0 0
July 15, 2022 0 0 0.09 0 7 0 6.75 0 0 1.75 0 0 0
July 15, 2022 0 0 0.08 0 0 0 7.00 0 0 2.00 0 0 0
July 15, 2022 0 0 0.09 0 0 0 7.25 0 0 2.25 0 6 0
July 15, 2022 0 0 0.08 0 0 0 7.50 0 0 2.50 0 0 0
August 19, 2022 0 0 1.75 0 0 0 3.50 0 0 0.12 0 0 0
August 19, 2022 0 0 1.55 0 0 0 3.75 0 0 0.16 0 0 0
August 19, 2022 0 0 1.35 0 0 0 4.00 0 0 0.20 0 0 0
August 19, 2022 0 0 1.15 0 0 0 4.25 0 0 0.26 0 0 0
August 19, 2022 0 0 0.95 0 0 0 4.50 0 0 0.34 0 0 0
August 19, 2022 0 0 0.80 0 0 0 4.75 0 0 0.43 0 0 0
August 19, 2022 0 0 0.65 0 10 0 5.00 0 0 0.55 0 0 0
August 19, 2022 0 0 0.50 0 20 0 5.25 0 0 0.65 0 0 0
August 19, 2022 0 0 0.43 0 0 0 5.50 0 0 0.80 0 0 0
August 19, 2022 0 0 0.36 0 0 0 5.75 0 0 0.95 0 0 0
August 19, 2022 0 0 0.28 0 30 0 6.00 0 0 1.15 0 0 0
August 19, 2022 0 0 0.22 0 10 0 6.25 0 0 1.40 0 0 0
August 19, 2022 0 0 0.18 0 0 0 6.50 0 0 1.60 0 0 0
August 19, 2022 0 0 0.13 0 0 0 6.75 0 0 1.80 0 40 0
August 19, 2022 0 0 0.11 0 7 0 7.00 0 0 2.05 0 0 0
August 19, 2022 0 0 0.09 0 0 0 7.50 0 0 2.55 0 0 0
September 16, 2022 0 0 2.25 0 26 0 3.00 0 0 0.10 0 0 0
September 16, 2022 0 0 1.80 0 0 0 3.50 0 0 0.15 0 0 0
September 16, 2022 0 0 1.60 0 0 0 3.75 0 0 0.19 0 0 0
September 16, 2022 0 0 1.40 0 0 0 4.00 0 0 0.24 0 0 0
September 16, 2022 0 0 1.20 0 0 0 4.25 0 0 0.30 0 0 0
September 16, 2022 0 0 1.00 0 0 0 4.50 0 0 0.40 0 0 0
September 16, 2022 0 0 0.85 0 0 0 4.75 0 0 0.49 0 0 0
September 16, 2022 0 0 0.70 0 10 0 5.00 0 0 0.60 0 14 0
September 16, 2022 0 0 0.60 0 0 0 5.25 0 0 0.70 0 20 0
September 16, 2022 0 0 0.50 0 0 0 5.50 0 0 0.85 0 10 0
September 16, 2022 0 0 0.42 0 0 0 5.75 0 0 1.05 0 0 0
September 16, 2022 0 0 0.34 0 10 0 6.00 0 0 1.20 0 17 0
September 16, 2022 0 0 0.29 0 0 0 6.25 0 0 1.40 0 6 0
September 16, 2022 0 0 0.22 0 0 0 6.50 0 0 1.60 0 0 0
September 16, 2022 0 0 0.15 0 46 0 7.00 0 0 2.05 0 100 0
September 16, 2022 0 0 0.11 0 45 0 7.50 0 0 2.55 0 0 0
September 16, 2022 0 0 0.09 0 15 0 8.00 0 0 3.00 0 38 0
September 16, 2022 0 0 0.09 0 18 0 8.50 0 0 3.50 0 5 0
September 16, 2022 0 0 0.08 0 279 0 9.00 0 0 4.00 0 0 0
September 16, 2022 0 0 0.08 0 2 0 9.50 0 0 4.50 0 64 0
September 16, 2022 0 0 0.08 0 17 0 10.00 0 0 5.00 0 24 0
September 16, 2022 0 0 0.07 0 107 0 11.00 0 0 6.00 0 0 0
September 16, 2022 0 0 0.08 0 12 0 12.00 0 0 7.00 0 0 0
September 16, 2022 0 0 0.08 0 4 0 13.00 0 0 8.00 0 0 0
September 16, 2022 0 0 0.06 0 2 0 14.00 0 0 9.00 0 0 0
October 21, 2022 0 0 1.85 0 0 0 3.50 0 0 0.19 0 0 0
October 21, 2022 0 0 1.65 0 0 0 3.75 0 0 0.23 0 0 0
October 21, 2022 0 0 1.45 0 0 0 4.00 0 0 0.29 0 0 0
October 21, 2022 0 0 1.25 0 0 0 4.25 0 0 0.37 0 0 0
October 21, 2022 0 0 1.10 0 0 0 4.50 0 0 0.46 0 0 0
October 21, 2022 0 0 0.95 0 0 0 4.75 0 0 0.55 0 0 0
October 21, 2022 0 0 0.80 0 0 0 5.00 0 0 0.65 0 0 0
October 21, 2022 0 0 0.70 0 0 0 5.25 0 0 0.80 0 0 0
October 21, 2022 0 0 0.60 0 10 0 5.50 0 0 0.95 0 0 0
October 21, 2022 0 0 0.50 0 0 0 5.75 0 0 1.10 0 0 0
October 21, 2022 0 0 0.42 0 0 0 6.00 0 0 1.25 0 0 0
October 21, 2022 0 0 0.30 0 0 0 6.50 0 0 1.70 0 0 0
November 18, 2022 0 0 1.90 0 0 0 3.50 0 0 0.26 0 0 0
November 18, 2022 0 0 1.55 0 0 0 4.00 0 0 0.38 0 0 0
November 18, 2022 0 0 1.35 0 0 0 4.25 0 0 0.47 0 0 0
November 18, 2022 0 0 1.20 0 0 0 4.50 0 0 0.55 0 0 0
November 18, 2022 0 0 1.05 0 0 0 4.75 0 0 0.65 0 0 0
November 18, 2022 0 0 0.90 0 0 0 5.00 0 0 0.75 0 0 0
November 18, 2022 0 0 0.80 0 0 0 5.25 0 0 0.90 0 0 0
November 18, 2022 0 0 0.70 0 0 0 5.50 0 0 1.05 0 0 0
November 18, 2022 0 0 0.60 0 0 0 5.75 0 0 1.20 0 0 0
November 18, 2022 0 0 0.55 0 0 0 6.00 0 0 1.40 0 0 0
December 16, 2022 0 0 2.35 0 16 0 3.00 0 0 0.17 0 60 0
December 16, 2022 0 0 1.90 0 0 0 3.50 0 0 0.26 0 0 0
December 16, 2022 0 0 1.60 0 36 0 4.00 0 0 0.39 0 25 0
December 16, 2022 0 0 1.25 0 0 0 4.50 0 0 0.55 0 0 0
December 16, 2022 0 0 0.95 0 357 0 5.00 0 0 0.80 0 107 0
December 16, 2022 0 0 0.75 0 0 0 5.50 0 0 1.05 0 27 0
December 16, 2022 0 0 0.55 0 341 0 6.00 0 0 1.45 0 30 0
December 16, 2022 0 0 0.42 0 0 0 6.50 0 0 1.75 0 0 0
December 16, 2022 0 0 0.31 0 300 0 7.00 0 0 2.15 0 85 0
December 16, 2022 0 0 0.24 0 100 0 7.50 0 0 2.60 0 80 0
December 16, 2022 0 0 0.18 0 405 0 8.00 0 0 3.05 0 85 0
December 16, 2022 0 0 0.15 0 0 0 8.50 0 0 3.55 0 0 0
December 16, 2022 0 0 0.13 0 15 0 9.00 0 0 4.00 0 0 0
December 16, 2022 0 0 0.11 0 0 0 9.50 0 0 4.50 0 0 0
December 16, 2022 0 0 0.09 0 11 0 10.00 0 0 5.00 0 0 0
March 17, 2023 1.80 0 2.45 0 0 0 3.00 0 0 0.27 0 10 0
March 17, 2023 0 0 2.05 0 10 0 3.50 0 0 0.39 0 0 0
March 17, 2023 0 0 1.75 0 10 0 4.00 0 0 0.55 0 10 0
March 17, 2023 0 0 1.45 0 0 0 4.50 0 0 0.75 0 0 0
March 17, 2023 0 0 1.15 0 40 0 5.00 0 0 0.95 0 0 0
March 17, 2023 0 0 0.95 0 0 0 5.50 0 0 1.25 0 0 0
March 17, 2023 0 0 0.75 0 0 0 6.00 0 0 1.60 0 0 0
March 17, 2023 0 0 0.60 0 0 0 6.50 0 0 1.95 0 0 0
March 17, 2023 0 0 0.49 0 15 0 7.00 0 0 2.35 0 0 0