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.

REI – RioCan Real Estate Investment Trust  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:09 a.m.   (Real-time)

  • Last price: 22.260
  • Net change: -0.660
  • Bid price: 22.250
  • Ask price: 22.370
  • 30-day historical volatility: 12.40%
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: 12,832
Volume: 70
Open interest: 3,923
Volume: 379
December 17, 2021 4.15 4.40 4.70 0 3 0 18.00 0 0.07 0.04 0 38 0
December 17, 2021 2.68 2.84 3.20 0 0 0 19.50 0.01 0.09 0.04 0 0 0
December 17, 2021 2.18 2.34 2.69 0 148 0 20.00 0.01 0.10 0.05 0 11 0
December 17, 2021 1.68 1.84 2.19 0 14 0 20.50 0.01 0.12 0.06 0 0 0
December 17, 2021 1.15 1.40 1.69 0 47 0 21.00 0.05 0.15 0.13 0.05 151 1
December 17, 2021 0.77 0.91 1.22 0 0 0 21.50 0.16 0.21 0.08 0.01 42 20
December 17, 2021 0.39 0.54 0.90 0 156 0 22.00 0.20 0.35 0.18 0 189 0
December 17, 2021 0.14 0.25 0.20 -0.22 1,213 1 22.50 0.44 0.60 0.32 0 39 0
December 17, 2021 0.01 0.11 0.17 0 528 0 23.00 0.81 0.95 0.63 0 66 0
December 17, 2021 0 0.06 0.07 0 190 0 23.50 1.21 1.38 1.04 0 14 0
December 17, 2021 0 0.05 0.05 0 187 0 24.00 1.71 1.85 1.51 0 176 0
December 17, 2021 0 0.06 0.05 0 36 0 24.50 2.23 2.39 2.01 0 14 0
December 17, 2021 0 0.06 0.04 0 1,252 0 25.00 2.73 2.89 2.50 0 21 0
December 17, 2021 0 0.05 0.03 0 22 0 26.00 3.70 3.90 3.50 0 15 0
December 17, 2021 0 0.05 0.04 0 0 0 30.00 7.70 7.90 7.50 0 0 0
January 21, 2022 3.20 3.45 3.70 0 199 0 19.00 0.03 0.16 0.05 0 451 0
January 21, 2022 2.74 2.98 3.20 0 0 0 19.50 0.07 0.22 0.08 0 0 0
January 21, 2022 2.27 2.50 2.70 0 155 0 20.00 0.13 0.23 0.18 0.05 70 50
January 21, 2022 1.80 1.94 2.23 0 0 0 20.50 0.18 0.27 0.25 0.08 26 20
January 21, 2022 1.38 1.51 1.76 0 26 0 21.00 0.23 0.32 0.29 0.07 115 15
January 21, 2022 1.00 1.13 1.31 0 15 0 21.50 0.35 0.45 0.29 0.04 28 2
January 21, 2022 0.66 0.81 0.78 0 624 0 22.00 0.53 0.62 0.60 0.18 304 200
January 21, 2022 0.42 0.55 0.64 0 0 0 22.50 0.77 0.87 0.63 0 0 0
January 21, 2022 0.23 0.38 0.25 -0.23 327 20 23.00 1.09 1.24 0.71 0 126 0
January 21, 2022 0.12 0.20 0.22 0 50 0 23.50 1.46 1.62 1.27 0 5 0
January 21, 2022 0.07 0.16 0.09 0 1,232 0 24.00 1.88 2.04 1.66 0 28 0
January 21, 2022 0.02 0.10 0.09 0 140 0 24.50 2.31 2.52 2.13 0 0 0
January 21, 2022 0 0.09 0.07 0 0 0 25.00 2.77 3.00 2.63 0 0 0
February 18, 2022 2.76 3.05 3.45 0 0 0 19.50 0.21 0.34 0.22 0 75 0
February 18, 2022 2.35 2.55 2.58 -0.22 0 40 20.00 0.26 0.37 0.28 0 10 0
February 18, 2022 1.94 2.10 2.33 0 15 0 20.50 0.33 0.46 0.33 0 0 0
February 18, 2022 1.53 1.73 1.91 0 23 0 21.00 0.43 0.58 0.41 0 2 0
February 18, 2022 1.19 1.36 1.53 0 0 0 21.50 0.56 0.74 0.53 0 183 0
February 18, 2022 0.88 1.06 1.20 0 0 0 22.00 0.77 0.95 0.70 0 30 0
February 18, 2022 0.62 0.81 0.89 0 23 0 22.50 1.02 1.20 0.92 0 0 0
February 18, 2022 0.42 0.60 0.53 0 304 0 23.00 1.31 1.50 1.19 0 0 0
February 18, 2022 0.28 0.42 0.47 0 1 0 23.50 1.68 1.82 1.51 0 0 0
February 18, 2022 0.17 0.29 0.33 0 3 0 24.00 2.05 2.22 1.88 0 15 0
February 18, 2022 0.10 0.21 0.17 0 11 0 24.50 2.46 2.65 2.27 0 15 0
February 18, 2022 0.05 0.16 0.15 0 0 0 25.00 2.88 3.15 2.74 0 0 0
March 18, 2022 4.50 4.65 4.50 -0.50 1,008 9 18.00 0.23 0.38 0.33 0 246 0
March 18, 2022 2.89 3.10 3.45 0 0 0 19.50 0.33 0.49 0.40 0 29 0
March 18, 2022 2.52 2.61 2.95 0 2,380 0 20.00 0.40 0.57 0.45 0.03 112 10
March 18, 2022 2.05 2.30 2.49 0 0 0 20.50 0.48 0.68 0.40 -0.12 0 1
March 18, 2022 1.68 1.77 2.06 0 259 0 21.00 0.61 0.83 0.63 0 155 0
March 18, 2022 1.34 1.58 1.71 0 0 0 21.50 0.76 1.00 0.75 0 86 0
March 18, 2022 1.04 1.24 1.38 0 196 0 22.00 0.97 1.18 0.94 0 123 0
March 18, 2022 0.79 0.97 1.10 0 0 0 22.50 1.22 1.36 1.15 0 0 0
March 18, 2022 0.58 0.75 0.77 0 114 0 23.00 1.51 1.64 1.39 0 72 0
March 18, 2022 0.42 0.59 0.64 0 0 0 23.50 1.85 1.99 1.70 0 0 0
March 18, 2022 0.29 0.47 0.49 0 327 0 24.00 2.21 2.37 2.05 0 15 0
March 18, 2022 0.19 0.29 0.32 0 15 0 24.50 2.62 2.79 2.45 0 0 0
March 18, 2022 0.11 0.23 0.24 0 81 0 25.00 3.00 3.20 2.82 0 15 0
March 18, 2022 0.04 0.15 0.14 0 155 0 26.00 3.90 4.15 3.75 0 15 0
March 18, 2022 0 0.06 0.06 0 50 0 30.00 7.80 8.10 7.70 0 50 0
April 14, 2022 2.50 2.74 3.00 0 0 0 20.00 0.49 0.66 0.52 0 39 0
April 14, 2022 2.11 2.35 2.53 0 0 0 20.50 0.60 0.78 0.59 0 0 0
April 14, 2022 1.75 1.98 2.15 0 0 0 21.00 0.75 0.94 0.72 0 0 0
April 14, 2022 1.43 1.66 1.80 0 0 0 21.50 0.91 1.12 0.87 0 0 0
April 14, 2022 1.13 1.35 1.49 0 50 0 22.00 1.12 1.33 1.05 0 55 0
April 14, 2022 0.89 1.10 1.18 0 0 0 22.50 1.37 1.59 1.38 0.08 55 50
April 14, 2022 0.69 0.86 0.93 0 10 0 23.00 1.66 1.88 1.59 0 16 0
April 14, 2022 0.51 0.66 0.74 0 0 0 23.50 2.00 2.22 1.90 0 0 0
April 14, 2022 0.38 0.52 0.58 0 0 0 24.00 2.36 2.57 2.23 0 35 0
April 14, 2022 0.27 0.42 0.44 0 0 0 24.50 2.74 2.97 2.61 0 21 0
April 14, 2022 0.19 0.33 0.33 0 0 0 25.00 3.15 3.40 3.05 0 14 0
May 20, 2022 2.19 2.47 2.68 0 0 0 20.50 0.73 0.80 0.80 0.03 20 10
May 20, 2022 1.86 2.11 2.30 0 0 0 21.00 0.91 1.12 0.90 0 0 0
May 20, 2022 1.55 1.80 1.96 0 0 0 21.50 1.10 1.32 1.07 0 0 0
May 20, 2022 1.27 1.53 1.66 0 0 0 22.00 1.30 1.55 1.25 0 5 0
May 20, 2022 1.02 1.28 1.33 0 0 0 22.50 1.56 1.81 1.43 0 7 0
May 20, 2022 0.81 1.04 1.10 0 0 0 23.00 1.84 2.08 1.80 0 0 0
May 20, 2022 0.64 0.83 0.90 0 0 0 23.50 2.17 2.40 2.10 0 0 0
May 20, 2022 0.49 0.66 0.73 0 0 0 24.00 2.53 2.76 2.43 0 0 0
May 20, 2022 0.37 0.53 0.61 0 0 0 24.50 2.88 3.10 2.79 0 0 0
May 20, 2022 0.28 0.43 0.48 0 0 0 25.00 3.25 3.55 3.20 0 0 0
June 17, 2022 4.30 4.75 5.00 0 787 0 18.00 0.30 0.61 0.55 0 83 0
June 17, 2022 2.62 3.05 3.20 0 6 0 20.00 0.69 0.99 0.85 0 48 0
June 17, 2022 1.92 2.29 2.44 0 10 0 21.00 0.98 1.31 1.08 0 0 0
June 17, 2022 1.40 1.67 1.78 0 10 0 22.00 1.33 1.68 1.43 0 0 0
June 17, 2022 0.79 1.14 1.10 0 116 0 23.00 1.89 2.24 1.92 0 0 0
June 17, 2022 0.46 0.75 0.85 0 0 0 24.00 2.52 2.91 2.57 0 14 0
June 17, 2022 0.25 0.51 0.56 0 0 0 25.00 3.25 3.65 3.45 0 15 0
June 17, 2022 0.12 0.36 0.34 0 1 0 26.00 4.15 4.50 4.10 0 0 0
June 17, 2022 0 0.15 0.11 0 0 0 30.00 7.90 8.35 7.85 0 0 0
September 16, 2022 4.20 4.70 5.00 0 18 0 18.00 0.52 0.73 0.63 0 24 0
September 16, 2022 2.70 3.10 3.30 0 0 0 20.00 0.96 1.25 1.07 0 63 0
September 16, 2022 2.05 2.38 2.55 0 3 0 21.00 1.29 1.63 1.39 0 0 0
September 16, 2022 1.51 1.84 1.97 0 3 0 22.00 1.75 2.11 1.78 0 45 0
September 16, 2022 1.07 1.41 1.49 0 15 0 23.00 2.32 2.68 2.35 0 35 0
September 16, 2022 0.74 1.02 1.10 0 60 0 24.00 2.98 3.30 2.90 0 7 0
September 16, 2022 0.50 0.76 0.78 0 0 0 25.00 3.70 4.05 3.70 0 22 0
September 16, 2022 0.32 0.57 0.55 0 17 0 26.00 4.55 4.90 4.50 0 0 0
September 16, 2022 0.01 0.21 0.18 0 53 0 30.00 8.10 8.55 8.25 0 0 0
January 20, 2023 4.30 4.75 5.05 0 0 0 18.00 0.63 1.05 0.91 0 44 0
January 20, 2023 2.76 3.40 3.55 0 20 0 20.00 1.14 1.68 1.41 0 20 0
January 20, 2023 1.64 2.18 2.32 0 0 0 22.00 2.10 2.49 2.28 0 0 0
January 20, 2023 0.86 1.32 1.44 0 15 0 24.00 3.25 3.80 3.45 0 2 0
January 20, 2023 0.58 1.04 1.13 0 100 0 25.00 4.05 4.55 4.15 0 7 0
January 19, 2024 3.90 5.40 5.45 0 0 0 18.00 0.96 2.37 2.05 0 0 0
January 19, 2024 2.59 4.10 4.25 0 0 0 20.00 1.67 3.30 2.83 0 5 0
January 19, 2024 1.53 3.20 3.25 0 0 0 22.00 2.70 4.40 3.80 0 30 0
January 19, 2024 0.84 2.40 2.47 0 9 0 24.00 4.00 5.70 4.90 0 0 0
January 19, 2024 0.75 2.10 2.11 0 0 0 25.00 4.75 6.40 5.55 0 15 0