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

Last update: May 24, 2022 at 3:17 p.m.   (Real-time)

  • Last price: 22.290
  • Net change: 0.150
  • Bid price: 22.290
  • Ask price: 22.300
  • 30-day historical volatility: 27.06%
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: 3,234
Volume: 83
Open interest: 2,501
Volume: 0
June 17, 2022 4.20 4.40 4.25 0 0 0 18.00 0 0.06 0.07 0 75 0
June 17, 2022 3.20 3.40 3.25 0 0 0 19.00 0.01 0.08 0.08 0 150 0
June 17, 2022 2.69 2.88 2.80 0 0 0 19.50 0.01 0.10 0.08 0 0 0
June 17, 2022 2.21 2.41 2.28 0 12 0 20.00 0.04 0.11 0.12 0 89 0
June 17, 2022 1.74 1.95 1.81 0 0 0 20.50 0.08 0.15 0.16 0 5 0
June 17, 2022 1.36 1.45 1.39 0 8 0 21.00 0.14 0.21 0.24 0 1 0
June 17, 2022 0.95 1.05 0.99 0 0 0 21.50 0.23 0.32 0.36 0 1 0
June 17, 2022 0.61 0.70 0.62 0 30 0 22.00 0.39 0.49 0.55 0 7 0
June 17, 2022 0.34 0.44 0.37 0 39 0 22.50 0.62 0.72 0.81 0 0 0
June 17, 2022 0.17 0.25 0.14 -0.07 54 1 23.00 0.95 1.05 1.22 0 4 0
June 17, 2022 0.08 0.15 0.10 -0.01 25 21 23.50 1.34 1.44 1.65 0 24 0
June 17, 2022 0.03 0.06 0.07 0 102 0 24.00 1.72 1.93 2.11 0 153 0
June 17, 2022 0.01 0.07 0.07 0 4 0 24.50 2.21 2.42 2.61 0 20 0
June 17, 2022 0.01 0.07 0.06 0 44 0 25.00 2.67 2.91 3.10 0 18 0
June 17, 2022 0 0.06 0.06 0 58 0 26.00 3.65 3.95 4.05 0 0 0
June 17, 2022 0 0.05 0.05 0 17 0 27.00 4.65 4.95 5.05 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 28.00 5.65 5.95 6.05 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 29.00 6.65 6.95 7.05 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 30.00 7.65 7.95 8.05 0 0 0
July 15, 2022 3.20 3.45 3.25 0 0 0 19.00 0.07 0.13 0.13 0 0 0
July 15, 2022 2.75 2.93 2.83 0 0 0 19.50 0.10 0.17 0.18 0 2 0
July 15, 2022 2.29 2.49 2.34 0 0 0 20.00 0.14 0.21 0.22 0 87 0
July 15, 2022 1.88 2.01 1.98 0 0 0 20.50 0.21 0.29 0.30 0 1 0
July 15, 2022 1.48 1.59 1.59 0 0 0 21.00 0.30 0.39 0.41 0 2 0
July 15, 2022 1.13 1.21 1.19 0 0 0 21.50 0.43 0.53 0.56 0 35 0
July 15, 2022 0.82 0.90 0.80 0 0 0 22.00 0.62 0.72 0.77 0 70 0
July 15, 2022 0.56 0.63 0.55 0 20 0 22.50 0.87 0.96 1.03 0 30 0
July 15, 2022 0.35 0.42 0.32 -0.05 11 44 23.00 1.16 1.27 1.46 0 11 0
July 15, 2022 0.20 0.28 0.23 0 0 0 23.50 1.53 1.63 1.81 0 1 0
July 15, 2022 0.11 0.12 0.14 0 35 0 24.00 1.92 2.04 2.22 0 11 0
July 15, 2022 0.05 0.12 0.10 0 0 0 24.50 2.32 2.55 2.65 0 95 0
July 15, 2022 0.02 0.07 0.09 0 0 0 25.00 2.78 3.00 3.15 0 24 0
July 15, 2022 0.01 0.06 0.06 0 85 0 26.00 3.75 4.00 4.15 0 0 0
July 15, 2022 0 0.06 0.06 0 14 0 27.00 4.70 4.95 5.15 0 0 0
July 15, 2022 0 0.06 0.06 0 0 0 28.00 5.70 6.00 6.10 0 0 0
July 15, 2022 0 0.06 0.06 0 0 0 29.00 6.70 7.00 7.10 0 0 0
July 15, 2022 0 0.05 0.05 0 0 0 30.00 7.70 8.00 8.10 0 0 0
August 19, 2022 3.25 3.50 3.35 0 0 0 19.00 0.16 0.26 0.25 0 0 0
August 19, 2022 2.85 3.00 2.93 0 0 0 19.50 0.22 0.30 0.31 0 0 0
August 19, 2022 2.42 2.57 2.46 0 0 0 20.00 0.29 0.38 0.39 0 1 0
August 19, 2022 2.04 2.15 2.07 0 0 0 20.50 0.39 0.49 0.50 0 0 0
August 19, 2022 1.68 1.76 1.73 0 0 0 21.00 0.51 0.62 0.65 0 0 0
August 19, 2022 1.35 1.42 1.30 0 0 0 21.50 0.69 0.79 0.82 0 5 0
August 19, 2022 1.05 1.12 1.01 0 10 0 22.00 0.89 0.99 1.04 0 90 0
August 19, 2022 0.80 0.87 0.81 0.04 14 16 22.50 1.14 1.24 1.31 0 0 0
August 19, 2022 0.58 0.65 0.57 0 0 0 23.00 1.43 1.54 1.72 0 0 0
August 19, 2022 0.41 0.48 0.39 -0.03 0 1 23.50 1.75 1.87 2.05 0 0 0
August 19, 2022 0.27 0.35 0.30 0 2 0 24.00 2.12 2.25 2.49 0 40 0
August 19, 2022 0.17 0.25 0.21 0 0 0 24.50 2.54 2.65 2.85 0 1 0
August 19, 2022 0.11 0.18 0.16 0 5 0 25.00 2.96 3.15 3.30 0 50 0
August 19, 2022 0.03 0.09 0.10 0 29 0 26.00 3.80 4.10 4.25 0 0 0
August 19, 2022 0.01 0.08 0.07 0 0 0 27.00 4.75 5.05 5.20 0 0 0
August 19, 2022 0 0.07 0.06 0 10 0 28.00 5.75 6.05 6.20 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 29.00 6.75 7.00 7.20 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 30.00 7.75 8.00 8.20 0 0 0
September 16, 2022 4.15 4.55 4.40 0 54 0 18.00 0.15 0.24 0.25 0 37 0
September 16, 2022 3.30 3.55 3.45 0 0 0 19.00 0.24 0.32 0.34 0 31 0
September 16, 2022 2.91 3.10 3.05 0 0 0 19.50 0.31 0.41 0.43 0 0 0
September 16, 2022 2.51 2.65 2.64 0 0 0 20.00 0.40 0.52 0.53 0 66 0
September 16, 2022 2.14 2.25 2.18 0 0 0 20.50 0.51 0.63 0.65 0 0 0
September 16, 2022 1.79 1.88 1.85 0 55 0 21.00 0.67 0.77 0.81 0 8 0
September 16, 2022 1.47 1.55 1.44 0 0 0 21.50 0.85 0.96 1.00 0 10 0
September 16, 2022 1.18 1.26 1.16 0 18 0 22.00 1.07 1.17 1.23 0 107 0
September 16, 2022 0.93 1.01 0.92 0 0 0 22.50 1.31 1.43 1.49 0 20 0
September 16, 2022 0.71 0.78 0.71 0 21 0 23.00 1.60 1.72 1.80 0 57 0
September 16, 2022 0.53 0.61 0.55 0 1 0 23.50 1.91 2.05 2.22 0 1 0
September 16, 2022 0.38 0.47 0.41 0 160 0 24.00 2.27 2.41 2.60 0 30 0
September 16, 2022 0.25 0.34 0.31 0 0 0 24.50 2.66 2.80 3.05 0 0 0
September 16, 2022 0.18 0.24 0.22 0 388 0 25.00 3.05 3.25 3.45 0 94 0
September 16, 2022 0.06 0.15 0.13 0 55 0 26.00 3.85 4.25 4.35 0 117 0
September 16, 2022 0.01 0.10 0.11 0 33 0 27.00 4.80 5.15 5.35 0 0 0
September 16, 2022 0.01 0.08 0.08 0 0 0 28.00 5.75 6.10 6.25 0 0 0
September 16, 2022 0.01 0.07 0.06 0 0 0 29.00 6.75 7.10 7.30 0 0 0
September 16, 2022 0 0.05 0.05 0 48 0 30.00 7.75 8.10 8.25 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 35.00 12.70 13.05 13.25 0 0 0
October 21, 2022 3.35 3.60 3.45 0 0 0 19.00 0.33 0.43 0.46 0 0 0
October 21, 2022 2.98 3.15 3.10 0 0 0 19.50 0.41 0.53 0.55 0 0 0
October 21, 2022 2.60 2.74 2.69 0 0 0 20.00 0.51 0.64 0.67 0 0 0
October 21, 2022 2.17 2.37 2.34 0 0 0 20.50 0.63 0.78 0.82 0 0 0
October 21, 2022 1.83 2.01 2.01 0 0 0 21.00 0.78 0.93 0.98 0 0 0
October 21, 2022 1.51 1.70 1.58 0 0 0 21.50 0.96 1.13 1.18 0 0 0
October 21, 2022 1.22 1.41 1.31 0 0 0 22.00 1.17 1.36 1.41 0 0 0
October 21, 2022 0.98 1.17 1.07 0 0 0 22.50 1.43 1.62 1.68 0 20 0
October 21, 2022 0.78 0.96 0.87 0 30 0 23.00 1.72 1.91 1.98 0 20 0
October 21, 2022 0.59 0.77 0.69 0 0 0 23.50 2.05 2.23 2.42 0 0 0
October 21, 2022 0.46 0.61 0.55 0 0 0 24.00 2.41 2.58 2.77 0 5 0
October 21, 2022 0.34 0.48 0.43 0 0 0 24.50 2.78 2.97 3.20 0 0 0
October 21, 2022 0.26 0.38 0.34 0 10 0 25.00 3.15 3.40 3.60 0 4 0
October 21, 2022 0.14 0.23 0.22 0 10 0 26.00 4.00 4.25 4.45 0 0 0
October 21, 2022 0.06 0.15 0.13 0 0 0 27.00 4.90 5.30 5.45 0 0 0
October 21, 2022 0.01 0.11 0.11 0 0 0 28.00 5.80 6.25 6.40 0 0 0
October 21, 2022 0.01 0.08 0.08 0 0 0 29.00 6.80 7.15 7.35 0 0 0
November 18, 2022 2.68 2.85 2.85 0 0 0 20.00 0.64 0.79 0.98 0 0 0
November 18, 2022 2.33 2.48 2.51 0 0 0 20.50 0.80 0.94 1.15 0 0 0
November 18, 2022 2.00 2.14 2.19 0 0 0 21.00 0.98 1.11 1.33 0 0 0
November 18, 2022 1.70 1.84 1.90 0 0 0 21.50 1.18 1.32 1.54 0 0 0
November 18, 2022 1.43 1.55 1.64 0 0 0 22.00 1.41 1.54 1.78 0 0 0
November 18, 2022 1.19 1.32 1.40 0 0 0 22.50 1.67 1.78 2.05 0 0 0
November 18, 2022 0.97 1.09 1.19 0 0 0 23.00 1.95 2.07 2.34 0 0 0
November 18, 2022 0.78 0.90 1.01 0 0 0 23.50 2.24 2.39 2.66 0 0 0
November 18, 2022 0.61 0.75 0.85 0 0 0 24.00 2.57 2.72 3.00 0 0 0
December 16, 2022 4.30 4.65 4.55 0 26 0 18.00 0.32 0.44 0.45 0 140 0
December 16, 2022 3.45 3.70 3.65 0 0 0 19.00 0.48 0.61 0.64 0 0 0
December 16, 2022 2.73 2.88 2.88 0 30 0 20.00 0.73 0.86 0.89 0 61 0
December 16, 2022 2.07 2.20 2.22 0 43 0 21.00 1.08 1.19 1.22 0 42 0
December 16, 2022 1.51 1.61 1.51 0 18 0 22.00 1.52 1.63 1.67 0 20 0
December 16, 2022 1.05 1.14 1.05 0 79 0 23.00 2.07 2.18 2.25 0 80 0
December 16, 2022 0.69 0.81 0.75 0 127 0 24.00 2.68 2.83 3.00 0 15 0
December 16, 2022 0.36 0.53 0.48 0 87 0 25.00 3.35 3.60 3.80 0 0 0
December 16, 2022 0.21 0.34 0.31 0 411 0 26.00 4.15 4.45 4.70 0 24 0
December 16, 2022 0.05 0.16 0.14 0 50 0 28.00 5.95 6.35 6.50 0 0 0
December 16, 2022 0 0.10 0.10 0 3 0 30.00 7.80 8.20 8.45 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 35.00 12.75 13.20 13.25 0 0 0
January 20, 2023 4.30 4.70 4.50 0 155 0 18.00 0.36 0.50 0.52 0 62 0
January 20, 2023 2.70 2.94 2.90 0 128 0 20.00 0.74 0.95 0.98 0 41 0
January 20, 2023 1.48 1.69 1.58 0 120 0 22.00 1.54 1.75 1.79 0 38 0
January 20, 2023 1.03 1.23 1.16 0 30 0 23.00 2.07 2.27 2.36 0 15 0
January 20, 2023 0.65 0.87 0.80 0 45 0 24.00 2.71 2.93 3.15 0 14 0
January 20, 2023 0.43 0.62 0.57 0 149 0 25.00 3.50 3.70 3.90 0 31 0
January 20, 2023 0 0.13 0.12 0 20 0 30.00 7.85 8.35 8.40 0 0 0
January 20, 2023 0 0.06 0.06 0 0 0 35.00 12.75 13.15 13.30 0 0 0
March 17, 2023 4.30 4.65 4.55 0 0 0 18.00 0.47 0.63 0.65 0 0 0
March 17, 2023 3.50 3.80 3.80 0 0 0 19.00 0.65 0.84 0.87 0 0 0
March 17, 2023 2.82 3.10 3.10 0 39 0 20.00 0.89 1.11 1.15 0 80 0
March 17, 2023 2.19 2.38 2.28 0 36 0 21.00 1.24 1.49 1.55 0 0 0
March 17, 2023 1.57 1.82 1.74 0 0 0 22.00 1.69 1.95 2.02 0 0 0
March 17, 2023 1.12 1.38 1.31 0 0 0 23.00 2.32 2.51 2.59 0 0 0
March 17, 2023 0.77 1.02 0.94 0 45 0 24.00 2.92 3.15 3.40 0 0 0
March 17, 2023 0.53 0.75 0.69 0 0 0 25.00 3.60 3.85 4.10 0 10 0
March 17, 2023 0.35 0.55 0.50 0 0 0 26.00 4.40 4.70 4.90 0 0 0
March 17, 2023 0.14 0.30 0.29 0 1 0 28.00 6.05 6.50 6.65 0 15 0
March 17, 2023 0.01 0.16 0.16 0 0 0 30.00 7.90 8.45 8.55 0 0 0
March 17, 2023 0 0.07 0.07 0 0 0 35.00 12.80 13.20 13.30 0 0 0
January 19, 2024 4.45 5.10 5.00 0 8 0 18.00 0.90 1.48 1.58 0 1 0
January 19, 2024 3.15 3.75 3.70 0 0 0 20.00 1.59 2.28 2.30 0 41 0
January 19, 2024 2.11 2.69 2.66 0 47 0 22.00 2.52 3.25 3.25 0 25 0
January 19, 2024 1.32 1.91 1.89 0 11 0 24.00 3.65 4.45 4.45 0 0 0
January 19, 2024 1.01 1.60 1.59 0 15 0 25.00 4.30 5.05 5.15 0 16 0
January 19, 2024 0.11 0.62 0.67 0 0 0 30.00 8.30 9.05 9.10 0 0 0
January 19, 2024 0.01 0.38 0.39 0 0 0 35.00 12.95 13.65 13.65 0 0 0