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.

SMU – Summit Industrial Income REIT

Last update: August 14, 2022 at 3:41 p.m.   (Real-time)

  • Last price: 19.300
  • Net change: -0.130
  • Bid price: 19.220
  • Ask price: 19.390
  • 30-day historical volatility: 24.63%
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: 376
Volume: 0
Open interest: 26
Volume: 0
August 19, 2022 4.95 5.60 5.60 0 0 0 14.00 0 0.32 0.32 0 0 0
August 19, 2022 3.95 4.60 4.60 0 0 0 15.00 0 0.32 0.32 0 0 0
August 19, 2022 3.45 4.10 4.10 0 15 0 15.50 0 0.32 0.32 0 0 0
August 19, 2022 2.95 3.60 3.60 0 0 0 16.00 0 0.32 0.32 0 0 0
August 19, 2022 2.45 3.10 3.10 0 0 0 16.50 0 0.32 0.32 0 4 0
August 19, 2022 2.05 2.55 2.55 0 0 0 17.00 0 0.32 0.32 0 12 0
August 19, 2022 1.55 2.05 2.05 0 7 0 17.50 0 0.26 0.26 0 0 0
August 19, 2022 1.05 1.55 1.55 0 0 0 18.00 0 0.27 0.27 0 0 0
August 19, 2022 0.60 1.10 1.10 0 0 0 18.50 0 0.31 0.31 0 0 0
August 19, 2022 0.14 0.60 0.60 0 0 0 19.00 0.02 0.35 0.35 0 0 0
August 19, 2022 0.02 0.35 0.35 0 0 0 19.50 0.02 0.50 0.50 0 0 0
August 19, 2022 0 0.26 0.26 0 40 0 20.00 0.43 0.95 0.95 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 20.50 0.95 1.45 1.45 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 21.00 1.45 1.95 1.95 0 0 0
August 19, 2022 0 0.32 0.32 0 40 0 21.50 1.95 2.45 2.45 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 22.00 2.40 3.05 3.05 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 22.50 2.90 3.55 3.55 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 23.00 3.40 4.05 4.05 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 23.50 3.90 4.55 4.55 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 24.00 4.40 5.05 5.05 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 24.50 4.90 5.55 5.55 0 0 0
August 19, 2022 0 0.32 0.32 0 0 0 26.00 6.40 7.25 7.25 0 0 0
September 16, 2022 5.00 5.70 5.70 0 0 0 14.00 0 0.39 0.39 0 0 0
September 16, 2022 4.00 4.70 4.70 0 0 0 15.00 0 0.39 0.39 0 0 0
September 16, 2022 3.50 4.20 4.20 0 2 0 15.50 0 0.26 0.26 0 0 0
September 16, 2022 3.00 3.70 3.70 0 0 0 16.00 0 0.27 0.27 0 0 0
September 16, 2022 2.55 3.20 3.20 0 0 0 16.50 0 0.27 0.27 0 0 0
September 16, 2022 2.10 2.60 2.60 0 0 0 17.00 0.01 0.28 0.28 0 0 0
September 16, 2022 1.60 2.10 2.10 0 0 0 17.50 0.01 0.29 0.29 0 0 0
September 16, 2022 1.10 1.60 1.60 0 0 0 18.00 0.02 0.35 0.35 0 0 0
September 16, 2022 0.65 1.15 1.15 0 3 0 18.50 0.02 0.39 0.39 0 0 0
September 16, 2022 0.28 0.75 0.75 0 0 0 19.00 0.02 0.50 0.50 0 0 0
September 16, 2022 0.02 0.50 0.50 0 0 0 19.50 0.19 0.70 0.70 0 0 0
September 16, 2022 0.02 0.35 0.35 0 120 0 20.00 0.55 1.05 1.05 0 0 0
September 16, 2022 0.01 0.29 0.29 0 32 0 20.50 1.00 1.50 1.50 0 0 0
September 16, 2022 0 0.26 0.26 0 0 0 21.00 1.45 1.95 1.95 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 21.50 1.95 2.45 2.45 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 22.00 2.35 3.05 3.05 0 0 0
September 16, 2022 0 0.39 0.39 0 20 0 22.50 2.85 3.55 3.55 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 23.00 3.35 4.05 4.05 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 23.50 3.85 4.55 4.55 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 24.00 4.35 5.05 5.05 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 24.50 4.85 5.55 5.55 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 25.00 5.35 6.05 6.05 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 26.00 6.35 7.05 7.05 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 28.00 8.35 9.05 9.05 0 0 0
September 16, 2022 0 0.39 0.39 0 0 0 30.00 10.35 11.10 11.10 0 0 0
October 21, 2022 5.00 5.70 5.70 0 0 0 14.00 0 0.46 0.46 0 0 0
October 21, 2022 4.00 4.70 4.70 0 0 0 15.00 0 0.27 0.27 0 0 0
October 21, 2022 3.50 4.20 4.20 0 0 0 15.50 0.01 0.28 0.28 0 0 0
October 21, 2022 3.00 3.75 3.75 0 0 0 16.00 0.01 0.28 0.28 0 0 0
October 21, 2022 2.55 3.25 3.25 0 0 0 16.50 0.01 0.29 0.29 0 0 0
October 21, 2022 2.05 2.75 2.75 0 40 0 17.00 0.02 0.31 0.31 0 0 0
October 21, 2022 1.65 2.15 2.15 0 40 0 17.50 0.02 0.37 0.37 0 0 0
October 21, 2022 1.20 1.70 1.70 0 0 0 18.00 0.02 0.41 0.41 0 0 0
October 21, 2022 0.75 1.25 1.25 0 0 0 18.50 0.02 0.50 0.50 0 5 0
October 21, 2022 0.42 0.90 0.90 0 0 0 19.00 0.10 0.60 0.60 0 0 0
October 21, 2022 0.14 0.60 0.60 0 0 0 19.50 0.34 0.85 0.85 0 0 0
October 21, 2022 0.02 0.46 0.46 0 0 0 20.00 0.65 1.15 1.15 0 0 0
October 21, 2022 0.02 0.34 0.34 0 0 0 20.50 1.05 1.55 1.55 0 0 0
October 21, 2022 0.01 0.31 0.31 0 0 0 21.00 1.50 2.00 2.00 0 0 0
October 21, 2022 0.01 0.27 0.27 0 0 0 21.50 2.00 2.50 2.50 0 0 0
October 21, 2022 0 0.47 0.47 0 0 0 22.00 2.35 3.10 3.10 0 0 0
October 21, 2022 0 0.46 0.46 0 0 0 22.50 2.85 3.55 3.55 0 0 0
October 21, 2022 0 0.45 0.45 0 0 0 23.00 3.35 4.05 4.05 0 0 0
October 21, 2022 0 0.45 0.45 0 0 0 24.00 4.35 5.05 5.05 0 0 0
November 18, 2022 4.95 5.75 5.75 0 0 0 14.00 0 0.27 0.27 0 0 0
November 18, 2022 3.90 4.70 4.70 0 0 0 15.00 0.01 0.28 0.28 0 0 0
November 18, 2022 3.50 4.30 4.30 0 0 0 15.50 0.01 0.29 0.29 0 0 0
November 18, 2022 2.95 3.80 3.80 0 0 0 16.00 0.01 0.30 0.30 0 0 0
November 18, 2022 2.50 3.25 3.25 0 0 0 16.50 0.02 0.32 0.32 0 0 0
November 18, 2022 2.00 2.80 2.80 0 0 0 17.00 0.02 0.38 0.38 0 0 0
November 18, 2022 1.70 2.20 2.20 0 0 0 17.50 0.02 0.42 0.42 0 0 0
November 18, 2022 1.25 1.75 1.75 0 0 0 18.00 0.02 0.48 0.48 0 0 0
November 18, 2022 0.85 1.35 1.35 0 0 0 18.50 0.06 0.55 0.55 0 0 0
November 18, 2022 0.55 1.05 1.05 0 0 0 19.00 0.25 0.70 0.70 0 0 0
November 18, 2022 0.27 0.75 0.75 0 0 0 19.50 0.46 0.95 0.95 0 0 0
November 18, 2022 0.06 0.55 0.55 0 17 0 20.00 0.75 1.25 1.25 0 0 0
November 18, 2022 0.02 0.43 0.43 0 0 0 20.50 1.15 1.65 1.65 0 0 0
November 18, 2022 0.02 0.33 0.33 0 0 0 21.00 1.55 2.05 2.05 0 0 0
November 18, 2022 0.01 0.29 0.29 0 0 0 22.00 2.35 3.15 3.15 0 0 0
December 16, 2022 4.90 5.70 5.70 0 0 0 14.00 0.01 0.28 0.28 0 0 0
December 16, 2022 4.00 4.80 4.80 0 0 0 15.00 0.01 0.29 0.29 0 0 0
December 16, 2022 3.45 4.25 4.25 0 0 0 15.50 0.01 0.31 0.31 0 0 0
December 16, 2022 3.05 3.85 3.85 0 0 0 16.00 0.02 0.32 0.32 0 0 0
December 16, 2022 2.50 3.30 3.30 0 0 0 16.50 0.02 0.34 0.34 0 0 0
December 16, 2022 2.10 2.90 2.90 0 0 0 17.00 0.02 0.41 0.41 0 5 0
December 16, 2022 1.75 2.25 2.25 0 0 0 17.50 0.02 0.46 0.46 0 0 0
December 16, 2022 1.35 1.85 1.85 0 0 0 18.00 0.02 0.50 0.50 0 0 0
December 16, 2022 1.00 1.50 1.50 0 0 0 18.50 0.14 0.60 0.60 0 0 0
December 16, 2022 0.65 1.15 1.15 0 0 0 19.00 0.33 0.80 0.80 0 0 0
December 16, 2022 0.39 0.85 0.85 0 0 0 19.50 0.55 1.05 1.05 0 0 0
December 16, 2022 0.16 0.65 0.65 0 0 0 20.00 0.85 1.35 1.35 0 0 0
December 16, 2022 0.02 0.50 0.50 0 0 0 20.50 1.20 1.70 1.70 0 0 0
December 16, 2022 0.02 0.41 0.41 0 0 0 21.00 1.60 2.10 2.10 0 0 0
December 16, 2022 0.01 0.32 0.32 0 0 0 22.00 2.30 3.10 3.10 0 0 0
December 16, 2022 0.01 0.28 0.28 0 0 0 23.00 3.35 4.15 4.15 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 24.00 4.25 5.05 5.05 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 25.00 5.15 6.25 6.25 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 26.00 6.15 7.25 7.25 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 28.00 8.15 9.25 9.25 0 0 0
December 16, 2022 0 0.35 0.35 0 0 0 30.00 10.15 11.25 11.25 0 0 0
January 20, 2023 5.00 5.80 5.80 0 0 0 14.00 0.01 0.29 0.29 0 0 0
January 20, 2023 3.95 4.75 4.75 0 0 0 15.00 0.01 0.31 0.31 0 0 0
January 20, 2023 3.55 4.35 4.35 0 0 0 15.50 0.02 0.32 0.32 0 0 0
January 20, 2023 3.00 3.80 3.80 0 0 0 16.00 0.02 0.34 0.34 0 0 0
January 20, 2023 2.60 3.40 3.40 0 0 0 16.50 0.02 0.41 0.41 0 0 0
January 20, 2023 2.10 2.90 2.90 0 0 0 17.00 0.02 0.45 0.45 0 0 0
January 20, 2023 1.85 2.35 2.35 0 0 0 17.50 0.02 0.50 0.50 0 0 0
January 20, 2023 1.45 1.95 1.95 0 0 0 18.00 0.09 0.55 0.55 0 0 0
January 20, 2023 1.05 1.55 1.55 0 0 0 18.50 0.20 0.70 0.70 0 0 0
January 20, 2023 0.75 1.25 1.25 0 0 0 19.00 0.38 0.85 0.85 0 0 0
January 20, 2023 0.50 0.95 0.95 0 0 0 19.50 0.60 1.10 1.10 0 0 0
January 20, 2023 0.25 0.75 0.75 0 0 0 20.00 0.90 1.40 1.40 0 0 0
January 20, 2023 0.11 0.60 0.60 0 0 0 20.50 1.25 1.75 1.75 0 0 0
January 20, 2023 0.02 0.46 0.46 0 0 0 21.00 1.65 2.15 2.15 0 0 0
January 20, 2023 0.02 0.36 0.36 0 0 0 22.00 2.30 3.10 3.10 0 0 0
March 17, 2023 6.75 7.90 7.90 0 0 0 12.00 0.01 0.50 0.50 0 0 0
March 17, 2023 5.00 5.80 5.80 0 0 0 14.00 0.01 0.31 0.31 0 0 0
March 17, 2023 4.05 4.85 4.85 0 0 0 15.00 0.02 0.34 0.34 0 0 0
March 17, 2023 3.05 3.85 3.85 0 0 0 16.00 0.02 0.40 0.40 0 0 0
March 17, 2023 2.20 3.00 3.00 0 0 0 17.00 0.02 0.50 0.50 0 0 0
March 17, 2023 1.55 2.05 2.05 0 0 0 18.00 0.21 0.70 0.70 0 0 0
March 17, 2023 0.90 1.40 1.40 0 0 0 19.00 0.55 1.05 1.05 0 0 0
March 17, 2023 0.46 0.90 0.90 0 0 0 20.00 1.10 1.60 1.60 0 0 0
March 17, 2023 0.11 0.60 0.60 0 0 0 21.00 1.75 2.25 2.25 0 0 0
March 17, 2023 0.02 0.44 0.44 0 0 0 22.00 2.40 3.20 3.20 0 0 0
March 17, 2023 0.02 0.37 0.37 0 0 0 23.00 3.30 4.10 4.10 0 0 0
March 17, 2023 0.01 0.32 0.32 0 0 0 24.00 4.35 5.15 5.15 0 0 0
March 17, 2023 0 0.29 0.29 0 0 0 25.00 5.10 6.25 6.25 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 26.00 6.10 7.25 7.25 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 30.00 10.10 11.30 11.30 0 0 0
June 16, 2023 6.40 8.25 8.25 0 0 0 12.00 0.01 0.95 0.95 0 0 0
June 16, 2023 4.45 6.30 6.30 0 0 0 14.00 0.01 1.05 1.05 0 0 0
June 16, 2023 4.00 5.40 5.40 0 0 0 15.00 0.01 1.15 1.15 0 0 0
June 16, 2023 2.70 4.55 4.55 0 0 0 16.00 0.01 1.25 1.25 0 0 0
June 16, 2023 1.90 3.75 3.75 0 0 0 17.00 0.01 1.45 1.45 0 0 0
June 16, 2023 1.20 3.05 3.05 0 0 0 18.00 0.01 1.75 1.75 0 0 0
June 16, 2023 1.35 2.45 2.45 0 0 0 19.00 0.35 2.15 2.15 0 0 0
June 16, 2023 0.17 2.00 2.00 0 0 0 20.00 0.85 2.65 2.65 0 0 0
June 16, 2023 0.01 1.60 1.60 0 0 0 21.00 1.45 3.30 3.30 0 0 0
June 16, 2023 0.01 1.35 1.35 0 0 0 22.00 2.15 4.00 4.00 0 0 0
June 16, 2023 0.01 1.05 1.05 0 0 0 24.00 3.85 5.70 5.70 0 0 0