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.

AP – Allied Properties Real Estate Investment Trust

Last update: January 19, 2026 at 6:55 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 14.250
  • Ask price: 14.390
  • 30-day historical volatility: 22.05%
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: 23,087
Volume: 0
Open interest: 10,266
Volume: 0
January 23, 2026 (Weekly) 0 0 3.90 0 0 0 10.50 0 0 0.26 0 0 0
January 23, 2026 (Weekly) 0 0 3.40 0 0 0 11.00 0 0 0.26 0 0 0
January 23, 2026 (Weekly) 0 0 2.95 0 0 0 11.50 0 0 0.26 0 0 0
January 23, 2026 (Weekly) 0 0 2.40 0 0 0 12.00 0 0 0.26 0 0 0
January 23, 2026 (Weekly) 0 0 1.95 0 0 0 12.50 0 0 0.26 0 0 0
January 23, 2026 (Weekly) 0 0 1.45 0 0 0 13.00 0 0 0.28 0 102 0
January 23, 2026 (Weekly) 0 0 0.95 0 0 0 13.50 0 0 0.06 0 0 0
January 23, 2026 (Weekly) 0 0 0.49 0 38 0 14.00 0 0 0.13 0 20 0
January 23, 2026 (Weekly) 0 0 0.20 0 0 0 14.50 0 0 0.34 0 0 0
January 23, 2026 (Weekly) 0 0 0.29 0 0 0 15.00 0 0 0.75 0 0 0
January 23, 2026 (Weekly) 0 0 0.28 0 0 0 15.50 0 0 1.25 0 0 0
January 23, 2026 (Weekly) 0 0 0.26 0 0 0 16.00 0 0 1.75 0 0 0
January 23, 2026 (Weekly) 0 0 0.26 0 0 0 16.50 0 0 2.25 0 0 0
January 30, 2026 (Weekly) 0 0 3.45 0 0 0 11.00 0 0 0.26 0 0 0
January 30, 2026 (Weekly) 0 0 2.95 0 0 0 11.50 0 0 0.28 0 0 0
January 30, 2026 (Weekly) 0 0 2.45 0 0 0 12.00 0 0 0.28 0 0 0
January 30, 2026 (Weekly) 0 0 1.95 0 0 0 12.50 0 0 0.28 0 0 0
January 30, 2026 (Weekly) 0 0 1.45 0 0 0 13.00 0 0 0.06 0 1 0
January 30, 2026 (Weekly) 0 0 1.00 0 1 0 13.50 0 0 0.11 0 0 0
January 30, 2026 (Weekly) 0 0 0.60 0 120 0 14.00 0 0 0.24 0 10 0
January 30, 2026 (Weekly) 0 0 0.29 0 10 0 14.50 0 0 0.47 0 0 0
January 30, 2026 (Weekly) 0 0 0.13 0 0 0 15.00 0 0 0.85 0 0 0
January 30, 2026 (Weekly) 0 0 0.30 0 0 0 15.50 0 0 1.25 0 0 0
January 30, 2026 (Weekly) 0 0 0.28 0 0 0 16.00 0 0 1.85 0 0 0
January 30, 2026 (Weekly) 0 0 0.26 0 0 0 16.50 0 0 2.35 0 0 0
February 6, 2026 (Weekly) 0 0 3.50 0 0 0 11.00 0 0 0.14 0 0 0
February 6, 2026 (Weekly) 0 0 3.00 0 0 0 11.50 0 0 0.14 0 0 0
February 6, 2026 (Weekly) 0 0 2.50 0 0 0 12.00 0 0 0.14 0 0 0
February 6, 2026 (Weekly) 0 0 2.00 0 0 0 12.50 0 0 0.19 0 0 0
February 6, 2026 (Weekly) 0 0 1.55 0 0 0 13.00 0 0 0.17 0 0 0
February 6, 2026 (Weekly) 0 0 1.10 0 1 0 13.50 0 0 0.23 0 0 0
February 6, 2026 (Weekly) 0 0 0.70 0 11 0 14.00 0 0 0.39 0 0 0
February 6, 2026 (Weekly) 0 0 0.41 0 1 0 14.50 0 0 0.60 0 0 0
February 6, 2026 (Weekly) 0 0 0.24 0 1 0 15.00 0 0 0.95 0 0 0
February 6, 2026 (Weekly) 0 0 0.19 0 0 0 15.50 0 0 1.35 0 0 0
February 6, 2026 (Weekly) 0 0 0.14 0 0 0 16.00 0 0 1.85 0 0 0
February 6, 2026 (Weekly) 0 0 0.14 0 0 0 16.50 0 0 2.35 0 0 0
February 13, 2026 (Weekly) 0 0 3.15 0 0 0 11.50 0 0 0.49 0 0 0
February 13, 2026 (Weekly) 0 0 2.60 0 0 0 12.00 0 0 0.49 0 0 0
February 13, 2026 (Weekly) 0 0 2.15 0 0 0 12.50 0 0 0.33 0 0 0
February 13, 2026 (Weekly) 0 0 1.65 0 0 0 13.00 0 0 0.35 0 0 0
February 13, 2026 (Weekly) 0 0 1.25 0 0 0 13.50 0 0 0.45 0 0 0
February 13, 2026 (Weekly) 0 0 0.85 0 0 0 14.00 0 0 0.55 0 0 0
February 13, 2026 (Weekly) 0 0 0.60 0 0 0 14.50 0 0 0.75 0 0 0
February 13, 2026 (Weekly) 0 0 0.42 0 0 0 15.00 0 0 1.10 0 0 0
February 13, 2026 (Weekly) 0 0 0.33 0 0 0 15.50 0 0 1.50 0 0 0
February 13, 2026 (Weekly) 0 0 0.30 0 0 0 16.00 0 0 1.95 0 0 0
February 13, 2026 (Weekly) 0 0 0.49 0 0 0 16.50 0 0 2.35 0 0 0
February 27, 2026 (Weekly) 0 0 2.65 0 0 0 12.00 0 0 0.33 0 0 0
February 27, 2026 (Weekly) 0 0 2.15 0 0 0 12.50 0 0 0.35 0 0 0
February 27, 2026 (Weekly) 0 0 1.70 0 0 0 13.00 0 0 0.41 0 0 0
February 27, 2026 (Weekly) 0 0 1.30 0 0 0 13.50 0 0 0.49 0 0 0
February 27, 2026 (Weekly) 0 0 0.95 0 3 0 14.00 0 0 0.65 0 0 0
February 27, 2026 (Weekly) 0 0 0.65 0 5 0 14.50 0 0 0.85 0 0 0
February 27, 2026 (Weekly) 0 0 0.49 0 0 0 15.00 0 0 1.20 0 0 0
February 27, 2026 (Weekly) 0 0 0.37 0 0 0 15.50 0 0 1.60 0 0 0
February 27, 2026 (Weekly) 0 0 0.32 0 0 0 16.00 0 0 2.00 0 0 0
February 27, 2026 (Weekly) 0 0 0.49 0 0 0 16.50 0 0 2.50 0 0 0
February 20, 2026 0 0 4.00 0 0 0 10.50 0 0 0.14 0 0 0
February 20, 2026 0 0 3.45 0 0 0 11.00 0 0 0.19 0 6 0
February 20, 2026 0 0 3.00 0 0 0 11.50 0 0 0.14 0 20 0
February 20, 2026 0 0 2.50 0 0 0 12.00 0 0.15 0.14 0 95 0
February 20, 2026 0 0 2.05 0 0 0 12.50 0 0 0.17 0 40 0
February 20, 2026 0 0 1.55 0 30 0 13.00 0 0.26 0.23 0 336 0
February 20, 2026 0 0 1.15 0 5,890 0 13.50 0 0 0.33 0 102 0
February 20, 2026 0 0 0.80 0 5,653 0 14.00 0 0 0.44 0 155 0
February 20, 2026 0 0 0.50 0 31 0 14.50 0 0 0.70 0 25 0
February 20, 2026 0 0 0.30 0 11 0 15.00 0 0 1.05 0 85 0
February 20, 2026 0 0 0.22 0 600 0 15.50 0 0 1.40 0 0 0
February 20, 2026 0 0 0.16 0 0 0 16.00 0 0 1.95 0 0 0
February 20, 2026 0 0 0.19 0 14 0 16.50 0 0 2.35 0 0 0
February 20, 2026 0 0 0.14 0 50 0 17.00 0 0 3.00 0 5 0
February 20, 2026 0 0 0.14 0 0 0 17.50 0 0 3.50 0 25 0
February 20, 2026 0 0 0.14 0 400 0 18.00 0 0 4.00 0 6 0
February 20, 2026 0 0 0.31 0 0 0 18.50 0 0 4.50 0 3 0
February 20, 2026 0 0 0.31 0 0 0 19.00 0 0 5.00 0 1 0
February 20, 2026 0 0 0.31 0 22 0 19.50 0 0 5.50 0 200 0
February 20, 2026 0 1.50 0.31 0 8 0 20.00 0 0 5.95 0 10 0
February 20, 2026 0 0 0.31 0 0 0 20.50 0 0 6.45 0 1 0
February 20, 2026 0 0 0.31 0 10 0 21.00 0 0 6.95 0 304 0
February 20, 2026 0 0 0.31 0 0 0 21.50 0 0 7.45 0 200 0
February 20, 2026 0 0 0.31 0 0 0 22.00 0 0 8.00 0 46 0
February 20, 2026 0 0 0.31 0 4 0 22.50 0 0 8.45 0 25 0
February 20, 2026 0 0 0.19 0 0 0 23.00 0 0 8.95 0 0 0
February 20, 2026 0 0 0.19 0 0 0 23.50 0 0 9.50 0 0 0
February 20, 2026 0 0 0.19 0 0 0 24.00 0 0 10.00 0 0 0
February 20, 2026 0 0 0.19 0 0 0 24.50 0 0 10.50 0 0 0
February 20, 2026 0 0 0.19 0 0 0 25.00 0 0 11.00 0 0 0
February 20, 2026 0 0 0.19 0 0 0 26.00 0 0 11.95 0 0 0
February 20, 2026 0 0 0.19 0 0 0 27.00 0 0 12.95 0 0 0
March 20, 2026 0 0 4.45 0 0 0 10.00 0 1.15 0.34 0 7 0
March 20, 2026 0 0 3.95 0 0 0 10.50 0 0.45 0.14 0 0 0
March 20, 2026 0 0 3.45 0 0 0 11.00 0 0 0.14 0 61 0
March 20, 2026 0 0 2.95 0 0 0 11.50 0 0 0.14 0 35 0
March 20, 2026 0 0 2.50 0 0 0 12.00 0 0.25 0.17 0 32 0
March 20, 2026 0 0 2.05 0 0 0 12.50 0 0 0.22 0 12 0
March 20, 2026 0 0 1.65 0 80 0 13.00 0 0.30 0.29 0 70 0
March 20, 2026 0 0 1.25 0 41 0 13.50 0 0 0.45 0 16 0
March 20, 2026 0 0 0.90 0 90 0 14.00 0 0 0.65 0 242 0
March 20, 2026 0 0 0.65 0 75 0 14.50 0 0 0.85 0 30 0
March 20, 2026 0 0 0.45 0 0 0 15.00 0 0 1.15 0 129 0
March 20, 2026 0 0.40 0.30 0 3 0 15.50 0 0 1.55 0 10 0
March 20, 2026 0 0 0.19 0 50 0 16.00 0 0 1.95 0 84 0
March 20, 2026 0 0 0.14 0 50 0 16.50 0 0 2.40 0 61 0
March 20, 2026 0 0 0.14 0 0 0 17.00 0 0 2.85 0 24 0
March 20, 2026 0 0 0.32 0 8 0 17.50 0 0 3.35 0 0 0
March 20, 2026 0 0 0.29 0 35 0 18.00 0 0 4.05 0 125 0
March 20, 2026 0 0 0.49 0 0 0 18.50 0 0 4.55 0 0 0
March 20, 2026 0 0 0.28 0 32 0 19.00 0 0 5.05 0 195 0
March 20, 2026 0 0 0.28 0 0 0 19.50 0 0 5.50 0 10 0
March 20, 2026 0 2.00 0.27 0 210 0 20.00 0 0 6.00 0 142 0
March 20, 2026 0 0 0.26 0 0 0 20.50 0 0 6.50 0 0 0
March 20, 2026 0 0 0.26 0 70 0 21.00 0 0 7.00 0 18 0
March 20, 2026 0 0 0.27 0 0 0 21.50 0 0 7.50 0 100 0
March 20, 2026 0 2.00 0.25 0 29 0 22.00 0 0 7.95 0 25 0
March 20, 2026 0 0 0.25 0 0 0 22.50 0 0 8.45 0 0 0
March 20, 2026 0 0 0.49 0 7 0 23.00 0 0 8.95 0 25 0
March 20, 2026 0 0 0.49 0 0 0 23.50 0 0 9.45 0 25 0
March 20, 2026 0 0 0.49 0 80 0 24.00 0 0 9.95 0 0 0
March 20, 2026 0 0 0.49 0 0 0 24.50 0 0 10.45 0 0 0
March 20, 2026 0 0 0.49 0 0 0 25.00 0 0 11.00 0 0 0
March 20, 2026 0 0 0.25 0 0 0 26.00 0 0 12.00 0 0 0
March 20, 2026 0 0 0.25 0 0 0 27.00 0 0 13.00 0 25 0
April 17, 2026 0 0 3.95 0 0 0 10.50 0 0 0.14 0 0 0
April 17, 2026 0 0 3.45 0 0 0 11.00 0 0 0.16 0 35 0
April 17, 2026 0 0 3.00 0 0 0 11.50 0 0 0.20 0 0 0
April 17, 2026 0 0 2.55 0 40 0 12.00 0 0 0.26 0 27 0
April 17, 2026 0 0 2.15 0 0 0 12.50 0 0 0.33 0 27 0
April 17, 2026 0 0 1.75 0 1 0 13.00 0 0 0.45 0 15 0
April 17, 2026 0 0 1.35 0 0 0 13.50 0 0 0.60 0 0 0
April 17, 2026 0 0 1.10 0 12 0 14.00 0 0 0.80 0 16 0
April 17, 2026 0 0 0.80 0 5 0 14.50 0 0 1.05 0 0 0
April 17, 2026 0 0 0.60 0 45 0 15.00 0 0 1.35 0 32 0
April 17, 2026 0 0 0.43 0 0 0 15.50 0 0 1.70 0 10 0
April 17, 2026 0 0 0.32 0 10 0 16.00 0 0 2.10 0 14 0
April 17, 2026 0 0 0.24 0 4 0 16.50 0 0 2.50 0 0 0
April 17, 2026 0 0 0.18 0 30 0 17.00 0 0 2.95 0 25 0
April 17, 2026 0 0 0.19 0 0 0 17.50 0 0 3.40 0 0 0
April 17, 2026 0 0.12 0.12 0 75 0 18.00 0 0 3.85 0 0 0
April 17, 2026 0 0 0.14 0 0 0 18.50 0 0 4.35 0 0 0
April 17, 2026 0 0 0.29 0 0 0 19.00 0 0 5.05 0 0 0
April 17, 2026 0 0 0.28 0 0 0 19.50 0 0 5.55 0 10 0
April 17, 2026 0 0 0.28 0 1 0 20.00 0 0 6.00 0 0 0
April 17, 2026 0 0 0.27 0 0 0 20.50 0 0 6.50 0 25 0
April 17, 2026 0 0 0.27 0 0 0 21.00 0 0 7.00 0 0 0
April 17, 2026 0 0 0.28 0 0 0 21.50 0 0 7.50 0 0 0
April 17, 2026 0 0 0.26 0 0 0 22.00 0 0 8.00 0 25 0
April 17, 2026 0 0 0.26 0 0 0 22.50 0 0 8.50 0 35 0
April 17, 2026 0 0 0.26 0 0 0 23.00 0 0 9.00 0 25 0
April 17, 2026 0 0 0.26 0 0 0 23.50 0 0 9.50 0 20 0
April 17, 2026 0 0 0.26 0 0 0 24.00 0 0 10.00 0 0 0
April 17, 2026 0 0 0.26 0 0 0 24.50 0 0 10.50 0 9 0
April 17, 2026 0 0 0.26 0 0 0 25.00 0 0 11.00 0 9 0
April 17, 2026 0 0 0.26 0 0 0 26.00 0 0 12.00 0 9 0
April 17, 2026 0 0 0.26 0 0 0 27.00 0 0 13.00 0 0 0
May 15, 2026 0 0 3.95 0 0 0 10.50 0 0 0.19 0 0 0
May 15, 2026 0 0 3.50 0 0 0 11.00 0 0 0.22 0 0 0
May 15, 2026 0 0 3.05 0 0 0 11.50 0 0 0.28 0 1 0
May 15, 2026 0 0 2.60 0 0 0 12.00 0 0 0.35 0 0 0
May 15, 2026 0 0 2.20 0 0 0 12.50 0 0 0.45 0 30 0
May 15, 2026 0 0 1.85 0 0 0 13.00 0 0 0.60 0 3 0
May 15, 2026 0 0 1.50 0 0 0 13.50 0 0 0.75 0 55 0
May 15, 2026 0 0 1.20 0 41 0 14.00 0 0 0.95 0 0 0
May 15, 2026 0 0 0.95 0 170 0 14.50 0 0 1.25 0 10 0
May 15, 2026 0 0 0.75 0 24 0 15.00 0 0 1.50 0 10 0
May 15, 2026 0 0 0.55 0 30 0 15.50 0 0 1.85 0 0 0
May 15, 2026 0 0 0.44 0 30 0 16.00 0 0 2.20 0 0 0
May 15, 2026 0 0 0.33 0 0 0 16.50 0 0 2.60 0 0 0
June 19, 2026 0 0 4.55 0 40 0 10.00 0 0 0.20 0 0 0
June 19, 2026 0 0 3.65 0 0 0 11.00 0 0 0.30 0 0 0
June 19, 2026 0 0 3.20 0 0 0 11.50 0 0 0.38 0 0 0
June 19, 2026 0 11.95 2.80 0 14 0 12.00 0 0 0.47 0 1 0
June 19, 2026 0 0 2.40 0 0 0 12.50 0 0 0.60 0 0 0
June 19, 2026 0 0 2.05 0 10 0 13.00 0 0 0.75 0 61 0
June 19, 2026 0 0 1.70 0 0 0 13.50 0 0 0.90 0 0 0
June 19, 2026 0 0 1.45 0 23 0 14.00 0 0 1.10 0 78 0
June 19, 2026 0 0 1.20 0 0 0 14.50 0 0 1.35 0 0 0
June 19, 2026 0 0 0.95 0 145 0 15.00 0 0 1.70 0 91 0
June 19, 2026 0 0 0.80 0 0 0 15.50 0 0 2.00 0 0 0
June 19, 2026 0 0 0.65 0 101 0 16.00 0 0 2.35 0 80 0
June 19, 2026 0 0 0.55 0 0 0 16.50 0 0 2.75 0 0 0
June 19, 2026 0 0.50 0.47 0 40 0 17.00 0 0 3.15 0 11 0
June 19, 2026 0 0 0.34 0 99 0 18.00 0 0 4.25 0 30 0
June 19, 2026 0 0 0.29 0 131 0 19.00 0 0 4.95 0 210 0
June 19, 2026 0 0 0.29 0 279 0 20.00 0 0 5.95 0 103 0
June 19, 2026 0 0 0.32 0 118 0 21.00 0 0 6.85 0 76 0
June 19, 2026 0 0 0.31 0 38 0 22.00 0 0 8.10 0 7 0
June 19, 2026 0 0 0.30 0 15 0 23.00 0 0 9.10 0 10 0
June 19, 2026 0 0 0.29 0 110 0 24.00 0 0 10.10 0 0 0
June 19, 2026 0 0 0.28 0 0 0 25.00 0 0 11.05 0 20 0
June 19, 2026 0 0 0.28 0 0 0 26.00 0 0 12.00 0 0 0
June 19, 2026 0 0 0.26 0 0 0 28.00 0 0 14.00 0 25 0
June 19, 2026 0 0 0.26 0 0 0 30.00 0 0 16.00 0 0 0
July 17, 2026 0 0 2.45 0 0 0 12.50 0 0 0.75 0 0 0
July 17, 2026 0 0 2.15 0 0 0 13.00 0 0 0.95 0 30 0
July 17, 2026 0 0 1.80 0 0 0 13.50 0 0 1.10 0 0 0
July 17, 2026 0 0 1.50 0 0 0 14.00 0 0 1.35 0 25 0
July 17, 2026 0 0 1.25 0 0 0 14.50 0 0 1.60 0 0 0
July 17, 2026 0 0 1.05 0 0 0 15.00 0 0 1.85 0 4 0
July 17, 2026 0 0 0.85 0 0 0 15.50 0 0 2.20 0 8 0
July 17, 2026 0 0 0.75 0 0 0 16.00 0 0 2.55 0 0 0
July 17, 2026 0 0 0.65 0 13 0 16.50 0 0 2.95 0 0 0
September 18, 2026 3.00 0 4.70 0 85 0 10.00 0 1.05 0.44 0 64 0
September 18, 2026 0 0 3.80 0 74 0 11.00 0 0 0.60 0 150 0
September 18, 2026 0 8.00 3.00 0 147 0 12.00 0 0 0.85 0 4,065 0
September 18, 2026 0 0 2.35 0 40 0 13.00 0 1.80 1.15 0 100 0
September 18, 2026 0 0 1.75 0 4,195 0 14.00 0 0 1.60 0 110 0
September 18, 2026 0.65 0 1.25 0 2,269 0 15.00 0 0 2.15 0 39 0
September 18, 2026 0 0 1.00 0 191 0 16.00 0 0 2.80 0 153 0
September 18, 2026 0 0 0.65 0 82 0 17.00 0 0 3.55 0 20 0
September 18, 2026 0 2.00 0.60 0 97 0 18.00 0 0 4.35 0 73 0
September 18, 2026 0 0 0.50 0 46 0 19.00 0 0 5.40 0 170 0
September 18, 2026 0 0 0.25 0 100 0 20.00 0 0 6.35 0 200 0
September 18, 2026 0 0 0.24 0 10 0 21.00 0 0 7.10 0 30 0
September 18, 2026 0 0 0.19 0 68 0 22.00 0 0 7.95 0 20 0
September 18, 2026 0 0 0.38 0 8 0 23.00 0 0 8.95 0 0 0
September 18, 2026 0 0 0.34 0 28 0 24.00 0 0 9.95 0 25 0
September 18, 2026 0 0 0.32 0 10 0 25.00 0 0 11.15 0 50 0
September 18, 2026 0 0 0.31 0 0 0 26.00 0 0 12.10 0 68 0
September 18, 2026 0 0 0.29 0 0 0 28.00 0 0 14.10 0 25 0
September 18, 2026 0 0 0.28 0 0 0 30.00 0 0 16.00 0 0 0
December 18, 2026 0 0 4.80 0 6 0 10.00 0 0 0.75 0 10 0
December 18, 2026 0 0 3.95 0 0 0 11.00 0 0 0.95 0 50 0
December 18, 2026 0 0 3.25 0 1 0 12.00 0 1.10 1.05 0 50 0
December 18, 2026 0 0 2.60 0 10 0 13.00 0 0 1.55 0 35 0
December 18, 2026 0 0 2.05 0 27 0 14.00 0 0 2.10 0 25 0
December 18, 2026 0 0 1.60 0 24 0 15.00 0 0 2.40 0 11 0
December 18, 2026 0 1.20 1.15 0 74 0 16.00 0 0 3.05 0 50 0
December 18, 2026 0 0 1.05 0 0 0 17.00 0 0 3.80 0 0 0
December 18, 2026 0 0 0.85 0 27 0 18.00 0 0 4.55 0 0 0