FCR – First Capital Real Estate Investment Trust
Last update: July 5, 2025 at 2:02 p.m. (Real-time)
- Last price: 18.600
- Net change: 0.450
- Bid price: 18.480
- Ask price: 18.690
- 30-day historical volatility: 14.78%
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: 14,077
Volume: 26
|
Open interest: 8,010
Volume: 45
|
||||||||||||
July 18, 2025 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 | 13.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 | 14.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 4.00 | 4.25 | 4.25 | 0 | 0 | 0 | 14.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 3.50 | 3.75 | 3.75 | 0 | 0 | 0 | 15.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 3.00 | 3.25 | 3.25 | 0 | 0 | 0 | 15.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 2.50 | 2.75 | 2.75 | 0 | 0 | 0 | 16.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 2.00 | 2.25 | 2.25 | 0 | 0 | 0 | 16.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 1.55 | 1.75 | 1.75 | 0 | 35 | 0 | 17.00 | 0 | 0.05 | 0.05 | 0 | 15 | 0 |
July 18, 2025 | 1.05 | 1.25 | 1.25 | 0 | 25 | 0 | 17.50 | 0 | 0.06 | 0.06 | 0 | 10 | 0 |
July 18, 2025 | 0.55 | 0.75 | 0.75 | 0 | 23 | 0 | 18.00 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 |
July 18, 2025 | 0.17 | 0.37 | 0.37 | 0 | 7,500 | 5 | 18.50 | 0.02 | 0.24 | 0.24 | 0 | 0 | 0 |
July 18, 2025 | 0.01 | 0.15 | 0.15 | 0 | 0 | 0 | 19.00 | 0.32 | 0.55 | 0.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 19.50 | 0.80 | 1.00 | 1.00 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 20.00 | 1.30 | 1.50 | 1.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 21.00 | 2.30 | 2.50 | 2.50 | 0 | 0 | 0 |
August 15, 2025 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 | 13.00 | 0 | 0.13 | 0.13 | 0 | 0 | 0 |
August 15, 2025 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 | 14.00 | 0 | 0.13 | 0.13 | 0 | 0 | 0 |
August 15, 2025 | 4.00 | 4.30 | 4.30 | 0 | 0 | 0 | 14.50 | 0 | 0.13 | 0.13 | 0 | 0 | 0 |
August 15, 2025 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 | 15.00 | 0 | 0.13 | 0.13 | 0 | 10 | 0 |
August 15, 2025 | 3.00 | 3.30 | 3.30 | 0 | 0 | 0 | 15.50 | 0 | 0.14 | 0.14 | 0 | 0 | 0 |
August 15, 2025 | 2.50 | 2.80 | 2.80 | 0 | 20 | 0 | 16.00 | 0 | 0.15 | 0.15 | 0 | 0 | 0 |
August 15, 2025 | 2.05 | 2.35 | 2.35 | 0 | 0 | 0 | 16.50 | 0.01 | 0.37 | 0.37 | 0 | 0 | 0 |
August 15, 2025 | 1.55 | 1.85 | 1.85 | 0 | 0 | 0 | 17.00 | 0.03 | 0.40 | 0.40 | 0 | 0 | 0 |
August 15, 2025 | 1.05 | 1.45 | 1.45 | 0 | 5 | 0 | 17.50 | 0.10 | 0.46 | 0.46 | -0.40 | 260 | 10 |
August 15, 2025 | 0.65 | 1.15 | 1.15 | 0 | 44 | 0 | 18.00 | 0.20 | 0.50 | 0.50 | 0 | 300 | 0 |
August 15, 2025 | 0.37 | 0.70 | 0.70 | 0 | 10 | 10 | 18.50 | 0.25 | 0.65 | 0.65 | 0 | 200 | 0 |
August 15, 2025 | 0.13 | 0.32 | 0.32 | 0 | 0 | 0 | 19.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.29 | 0.29 | 0 | 0 | 0 | 19.50 | 0.85 | 1.20 | 1.20 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.18 | 0.18 | 0 | 0 | 0 | 20.00 | 1.30 | 1.60 | 1.60 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 21.00 | 2.30 | 2.55 | 2.55 | 0 | 0 | 0 |
September 19, 2025 | 6.50 | 6.75 | 6.75 | 0 | 0 | 0 | 12.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 | 13.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 | 14.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
September 19, 2025 | 4.05 | 4.25 | 4.25 | 0 | 0 | 0 | 14.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 3.55 | 3.75 | 3.75 | 0 | 0 | 0 | 15.00 | 0 | 0.08 | 0.08 | 0 | 9 | 0 |
September 19, 2025 | 3.05 | 3.25 | 3.25 | 0 | 0 | 0 | 15.50 | 0.01 | 0.09 | 0.09 | 0 | 6 | 0 |
September 19, 2025 | 2.55 | 2.75 | 2.75 | 0 | 10 | 0 | 16.00 | 0.01 | 0.11 | 0.11 | 0 | 40 | 0 |
September 19, 2025 | 2.05 | 2.30 | 2.30 | 0 | 24 | 0 | 16.50 | 0.01 | 0.15 | 0.15 | 0 | 0 | 0 |
September 19, 2025 | 1.60 | 1.85 | 1.85 | 0 | 48 | 0 | 17.00 | 0.02 | 0.20 | 0.20 | 0 | 4,610 | 0 |
September 19, 2025 | 1.15 | 1.40 | 1.40 | 0 | 0 | 0 | 17.50 | 0.05 | 0.28 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 0.75 | 1.05 | 1.05 | 0 | 101 | 0 | 18.00 | 0.17 | 0.40 | 0.40 | 0 | 40 | 0 |
September 19, 2025 | 0.43 | 0.70 | 0.70 | 0 | 0 | 0 | 18.50 | 0.36 | 0.60 | 0.60 | 0 | 0 | 0 |
September 19, 2025 | 0.20 | 0.44 | 0.44 | -0.01 | 4,100 | 11 | 19.00 | 0.60 | 0.90 | 0.90 | 0 | 11 | 0 |
September 19, 2025 | 0.03 | 0.28 | 0.28 | 0 | 0 | 0 | 19.50 | 0.95 | 1.25 | 1.25 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.17 | 0.17 | 0 | 30 | 0 | 20.00 | 1.40 | 1.65 | 1.65 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 21.00 | 2.35 | 2.55 | 2.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 22.00 | 3.30 | 3.55 | 3.55 | 0 | 0 | 0 |
October 17, 2025 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 | 14.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
October 17, 2025 | 4.00 | 4.25 | 4.25 | 0 | 0 | 0 | 14.50 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
October 17, 2025 | 3.50 | 3.75 | 3.75 | 0 | 0 | 0 | 15.00 | 0.01 | 0.10 | 0.10 | 0 | 20 | 0 |
October 17, 2025 | 3.05 | 3.25 | 3.25 | 0 | 0 | 0 | 15.50 | 0.01 | 0.11 | 0.11 | 0 | 0 | 0 |
October 17, 2025 | 2.55 | 2.80 | 2.80 | 0 | 0 | 0 | 16.00 | 0.01 | 0.15 | 0.15 | 0 | 0 | 0 |
October 17, 2025 | 2.10 | 2.30 | 2.30 | 0 | 0 | 0 | 16.50 | 0.04 | 0.19 | 0.19 | 0 | 0 | 0 |
October 17, 2025 | 1.60 | 1.85 | 1.85 | 0 | 0 | 0 | 17.00 | 0.02 | 0.26 | 0.26 | 0 | 0 | 0 |
October 17, 2025 | 1.20 | 1.45 | 1.45 | 0 | 0 | 0 | 17.50 | 0.11 | 0.35 | 0.35 | 0 | 660 | 0 |
October 17, 2025 | 0.80 | 1.10 | 1.10 | 0 | 0 | 0 | 18.00 | 0.25 | 0.55 | 0.55 | 0 | 100 | 0 |
October 17, 2025 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 | 18.50 | 0.50 | 0.75 | 0.75 | 0 | 0 | 0 |
October 17, 2025 | 0.25 | 0.55 | 0.55 | 0 | 0 | 0 | 19.00 | 0.70 | 1.00 | 1.00 | 0 | 0 | 0 |
October 17, 2025 | 0.09 | 0.34 | 0.34 | 0 | 0 | 0 | 19.50 | 1.05 | 1.35 | 1.35 | 0 | 0 | 0 |
October 17, 2025 | 0.02 | 0.23 | 0.23 | 0 | 0 | 0 | 20.00 | 1.45 | 1.70 | 1.70 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 | 21.00 | 2.35 | 2.60 | 2.60 | 0 | 0 | 0 |
November 21, 2025 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 | 15.00 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 |
November 21, 2025 | 3.05 | 3.30 | 3.30 | 0 | 0 | 0 | 15.50 | 0.02 | 0.16 | 0.16 | 0 | 0 | 0 |
November 21, 2025 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 | 16.00 | 0.05 | 0.21 | 0.21 | 0 | 6 | 0 |
November 21, 2025 | 2.15 | 2.35 | 2.35 | 0 | 0 | 0 | 16.50 | 0.11 | 0.28 | 0.28 | 0 | 0 | 0 |
November 21, 2025 | 1.70 | 1.95 | 1.95 | 0 | 0 | 0 | 17.00 | 0.21 | 0.36 | 0.36 | 0 | 0 | 0 |
November 21, 2025 | 1.30 | 1.55 | 1.55 | 0 | 0 | 0 | 17.50 | 0.32 | 0.48 | 0.48 | 0 | 10 | 0 |
November 21, 2025 | 1.00 | 1.20 | 1.20 | 0 | 0 | 0 | 18.00 | 0.46 | 0.65 | 0.65 | -0.35 | 0 | 20 |
November 21, 2025 | 0.70 | 0.90 | 0.90 | 0 | 5 | 0 | 18.50 | 0.65 | 0.85 | 0.85 | 0 | 0 | 0 |
November 21, 2025 | 0.47 | 0.65 | 0.65 | 0 | 0 | 0 | 19.00 | 0.90 | 1.15 | 1.15 | 0 | 0 | 0 |
November 21, 2025 | 0.28 | 0.46 | 0.46 | 0 | 0 | 0 | 19.50 | 1.25 | 1.45 | 1.45 | 0 | 0 | 0 |
November 21, 2025 | 0.16 | 0.33 | 0.33 | 0 | 0 | 0 | 20.00 | 1.60 | 1.85 | 1.85 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 | 21.00 | 2.45 | 2.70 | 2.70 | 0 | 0 | 0 |
December 19, 2025 | 6.50 | 6.75 | 6.75 | 0 | 0 | 0 | 12.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
December 19, 2025 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 | 13.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
December 19, 2025 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 | 14.00 | 0.01 | 0.11 | 0.11 | 0 | 140 | 0 |
December 19, 2025 | 3.50 | 3.80 | 3.80 | 0 | 10 | 0 | 15.00 | 0.01 | 0.18 | 0.18 | 0 | 139 | 0 |
December 19, 2025 | 2.60 | 2.85 | 2.85 | 0 | 650 | 0 | 16.00 | 0.02 | 0.26 | 0.26 | 0 | 10 | 0 |
December 19, 2025 | 2.10 | 2.40 | 2.40 | 0 | 0 | 0 | 16.50 | 0.11 | 0.34 | 0.34 | 0 | 0 | 0 |
December 19, 2025 | 1.65 | 2.00 | 2.00 | 0 | 69 | 0 | 17.00 | 0.20 | 0.43 | 0.43 | 0 | 1,320 | 0 |
December 19, 2025 | 1.30 | 1.60 | 1.60 | 0 | 0 | 0 | 17.50 | 0.30 | 0.60 | 0.60 | 0 | 0 | 0 |
December 19, 2025 | 0.95 | 1.25 | 1.25 | 0 | 15 | 0 | 18.00 | 0.43 | 0.75 | 0.75 | 0 | 0 | 0 |
December 19, 2025 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 | 18.50 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 |
December 19, 2025 | 0.42 | 0.75 | 0.75 | 0 | 1,330 | 0 | 19.00 | 0.95 | 1.25 | 1.25 | 0 | 0 | 0 |
December 19, 2025 | 0.24 | 0.55 | 0.55 | 0 | 0 | 0 | 19.50 | 1.25 | 1.55 | 1.55 | 0 | 0 | 0 |
December 19, 2025 | 0.10 | 0.39 | 0.39 | 0 | 9 | 0 | 20.00 | 1.60 | 1.90 | 1.90 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.22 | 0.22 | 0 | 0 | 0 | 21.00 | 2.40 | 2.75 | 2.75 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 22.00 | 3.40 | 3.65 | 3.65 | 0 | 0 | 0 |
March 20, 2026 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 | 12.00 | 0.01 | 0.11 | 0.11 | 0 | 0 | 0 |
March 20, 2026 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 | 13.00 | 0.01 | 0.13 | 0.13 | 0 | 0 | 0 |
March 20, 2026 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 | 14.00 | 0.02 | 0.18 | 0.18 | 0 | 0 | 0 |
March 20, 2026 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 | 15.00 | 0.09 | 0.28 | 0.28 | 0 | 1 | 0 |
March 20, 2026 | 2.65 | 2.90 | 2.90 | 0 | 0 | 0 | 16.00 | 0.22 | 0.42 | 0.42 | 0 | 45 | 0 |
March 20, 2026 | 1.75 | 2.10 | 2.10 | 0 | 0 | 0 | 17.00 | 0.44 | 0.65 | 0.65 | -0.15 | 7 | 5 |
March 20, 2026 | 1.20 | 1.45 | 1.45 | 0 | 0 | 0 | 18.00 | 0.80 | 1.00 | 1.00 | 0 | 31 | 0 |
March 20, 2026 | 0.75 | 0.95 | 0.95 | 0 | 0 | 0 | 19.00 | 1.30 | 1.50 | 1.50 | 0 | 0 | 0 |
March 20, 2026 | 0.37 | 0.60 | 0.60 | 0 | 10 | 0 | 20.00 | 1.85 | 2.15 | 2.15 | 0 | 0 | 0 |
March 20, 2026 | 0.02 | 0.23 | 0.23 | 0 | 0 | 0 | 22.00 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
June 19, 2026 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 | 14.00 | 0.08 | 0.28 | 0.28 | 0 | 0 | 0 |
June 19, 2026 | 3.55 | 3.85 | 3.85 | 0 | 0 | 0 | 15.00 | 0.19 | 0.41 | 0.41 | 0 | 0 | 0 |
June 19, 2026 | 2.70 | 3.00 | 3.00 | 0 | 0 | 0 | 16.00 | 0.37 | 0.60 | 0.60 | 0 | 0 | 0 |
June 19, 2026 | 1.95 | 2.25 | 2.25 | 0 | 0 | 0 | 17.00 | 0.65 | 0.90 | 0.90 | 0 | 10 | 0 |
June 19, 2026 | 1.35 | 1.60 | 1.60 | 0 | 0 | 0 | 18.00 | 1.00 | 1.25 | 1.25 | -0.35 | 0 | 10 |
June 19, 2026 | 0.90 | 1.15 | 1.15 | 0 | 0 | 0 | 19.00 | 1.50 | 1.80 | 1.80 | 0 | 0 | 0 |
June 19, 2026 | 0.55 | 0.75 | 0.75 | 0 | 4 | 0 | 20.00 | 2.15 | 2.40 | 2.40 | 0 | 0 | 0 |
June 19, 2026 | 0.12 | 0.34 | 0.34 | 0 | 0 | 0 | 22.00 | 3.65 | 4.00 | 4.00 | 0 | 0 | 0 |