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.

FCR – First Capital Real Estate Investment Trust

Last update: April 1, 2023 at 12:49 p.m.   (Real-time)

  • Last price: 15.730
  • Net change: 0.180
  • Bid price: 15.670
  • Ask price: 15.800
  • 30-day historical volatility: 19.71%
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: 303
Volume: 0
Open interest: 604
Volume: 20
April 21, 2023 2.65 2.90 2.90 0 0 0 13.00 0 0.11 0.11 0 0 0
April 21, 2023 2.10 2.40 2.40 0 0 0 13.50 0 0.11 0.11 0 0 0
April 21, 2023 1.65 1.90 1.90 0 0 0 14.00 0 0.12 0.12 0 0 0
April 21, 2023 1.15 1.40 1.40 0 0 0 14.50 0 0.13 0.13 0 0 0
April 21, 2023 0.75 0.95 0.95 0 0 0 15.00 0.02 0.18 0.18 0 0 0
April 21, 2023 0.33 0.55 0.55 0 0 0 15.50 0.07 0.29 0.29 0 0 0
April 21, 2023 0.07 0.28 0.28 0 0 0 16.00 0.31 0.55 0.55 0 0 0
April 21, 2023 0.02 0.17 0.17 0 10 0 16.50 0.65 0.95 0.95 0 0 0
April 21, 2023 0 0.12 0.12 0 41 0 17.00 1.20 1.40 1.40 0 1 0
April 21, 2023 0 0.11 0.11 0 0 0 17.50 1.65 1.90 1.90 0 0 0
April 21, 2023 0 0.11 0.11 0 42 0 18.00 2.15 2.40 2.40 0 0 0
April 21, 2023 0 0.11 0.11 0 15 0 18.50 2.65 2.90 2.90 0 0 0
April 21, 2023 0 0.11 0.11 0 0 0 19.00 3.15 3.40 3.40 0 0 0
April 21, 2023 0 0.11 0.11 0 0 0 19.50 3.65 3.95 3.95 0 0 0
April 21, 2023 0 0.11 0.11 0 21 0 20.00 4.20 4.50 4.50 0 73 0
April 21, 2023 0 0.11 0.11 0 0 0 21.00 5.20 5.50 5.50 0 0 0
May 19, 2023 2.65 2.90 2.90 0 0 0 13.00 0 0.08 0.08 0 0 0
May 19, 2023 2.20 2.40 2.40 0 0 0 13.50 0.02 0.10 0.10 0 0 0
May 19, 2023 1.70 1.95 1.95 0 2 0 14.00 0.02 0.13 0.13 0 0 0
May 19, 2023 1.25 1.50 1.50 0 0 0 14.50 0.03 0.18 0.18 0 0 0
May 19, 2023 0.85 1.05 1.05 0 0 0 15.00 0.13 0.27 0.27 0 0 0
May 19, 2023 0.50 0.70 0.70 0 0 0 15.50 0.27 0.42 0.42 0 0 0
May 19, 2023 0.25 0.40 0.40 0 0 0 16.00 0.50 0.70 0.70 0 6 0
May 19, 2023 0.10 0.24 0.24 0 11 0 16.50 0.85 1.05 1.05 0 0 0
May 19, 2023 0.02 0.14 0.14 0 0 0 17.00 1.25 1.45 1.45 0 0 0
May 19, 2023 0.02 0.10 0.10 0 0 0 17.50 1.70 1.95 1.95 0 10 0
May 19, 2023 0 0.07 0.07 0 35 0 18.00 2.20 2.45 2.45 0 0 0
May 19, 2023 0 0.08 0.08 0 1 0 18.50 2.70 2.90 2.90 0 0 0
May 19, 2023 0 0.06 0.06 0 2 0 19.00 3.20 3.40 3.40 0 0 0
May 19, 2023 0 0.06 0.06 0 0 0 19.50 3.70 3.90 3.90 0 0 0
May 19, 2023 0 0.06 0.06 0 0 0 20.00 4.15 4.40 4.40 0 0 0
May 19, 2023 0 0.06 0.06 0 0 0 21.00 5.15 5.40 5.40 0 0 0
June 16, 2023 5.65 5.90 5.90 0 0 0 10.00 0 0.08 0.08 0 0 0
June 16, 2023 3.65 3.90 3.90 0 0 0 12.00 0 0.09 0.09 0 0 0
June 16, 2023 2.70 2.90 2.90 0 0 0 13.00 0.02 0.11 0.11 0 0 0
June 16, 2023 2.20 2.45 2.45 0 0 0 13.50 0.02 0.13 0.13 0 0 0
June 16, 2023 1.70 2.00 2.00 0 10 0 14.00 0.02 0.19 0.19 0 0 0
June 16, 2023 1.30 1.55 1.55 0 0 0 14.50 0.09 0.24 0.24 0 0 0
June 16, 2023 0.90 1.15 1.15 0 15 0 15.00 0.20 0.37 0.37 0 20 0
June 16, 2023 0.60 0.80 0.80 0 0 0 15.50 0.38 0.55 0.55 0 0 0
June 16, 2023 0.34 0.50 0.50 0 0 0 16.00 0.60 0.80 0.80 0 0 0
June 16, 2023 0.16 0.31 0.31 0 0 0 16.50 0.90 1.15 1.15 0 0 0
June 16, 2023 0.04 0.20 0.20 0 0 0 17.00 1.30 1.55 1.55 0 6 0
June 16, 2023 0.02 0.15 0.15 0 0 0 17.50 1.75 2.00 2.00 0 0 0
June 16, 2023 0.02 0.10 0.10 0 0 0 18.00 2.20 2.45 2.45 0 4 0
June 16, 2023 0 0.09 0.09 0 0 0 18.50 2.70 2.95 2.95 0 0 0
June 16, 2023 0 0.08 0.08 0 0 0 19.00 3.20 3.40 3.40 0 0 0
June 16, 2023 0 0.08 0.08 0 0 0 19.50 3.70 3.90 3.90 0 0 0
June 16, 2023 0 0.08 0.08 0 0 0 20.00 4.15 4.40 4.40 0 0 0
June 16, 2023 0 0.08 0.08 0 0 0 21.00 5.15 5.40 5.40 0 0 0
July 21, 2023 2.70 2.95 2.95 0 0 0 13.00 0.02 0.15 0.15 0 0 0
July 21, 2023 2.20 2.45 2.45 0 0 0 13.50 0.02 0.18 0.18 0 0 0
July 21, 2023 1.75 2.00 2.00 0 0 0 14.00 0.08 0.24 0.24 0 0 0
July 21, 2023 1.35 1.60 1.60 0 0 0 14.50 0.17 0.33 0.33 0 0 0
July 21, 2023 1.00 1.20 1.20 0 0 0 15.00 0.30 0.46 0.46 0 0 0
July 21, 2023 0.65 0.85 0.85 0 0 0 15.50 0.47 0.65 0.65 0 0 0
July 21, 2023 0.44 0.60 0.60 0 0 0 16.00 0.70 0.90 0.90 0 0 0
July 21, 2023 0.25 0.42 0.42 0 0 0 16.50 1.00 1.25 1.25 0 0 0
July 21, 2023 0.12 0.29 0.29 0 0 0 17.00 1.40 1.60 1.60 0 0 0
July 21, 2023 0.02 0.20 0.20 0 0 0 17.50 1.75 2.00 2.00 0 0 0
July 21, 2023 0.02 0.14 0.14 0 0 0 18.00 2.20 2.45 2.45 0 0 0
July 21, 2023 0.02 0.11 0.11 0 0 0 18.50 2.65 2.95 2.95 0 0 0
July 21, 2023 0 0.09 0.09 0 0 0 19.00 3.15 3.45 3.45 0 0 0
July 21, 2023 0 0.08 0.08 0 0 0 19.50 3.65 3.90 3.90 0 0 0
July 21, 2023 0 0.08 0.08 0 0 0 20.00 4.15 4.45 4.45 0 0 0
July 21, 2023 0 0.08 0.08 0 0 0 21.00 5.15 5.40 5.40 0 0 0
August 18, 2023 2.65 2.95 2.95 0 0 0 13.00 0.02 0.17 0.17 0 0 0
August 18, 2023 2.20 2.45 2.45 0 0 0 13.50 0.07 0.22 0.22 0 0 0
August 18, 2023 1.75 2.05 2.05 0 0 0 14.00 0.14 0.29 0.29 0 0 0
August 18, 2023 1.35 1.65 1.65 0 0 0 14.50 0.23 0.38 0.38 0 0 0
August 18, 2023 1.05 1.25 1.25 0 0 0 15.00 0.37 0.55 0.55 0 0 0
August 18, 2023 0.75 0.95 0.95 0 0 0 15.50 0.50 0.70 0.70 0 0 0
August 18, 2023 0.50 0.70 0.70 0 0 0 16.00 0.80 1.00 1.00 0 0 0
August 18, 2023 0.31 0.47 0.47 0 0 0 16.50 1.10 1.30 1.30 0 0 0
August 18, 2023 0.17 0.33 0.33 0 0 0 17.00 1.45 1.65 1.65 0 0 0
August 18, 2023 0.07 0.24 0.24 0 0 0 17.50 1.80 2.05 2.05 0 0 0
August 18, 2023 0.02 0.17 0.17 0 0 0 18.00 2.25 2.50 2.50 0 0 0
August 18, 2023 0.02 0.14 0.14 0 0 0 18.50 2.70 2.95 2.95 0 0 0
August 18, 2023 0.02 0.11 0.11 0 0 0 19.00 3.15 3.40 3.40 0 0 0
August 18, 2023 0 0.09 0.09 0 0 0 19.50 3.65 3.90 3.90 0 0 0
August 18, 2023 0 0.08 0.08 0 0 0 20.00 4.15 4.40 4.40 0 0 0
September 15, 2023 3.65 3.90 3.90 0 0 0 12.00 0.02 0.15 0.15 0 0 0
September 15, 2023 2.65 2.95 2.95 0 0 0 13.00 0.04 0.21 0.21 0 0 0
September 15, 2023 2.20 2.50 2.50 0 0 0 13.50 0.09 0.26 0.26 0 0 0
September 15, 2023 1.75 2.05 2.05 0 0 0 14.00 0.17 0.34 0.34 0 0 0
September 15, 2023 1.40 1.70 1.70 0 0 0 14.50 0.23 0.41 0.41 0 0 0
September 15, 2023 1.10 1.35 1.35 0 37 0 15.00 0.35 0.55 0.55 0 37 0
September 15, 2023 0.80 1.00 1.00 0 0 0 15.50 0.55 0.75 0.75 0 0 0
September 15, 2023 0.55 0.75 0.75 0 0 0 16.00 0.80 1.00 1.00 0 90 0
September 15, 2023 0.35 0.55 0.55 0 0 0 16.50 1.10 1.30 1.30 0 0 0
September 15, 2023 0.20 0.39 0.39 0 36 0 17.00 1.40 1.65 1.65 0 81 0
September 15, 2023 0.10 0.28 0.28 0 0 0 17.50 1.85 2.05 2.05 0 0 0
September 15, 2023 0.04 0.21 0.21 0 2 0 18.00 2.25 2.45 2.45 0 35 0
September 15, 2023 0.02 0.12 0.12 0 7 0 19.00 3.15 3.35 3.35 0 100 0
September 15, 2023 0 0.10 0.10 0 6 0 20.00 4.10 4.35 4.35 0 0 0
September 15, 2023 0 0.09 0.09 0 0 0 21.00 5.05 5.35 5.35 0 0 0
September 15, 2023 0 0.07 0.07 0 0 0 22.00 6.05 6.35 6.35 0 0 0
December 15, 2023 3.60 3.90 3.90 0 0 0 12.00 0.02 0.21 0.21 0 0 0
December 15, 2023 2.70 3.00 3.00 0 0 0 13.00 0.12 0.31 0.31 0 0 0
December 15, 2023 1.85 2.15 2.15 0 0 0 14.00 0.29 0.49 0.49 0 0 0
December 15, 2023 1.20 1.45 1.45 0 0 0 15.00 0.55 0.75 0.75 0 0 0
December 15, 2023 0.70 0.90 0.90 0 0 0 16.00 1.00 1.20 1.20 0 0 0
December 15, 2023 0.34 0.55 0.55 0 0 0 17.00 1.60 1.80 1.80 0 41 0
December 15, 2023 0.12 0.33 0.33 0 0 0 18.00 2.35 2.60 2.60 0 100 0
December 15, 2023 0.02 0.21 0.21 0 0 0 19.00 3.20 3.45 3.45 0 0 0
December 15, 2023 0.02 0.15 0.15 0 10 0 20.00 4.10 4.35 4.35 0 0 0
December 15, 2023 0 0.11 0.11 0 0 0 21.00 5.05 5.35 5.35 0 0 0
December 15, 2023 0 0.09 0.09 0 0 0 22.00 6.05 6.35 6.35 0 0 0
March 15, 2024 3.60 3.95 3.95 0 0 0 12.00 0.07 0.29 0.29 0 0 0
March 15, 2024 2.70 3.00 3.00 0 0 0 13.00 0.20 0.42 0.42 0 0 0
March 15, 2024 1.95 2.25 2.25 0 0 0 14.00 0.41 0.65 0.65 0 0 0
March 15, 2024 1.25 1.55 1.55 0 0 0 15.00 0.70 0.80 0.80 -0.30 0 20
March 15, 2024 0.80 1.05 1.05 0 0 0 16.00 1.15 1.35 1.35 0 0 0
March 15, 2024 0.44 0.70 0.70 0 0 0 17.00 1.80 2.05 2.05 0 0 0
March 15, 2024 0.20 0.43 0.43 0 0 0 18.00 2.55 2.75 2.75 0 0 0
March 15, 2024 0.02 0.21 0.21 0 0 0 20.00 4.20 4.50 4.50 0 0 0