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 |