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: May 24, 2022 at 2:02 p.m.   (Real-time)

  • Last price: 15.410
  • Net change: 0.080
  • Bid price: 15.400
  • Ask price: 15.410
  • 30-day historical volatility: 25.33%
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: 459
Volume: 2
Open interest: 10,340
Volume: 0
June 17, 2022 3.20 3.50 3.45 0 0 0 12.00 0 0.10 0.14 0 0 0
June 17, 2022 2.25 2.50 2.45 0 0 0 13.00 0.01 0.12 0.16 0 0 0
June 17, 2022 1.80 2.00 2.00 0 0 0 13.50 0.02 0.15 0.18 0 0 0
June 17, 2022 1.30 1.55 1.50 0 0 0 14.00 0.02 0.19 0.20 0 24 0
June 17, 2022 0.85 1.10 1.10 0 0 0 14.50 0.08 0.27 0.29 0 0 0
June 17, 2022 0.50 0.75 0.75 0 0 0 15.00 0.20 0.40 0.42 0 0 0
June 17, 2022 0.21 0.39 0.46 0 0 0 15.50 0.38 0.65 0.65 0 0 0
June 17, 2022 0.06 0.24 0.29 0 10 0 16.00 0.70 0.95 1.00 0 0 0
June 17, 2022 0.01 0.15 0.20 0 10 0 16.50 1.05 1.30 1.40 0 20 0
June 17, 2022 0.01 0.13 0.16 0 15 0 17.00 1.55 1.75 1.90 0 16 0
June 17, 2022 0 0.11 0.14 0 0 0 17.50 2.05 2.25 2.35 0 10,000 0
June 17, 2022 0 0.10 0.14 0 25 0 18.00 2.55 2.85 2.85 0 0 0
June 17, 2022 0 0.09 0.13 0 3 0 18.50 3.05 3.30 3.35 0 0 0
June 17, 2022 0 0.09 0.13 0 25 0 19.00 3.55 3.80 3.85 0 40 0
June 17, 2022 0 0.09 0.13 0 0 0 19.50 4.05 4.30 4.35 0 0 0
June 17, 2022 0 0.09 0.13 0 0 0 20.00 4.55 4.80 4.85 0 0 0
June 17, 2022 0 0.09 0.13 0 0 0 20.50 5.05 5.30 5.35 0 0 0
June 17, 2022 0 0.09 0.13 0 0 0 21.00 5.55 5.80 5.85 0 0 0
June 17, 2022 0 0.09 0.13 0 10 0 22.00 6.55 6.80 6.85 0 0 0
July 15, 2022 3.10 3.50 3.45 0 0 0 12.00 0.01 0.11 0.11 0 0 0
July 15, 2022 2.25 2.55 2.55 0 0 0 13.00 0.02 0.15 0.17 0 0 0
July 15, 2022 1.85 2.10 2.05 0 0 0 13.50 0.04 0.19 0.19 0 0 0
July 15, 2022 1.35 1.65 1.65 0 10 0 14.00 0.10 0.26 0.26 0 0 0
July 15, 2022 0.95 1.20 1.15 0 0 0 14.50 0.17 0.38 0.37 0 0 0
July 15, 2022 0.65 0.85 0.80 0 0 0 15.00 0.33 0.55 0.55 0 0 0
July 15, 2022 0.32 0.55 0.55 0 25 0 15.50 0.55 0.75 0.80 0 0 0
July 15, 2022 0.19 0.38 0.25 -0.12 0 2 16.00 0.85 1.10 1.10 0 14 0
July 15, 2022 0.07 0.23 0.26 0 0 0 16.50 1.20 1.40 1.50 0 15 0
July 15, 2022 0.02 0.17 0.17 0 0 0 17.00 1.65 1.95 1.95 0 0 0
July 15, 2022 0.02 0.13 0.13 0 0 0 17.50 2.10 2.40 2.40 0 0 0
July 15, 2022 0.01 0.11 0.11 0 0 0 18.00 2.60 2.90 2.90 0 1 0
July 15, 2022 0 0.10 0.10 0 10 0 18.50 3.05 3.35 3.35 0 0 0
July 15, 2022 0 0.09 0.09 0 0 0 19.00 3.55 4.00 3.85 0 0 0
July 15, 2022 0 0.10 0.09 0 20 0 19.50 4.00 4.25 4.35 0 0 0
July 15, 2022 0 0.10 0.08 0 0 0 20.00 4.50 4.75 4.85 0 0 0
July 15, 2022 0 0.09 0.08 0 0 0 20.50 5.05 5.35 5.30 0 0 0
July 15, 2022 0 0.09 0.08 0 0 0 21.00 5.55 5.85 5.80 0 0 0
August 19, 2022 3.25 3.55 3.50 0 0 0 12.00 0.02 0.14 0.14 0 0 0
August 19, 2022 2.35 2.60 2.55 0 0 0 13.00 0.05 0.23 0.20 0 0 0
August 19, 2022 1.90 2.15 2.10 0 0 0 13.50 0.12 0.28 0.26 0 0 0
August 19, 2022 1.35 1.70 1.70 0 0 0 14.00 0.21 0.38 0.35 0 0 0
August 19, 2022 1.10 1.35 1.30 0 0 0 14.50 0.35 0.50 0.48 0 5 0
August 19, 2022 0.80 1.00 0.95 0 0 0 15.00 0.50 0.70 0.65 0 0 0
August 19, 2022 0.50 0.70 0.70 0 0 0 15.50 0.70 0.90 0.95 0 0 0
August 19, 2022 0.31 0.46 0.50 0 0 0 16.00 0.95 1.25 1.25 0 0 0
August 19, 2022 0.20 0.35 0.34 0 0 0 16.50 1.35 1.60 1.60 0 20 0
August 19, 2022 0.08 0.23 0.24 0 0 0 17.00 1.75 2.00 2.00 0 0 0
August 19, 2022 0.03 0.17 0.19 0 0 0 17.50 2.20 2.45 2.45 0 0 0
August 19, 2022 0.01 0.13 0.15 0 0 0 18.00 2.65 2.90 2.90 0 0 0
August 19, 2022 0.01 0.11 0.11 0 0 0 18.50 3.10 3.30 3.35 0 0 0
August 19, 2022 0 0.11 0.10 0 20 0 19.00 3.60 3.90 3.85 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 19.50 4.10 4.50 4.35 0 0 0
August 19, 2022 0 0.09 0.10 0 0 0 20.00 4.55 5.00 4.85 0 0 0
August 19, 2022 0 0.08 0.08 0 0 0 20.50 5.05 5.25 5.35 0 0 0
August 19, 2022 0 0.08 0.08 0 0 0 21.00 5.55 5.75 5.80 0 0 0
September 16, 2022 3.20 3.55 3.50 0 0 0 12.00 0.03 0.17 0.17 0 15 0
September 16, 2022 2.35 2.65 2.60 0 0 0 13.00 0.07 0.26 0.25 0 0 0
September 16, 2022 1.90 2.20 2.15 0 0 0 13.50 0.16 0.34 0.32 0 0 0
September 16, 2022 1.60 1.80 1.65 0 123 0 14.00 0.26 0.46 0.43 0 23 0
September 16, 2022 1.05 1.40 1.35 0 0 0 14.50 0.41 0.60 0.60 0 0 0
September 16, 2022 0.80 1.05 1.05 0 3 0 15.00 0.55 0.70 0.80 0 0 0
September 16, 2022 0.55 0.85 0.75 0 0 0 15.50 0.80 1.10 1.00 0 0 0
September 16, 2022 0.37 0.55 0.55 0 0 0 16.00 1.05 1.40 1.30 0 15 0
September 16, 2022 0.23 0.40 0.39 0 0 0 16.50 1.40 1.65 1.70 0 5 0
September 16, 2022 0.11 0.31 0.28 0 0 0 17.00 1.75 2.10 2.05 0 0 0
September 16, 2022 0.04 0.20 0.21 0 10 0 17.50 2.15 2.40 2.50 0 0 0
September 16, 2022 0.02 0.16 0.16 0 0 0 18.00 2.60 2.85 2.95 0 0 0
September 16, 2022 0.01 0.13 0.13 0 20 0 18.50 3.05 3.30 3.40 0 0 0
September 16, 2022 0.02 0.11 0.11 0 36 0 19.00 3.55 3.80 3.85 0 0 0
September 16, 2022 0 0.10 0.10 0 0 0 19.50 4.05 4.30 4.35 0 0 0
September 16, 2022 0 0.09 0.09 0 0 0 20.00 4.50 4.75 4.85 0 0 0
September 16, 2022 0 0.08 0.08 0 0 0 21.00 5.50 5.75 5.85 0 0 0
September 16, 2022 0 0.08 0.08 0 15 0 22.00 6.50 6.75 6.85 0 20 0
October 21, 2022 3.30 3.60 3.55 0 0 0 12.00 0.04 0.21 0.19 0 0 0
October 21, 2022 2.40 2.70 2.65 0 0 0 13.00 0.10 0.30 0.29 0 0 0
October 21, 2022 1.95 2.25 2.20 0 0 0 13.50 0.19 0.39 0.37 0 0 0
October 21, 2022 1.55 1.85 1.80 0 0 0 14.00 0.30 0.55 0.50 0 0 0
October 21, 2022 1.25 1.50 1.45 0 0 0 14.50 0.46 0.70 0.65 0 0 0
October 21, 2022 0.95 1.20 1.10 0 0 0 15.00 0.65 0.90 0.85 0 0 0
October 21, 2022 0.60 0.85 0.85 0 0 0 15.50 0.85 1.10 1.10 0 0 0
October 21, 2022 0.42 0.65 0.65 0 0 0 16.00 1.15 1.40 1.40 0 0 0
October 21, 2022 0.26 0.50 0.48 0 0 0 16.50 1.50 1.75 1.75 0 0 0
October 21, 2022 0.16 0.38 0.37 0 0 0 17.00 1.85 2.15 2.15 0 0 0
October 21, 2022 0.07 0.29 0.28 0 0 0 17.50 2.20 2.45 2.55 0 0 0
October 21, 2022 0.05 0.23 0.22 0 0 0 18.00 2.60 2.90 2.95 0 0 0
October 21, 2022 0.03 0.18 0.18 0 0 0 18.50 3.10 3.35 3.45 0 0 0
October 21, 2022 0.01 0.14 0.15 0 0 0 19.00 3.55 3.85 3.90 0 0 0
October 21, 2022 0 0.12 0.12 0 0 0 20.00 4.50 5.05 4.90 0 0 0
November 18, 2022 2.40 2.75 2.70 0 0 0 13.00 0.11 0.34 0.34 0 0 0
November 18, 2022 1.60 1.90 1.85 0 0 0 14.00 0.35 0.60 0.55 0 0 0
November 18, 2022 1.20 1.50 1.50 0 0 0 14.50 0.47 0.75 0.70 0 0 0
November 18, 2022 0.90 1.20 1.20 0 0 0 15.00 0.70 0.95 0.90 0 0 0
November 18, 2022 0.70 0.95 0.95 0 0 0 15.50 0.95 1.15 1.20 0 0 0
November 18, 2022 0.55 0.75 0.75 0 0 0 16.00 1.15 1.50 1.50 0 0 0
November 18, 2022 0.31 0.60 0.60 0 0 0 16.50 1.50 1.75 1.85 0 0 0
November 18, 2022 0.18 0.44 0.44 0 0 0 17.00 1.95 2.20 2.20 0 0 0
November 18, 2022 0.06 0.27 0.27 0 0 0 18.00 2.65 3.15 3.00 0 0 0
December 16, 2022 3.30 3.65 3.60 0 0 0 12.00 0.05 0.25 0.24 0 0 0
December 16, 2022 2.40 2.75 2.70 0 0 0 13.00 0.16 0.37 0.39 0 0 0
December 16, 2022 1.55 1.95 1.90 0 10 0 14.00 0.40 0.60 0.60 0 5 0
December 16, 2022 0.95 1.25 1.25 0 30 0 15.00 0.75 1.00 0.95 0 0 0
December 16, 2022 0.50 0.80 0.80 0 0 0 16.00 1.25 1.55 1.55 0 0 0
December 16, 2022 0.24 0.49 0.49 0 0 0 17.00 2.00 2.25 2.25 0 20 0
December 16, 2022 0.07 0.32 0.32 0 15 0 18.00 2.70 3.00 3.05 0 0 0
December 16, 2022 0.03 0.19 0.20 0 0 0 19.00 3.55 3.90 3.95 0 20 0
December 16, 2022 0.02 0.15 0.15 0 14 0 20.00 4.50 5.05 4.90 0 0 0
December 16, 2022 0 0.13 0.13 0 0 0 21.00 5.50 6.10 5.90 0 0 0
December 16, 2022 0 0.12 0.12 0 0 0 22.00 6.45 6.80 6.85 0 0 0
March 17, 2023 3.20 3.70 3.65 0 0 0 12.00 0.10 0.36 0.36 0 15 0
March 17, 2023 2.50 2.85 2.85 0 0 0 13.00 0.27 0.55 0.50 0 0 0
March 17, 2023 1.60 2.05 2.00 0 0 0 14.00 0.50 0.80 0.80 0 0 0
March 17, 2023 1.05 1.40 1.40 0 0 0 15.00 0.85 1.20 1.20 0 0 0
March 17, 2023 0.65 0.95 0.95 0 0 0 16.00 1.40 1.75 1.75 0 20 0
March 17, 2023 0.37 0.65 0.70 0 0 0 17.00 2.05 2.40 2.45 0 0 0
March 17, 2023 0.17 0.47 0.44 0 0 0 18.00 2.90 3.30 3.20 0 0 0
March 17, 2023 0.04 0.28 0.30 0 0 0 19.00 3.65 4.00 4.05 0 27 0
March 17, 2023 0.01 0.22 0.23 0 0 0 20.00 4.55 4.90 4.95 0 0 0
March 17, 2023 0.01 0.16 0.16 0 0 0 22.00 6.45 6.80 6.90 0 0 0