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.

FRU – Freehold Royalties Ltd.

Last update: August 14, 2022 at 3:27 p.m.   (Real-time)

  • Last price: 14.090
  • Net change: -0.130
  • Bid price: 14.060
  • Ask price: 14.120
  • 30-day historical volatility: 54.28%
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: 6,455
Volume: 51
Open interest: 1,965
Volume: 22
August 19, 2022 4.00 4.20 4.20 0 0 0 10.00 0 0.10 0.10 0 0 0
August 19, 2022 3.50 3.70 3.70 0 0 0 10.50 0 0.10 0.10 0 168 0
August 19, 2022 3.00 3.30 3.30 0 4 0 11.00 0 0.10 0.10 0 30 0
August 19, 2022 2.50 2.80 2.80 -0.15 10 10 11.50 0 0.11 0.11 0 74 0
August 19, 2022 2.00 2.20 2.20 0 81 0 12.00 0 0.11 0.11 0 27 0
August 19, 2022 1.50 1.70 1.70 0 113 0 12.50 0 0.09 0.09 0 121 0
August 19, 2022 1.05 1.25 1.25 0 43 0 13.00 0 0.11 0.11 0 35 0
August 19, 2022 0.60 0.80 0.80 0 103 0 13.50 0.04 0.21 0.21 0 1 0
August 19, 2022 0.03 0.55 0.55 0 646 0 14.00 0.02 0.41 0.41 0 20 0
August 19, 2022 0.07 0.29 0.29 0 90 0 14.50 0.49 0.65 0.65 0 93 0
August 19, 2022 0.01 0.15 0.15 0 186 0 15.00 0.85 1.05 1.05 0 20 0
August 19, 2022 0 0.09 0.09 0 91 0 15.50 1.35 1.50 1.50 0 65 0
August 19, 2022 0 0.09 0.09 0 184 0 16.00 1.85 2.00 2.00 0 12 0
August 19, 2022 0 0.11 0.11 0 47 0 16.50 2.35 2.50 2.50 0 7 0
August 19, 2022 0 0.10 0.10 0 29 0 17.00 2.85 3.05 3.05 0 16 0
August 19, 2022 0 0.10 0.10 0 4 0 17.50 3.35 3.55 3.55 0 0 0
August 19, 2022 0 0.10 0.10 0 79 0 18.00 3.85 4.00 4.00 0 0 0
August 19, 2022 0 0.10 0.10 0 0 0 19.00 4.85 5.05 5.05 0 0 0
September 16, 2022 6.00 6.20 6.20 0 0 0 8.00 0 0.09 0.09 0 0 0
September 16, 2022 5.50 5.70 5.70 0 0 0 8.50 0 0.10 0.10 0 17 0
September 16, 2022 5.00 5.20 5.20 0 0 0 9.00 0 0.10 0.10 0 7 0
September 16, 2022 4.50 4.70 4.70 0 0 0 9.50 0 0.10 0.10 0 0 0
September 16, 2022 4.00 4.20 4.20 0 6 0 10.00 0 0.11 0.11 0 18 0
September 16, 2022 3.50 3.70 3.70 0 0 0 10.50 0.01 0.06 0.06 0 0 0
September 16, 2022 3.05 3.20 3.20 0 8 0 11.00 0.01 0.07 0.07 0 45 0
September 16, 2022 2.55 2.70 2.70 0 0 0 11.50 0.01 0.08 0.08 0 7 0
September 16, 2022 2.05 2.25 2.25 0 30 0 12.00 0.02 0.12 0.12 0 34 0
September 16, 2022 1.60 1.75 1.75 0 50 0 12.50 0.08 0.18 0.18 0 64 0
September 16, 2022 1.15 1.35 1.35 0 22 0 13.00 0.16 0.20 0.20 -0.05 19 7
September 16, 2022 0.80 0.95 0.95 0 48 0 13.50 0.30 0.41 0.41 -0.08 40 6
September 16, 2022 0.50 0.65 0.65 0 333 0 14.00 0.48 0.60 0.60 0 66 0
September 16, 2022 0.29 0.43 0.43 0 33 0 14.50 0.75 0.90 0.90 0 13 0
September 16, 2022 0.14 0.26 0.26 -0.07 44 18 15.00 1.05 1.25 1.25 0 5 0
September 16, 2022 0.06 0.16 0.16 0 0 0 15.50 1.50 1.65 1.65 0 6 0
September 16, 2022 0 0.05 0.05 -0.11 93 15 16.00 1.95 2.10 2.10 0 84 0
September 16, 2022 0 0.08 0.08 0 2 0 16.50 2.40 2.60 2.60 0 0 0
September 16, 2022 0 0.06 0.06 0 131 0 17.00 2.85 3.10 3.10 0 0 0
September 16, 2022 0 0.07 0.07 0 0 0 17.50 3.40 3.55 3.55 0 5 0
September 16, 2022 0 0.06 0.06 0 346 0 18.00 3.90 4.05 4.05 0 14 0
September 16, 2022 0 0.05 0.05 0 0 0 19.00 4.90 5.05 5.05 0 0 0
October 21, 2022 4.00 4.20 4.20 0 0 0 10.00 0.01 0.09 0.09 0 0 0
October 21, 2022 3.50 3.70 3.70 0 0 0 10.50 0.02 0.12 0.12 0 14 0
October 21, 2022 3.05 3.20 3.20 0 1 0 11.00 0.04 0.13 0.13 0 0 0
October 21, 2022 2.55 2.75 2.75 0 7 0 11.50 0.08 0.17 0.17 0 5 0
October 21, 2022 2.15 2.30 2.30 0 14 0 12.00 0.14 0.23 0.23 -0.06 7 4
October 21, 2022 1.70 1.85 1.85 0 0 0 12.50 0.23 0.33 0.33 0 7 0
October 21, 2022 1.35 1.50 1.50 0 1,007 0 13.00 0.35 0.48 0.48 0 7 0
October 21, 2022 1.00 1.20 1.20 0 49 0 13.50 0.50 0.65 0.65 -0.15 0 5
October 21, 2022 0.70 0.90 0.90 0 39 0 14.00 0.70 0.90 0.90 0 14 0
October 21, 2022 0.50 0.70 0.70 0 14 0 14.50 1.00 1.15 1.15 0 3 0
October 21, 2022 0.30 0.47 0.47 0 91 0 15.00 1.30 1.50 1.50 0 5 0
October 21, 2022 0.19 0.34 0.34 0 0 0 15.50 1.65 1.85 1.85 0 0 0
October 21, 2022 0.13 0.23 0.23 0 67 0 16.00 2.10 2.25 2.25 0 7 0
October 21, 2022 0.06 0.17 0.17 -0.11 151 8 16.50 2.55 2.70 2.70 0 7 0
October 21, 2022 0.04 0.13 0.13 0 79 0 17.00 2.95 3.20 3.20 0 21 0
October 21, 2022 0.02 0.11 0.11 0 10 0 17.50 3.50 3.65 3.65 0 14 0
October 21, 2022 0 0.09 0.09 0 5 0 18.00 3.95 4.15 4.15 0 74 0
October 21, 2022 0 0.07 0.07 0 0 0 19.00 4.95 5.15 5.15 0 0 0
November 18, 2022 4.05 4.20 4.20 0 0 0 10.00 0.03 0.13 0.13 0 0 0
November 18, 2022 3.55 3.75 3.75 0 0 0 10.50 0.06 0.17 0.17 0 0 0
November 18, 2022 3.10 3.25 3.25 0 0 0 11.00 0.12 0.21 0.21 0 0 0
November 18, 2022 2.60 2.80 2.80 0 0 0 11.50 0.18 0.30 0.30 0 6 0
November 18, 2022 2.20 2.40 2.40 0 100 0 12.00 0.26 0.38 0.38 0 0 0
November 18, 2022 1.80 2.00 2.00 0 0 0 12.50 0.38 0.50 0.50 0 0 0
November 18, 2022 1.45 1.65 1.65 0 0 0 13.00 0.50 0.65 0.65 0 0 0
November 18, 2022 1.15 1.35 1.35 0 40 0 13.50 0.70 0.85 0.85 0 0 0
November 18, 2022 0.85 1.10 1.10 0 30 0 14.00 0.95 1.05 1.05 0 0 0
November 18, 2022 0.65 0.85 0.85 0 30 0 14.50 1.20 1.35 1.35 0 0 0
November 18, 2022 0.47 0.60 0.60 0 25 0 15.00 1.55 1.65 1.65 0 0 0
November 18, 2022 0.32 0.47 0.47 0 0 0 15.50 1.90 2.05 2.05 0 0 0
November 18, 2022 0.22 0.36 0.36 0 33 0 16.00 2.25 2.45 2.45 0 0 0
November 18, 2022 0.15 0.28 0.28 0 151 0 16.50 2.65 2.85 2.85 0 0 0
November 18, 2022 0.10 0.20 0.20 0 5 0 17.00 3.10 3.30 3.30 0 0 0
November 18, 2022 0.05 0.16 0.16 0 0 0 17.50 3.60 3.75 3.75 0 0 0
November 18, 2022 0.02 0.14 0.14 0 0 0 18.00 4.05 4.20 4.20 0 0 0
November 18, 2022 0.01 0.15 0.15 0 0 0 19.00 5.00 5.20 5.20 0 0 0
December 16, 2022 4.95 5.40 5.40 0 0 0 9.00 0.01 0.12 0.12 0 14 0
December 16, 2022 4.45 4.80 4.80 0 0 0 9.50 0.03 0.14 0.14 0 7 0
December 16, 2022 4.00 4.50 4.50 0 0 0 10.00 0.06 0.17 0.17 0 17 0
December 16, 2022 3.55 3.85 3.85 0 0 0 10.50 0.11 0.22 0.22 0 0 0
December 16, 2022 3.10 3.40 3.40 0 4 0 11.00 0.17 0.30 0.30 0 76 0
December 16, 2022 2.65 3.05 3.05 0 0 0 11.50 0.26 0.38 0.38 0 37 0
December 16, 2022 2.25 2.45 2.45 0 73 0 12.00 0.36 0.48 0.48 0 20 0
December 16, 2022 1.90 2.05 2.05 0 0 0 12.50 0.50 0.65 0.65 0 1 0
December 16, 2022 1.55 1.75 1.75 0 65 0 13.00 0.65 0.80 0.80 0 37 0
December 16, 2022 1.25 1.45 1.45 0 10 0 13.50 0.85 1.00 1.00 0 0 0
December 16, 2022 1.00 1.20 1.20 0 93 0 14.00 1.10 1.25 1.25 0 35 0
December 16, 2022 0.80 0.95 0.95 0 11 0 14.50 1.40 1.50 1.50 0 0 0
December 16, 2022 0.60 0.75 0.75 0 105 0 15.00 1.70 1.85 1.85 0 61 0
December 16, 2022 0.47 0.60 0.60 0 8 0 15.50 2.05 2.20 2.20 0 0 0
December 16, 2022 0.29 0.49 0.49 0 288 0 16.00 2.40 2.65 2.65 0 31 0
December 16, 2022 0.22 0.39 0.39 0 0 0 16.50 2.80 3.00 3.00 0 0 0
December 16, 2022 0.16 0.31 0.31 0 193 0 17.00 3.25 3.50 3.50 0 0 0
December 16, 2022 0.07 0.19 0.19 0 116 0 18.00 4.10 4.50 4.50 0 28 0
December 16, 2022 0.02 0.15 0.15 0 0 0 19.00 5.00 5.40 5.40 0 0 0
December 16, 2022 0.01 0.12 0.12 0 23 0 20.00 5.75 6.45 6.45 0 7 0
January 20, 2023 4.00 4.55 4.55 0 0 0 10.00 0.11 0.27 0.27 0 0 0
January 20, 2023 3.10 3.65 3.65 0 1 0 11.00 0.26 0.47 0.47 0 0 0
January 20, 2023 2.70 3.05 3.05 0 0 0 11.50 0.35 0.49 0.49 0 0 0
January 20, 2023 2.35 2.55 2.55 0 0 0 12.00 0.47 0.65 0.65 0 0 0
January 20, 2023 1.95 2.20 2.20 0 0 0 12.50 0.60 0.80 0.80 0 0 0
January 20, 2023 1.65 1.85 1.85 0 0 0 13.00 0.80 0.95 0.95 0 0 0
January 20, 2023 1.35 1.60 1.60 0 0 0 13.50 1.05 1.20 1.20 0 9 0
January 20, 2023 1.10 1.30 1.30 0 14 0 14.00 1.20 1.40 1.40 0 0 0
January 20, 2023 0.90 1.10 1.10 0 0 0 14.50 1.50 1.70 1.70 0 7 0
January 20, 2023 0.70 0.90 0.90 0 3 0 15.00 1.80 2.05 2.05 0 14 0
January 20, 2023 0.55 0.75 0.75 0 0 0 15.50 2.15 2.40 2.40 0 0 0
January 20, 2023 0.39 0.65 0.65 0 8 0 16.00 2.50 2.70 2.70 0 0 0
January 20, 2023 0.23 0.35 0.35 0 5 0 17.00 3.30 3.55 3.55 0 0 0
March 17, 2023 4.95 5.50 5.50 0 0 0 9.00 0.11 0.29 0.29 0 0 0
March 17, 2023 4.00 4.55 4.55 0 0 0 10.00 0.22 0.41 0.41 0 0 0
March 17, 2023 3.15 3.75 3.75 0 0 0 11.00 0.41 0.65 0.65 0 2 0
March 17, 2023 2.45 2.70 2.70 0 0 0 12.00 0.65 0.95 0.95 0 0 0
March 17, 2023 1.80 2.10 2.10 0 9 0 13.00 1.05 1.25 1.25 0 73 0
March 17, 2023 1.30 1.60 1.60 0 125 0 14.00 1.55 1.80 1.80 0 59 0
March 17, 2023 0.90 1.20 1.20 0 35 0 15.00 2.15 2.35 2.35 0 1 0
March 17, 2023 0.55 0.85 0.85 0 102 0 16.00 2.80 3.05 3.05 0 18 0
March 17, 2023 0.38 0.65 0.65 0 41 0 17.00 3.55 3.80 3.80 0 6 0
March 17, 2023 0.24 0.45 0.45 0 70 0 18.00 4.35 4.65 4.65 0 7 0
March 17, 2023 0.16 0.33 0.33 0 80 0 19.00 5.30 5.75 5.75 0 13 0
March 17, 2023 0.08 0.25 0.25 0 73 0 20.00 6.20 6.55 6.55 0 14 0
June 16, 2023 4.85 5.45 5.45 0 0 0 9.00 0.21 0.65 0.65 0 0 0
June 16, 2023 3.95 4.55 4.55 0 0 0 10.00 0.43 0.90 0.90 0 0 0
June 16, 2023 3.25 3.75 3.75 0 0 0 11.00 0.70 1.15 1.15 0 0 0
June 16, 2023 2.65 3.10 3.10 0 51 0 12.00 1.00 1.50 1.50 0 0 0
June 16, 2023 2.05 2.55 2.55 0 5 0 13.00 1.40 1.95 1.95 0 12 0
June 16, 2023 1.55 2.05 2.05 0 16 0 14.00 1.85 2.15 2.15 0 35 0
June 16, 2023 1.15 1.70 1.70 0 18 0 15.00 2.45 3.10 3.10 0 0 0
June 16, 2023 0.85 1.30 1.30 0 0 0 16.00 3.10 3.70 3.70 0 0 0
June 16, 2023 0.60 1.15 1.15 0 0 0 17.00 3.85 4.50 4.50 0 0 0
June 16, 2023 0.44 0.95 0.95 0 6 0 18.00 4.60 5.30 5.30 0 0 0