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: December 10, 2023 at 5:49 p.m.   (Real-time)

  • Last price: 13.150
  • Net change: 0.030
  • Bid price: 13.150
  • Ask price: 13.220
  • 30-day historical volatility: 26.23%
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: 5,789
Volume: 12
Open interest: 1,141
Volume: 25
December 15, 2023 3.10 3.25 3.25 0 0 0 10.00 0 0.06 0.06 0 0 0
December 15, 2023 2.10 2.25 2.25 0 0 0 11.00 0 0.04 0.04 0 7 0
December 15, 2023 1.60 1.75 1.75 0 0 0 11.50 0 0.05 0.05 0 0 0
December 15, 2023 1.15 1.25 1.25 0 3 0 12.00 0 0.06 0.06 0 18 0
December 15, 2023 0.65 0.80 0.80 0 0 0 12.50 0 0.07 0.07 0 0 0
December 15, 2023 0.22 0.34 0.34 0 3 0 13.00 0.05 0.16 0.16 0 46 0
December 15, 2023 0.02 0.10 0.10 0 15 0 13.50 0.34 0.44 0.44 0 2 0
December 15, 2023 0 0.03 0.03 0 225 0 14.00 0.80 0.90 0.90 0 73 0
December 15, 2023 0 0.06 0.06 0 293 0 14.50 1.30 1.40 1.40 0 28 0
December 15, 2023 0 0.05 0.05 0 966 0 15.00 1.80 1.90 1.90 0 71 0
December 15, 2023 0 0.05 0.05 0 353 0 15.50 2.30 2.40 2.40 0 3 0
December 15, 2023 0 0.03 0.03 0 107 0 16.00 2.80 2.90 2.90 0 9 0
December 15, 2023 0 0.06 0.06 0 0 0 16.50 3.30 3.40 3.40 0 0 0
December 15, 2023 0 0.06 0.06 0 507 0 17.00 3.80 3.90 3.90 0 0 0
December 15, 2023 0 0.06 0.06 0 132 0 18.00 4.80 4.90 4.90 0 7 0
December 15, 2023 0 0.06 0.06 0 14 0 20.00 6.80 6.90 6.90 0 0 0
January 19, 2024 2.10 2.25 2.25 0 0 0 11.00 0 0.05 0.05 0 0 0
January 19, 2024 1.65 1.75 1.75 0 0 0 11.50 0 0.06 0.06 0 0 0
January 19, 2024 1.15 1.30 1.30 0 0 0 12.00 0 0.09 0.09 0 0 0
January 19, 2024 0.70 0.85 0.85 0 0 0 12.50 0.06 0.12 0.12 -0.09 10 15
January 19, 2024 0.35 0.48 0.48 0 5 0 13.00 0.20 0.27 0.27 0 5 0
January 19, 2024 0.11 0.24 0.24 0 26 0 13.50 0.48 0.65 0.65 0 58 0
January 19, 2024 0 0.13 0.13 0 56 0 14.00 0.85 1.00 1.00 0 30 0
January 19, 2024 0.05 0.09 0.09 0 350 10 14.50 1.30 1.45 1.45 0 16 0
January 19, 2024 0 0.06 0.06 0 113 0 15.00 1.75 1.95 1.95 0 5 0
January 19, 2024 0 0.04 0.04 0 246 0 15.50 2.30 2.45 2.45 0 0 0
January 19, 2024 0 0.03 0.03 0 220 0 16.00 2.80 2.95 2.95 0 13 0
January 19, 2024 0 0.03 0.03 0 0 0 16.50 3.30 3.45 3.45 0 0 0
January 19, 2024 0 0.05 0.05 0 43 0 17.00 3.80 3.95 3.95 0 0 0
January 19, 2024 0 0.06 0.06 0 0 0 18.00 4.80 4.95 4.95 0 0 0
January 19, 2024 0 0.06 0.06 0 0 0 19.00 5.80 5.95 5.95 0 0 0
January 19, 2024 0 0.06 0.06 0 67 0 19.50 6.30 6.45 6.45 0 10 0
February 16, 2024 2.10 2.25 2.25 0 0 0 11.00 0 0.09 0.09 0 0 0
February 16, 2024 1.65 1.80 1.80 0 0 0 11.50 0.04 0.13 0.13 0 0 0
February 16, 2024 1.20 1.35 1.35 0 0 0 12.00 0.08 0.19 0.19 0 0 0
February 16, 2024 0.75 0.95 0.95 0 0 0 12.50 0.17 0.30 0.30 0 0 0
February 16, 2024 0.45 0.60 0.60 0 4 0 13.00 0.36 0.48 0.48 0 50 0
February 16, 2024 0.22 0.36 0.36 0 0 0 13.50 0.60 0.80 0.80 0 0 0
February 16, 2024 0.09 0.21 0.21 0 5 0 14.00 0.95 1.15 1.15 0 123 0
February 16, 2024 0 0.12 0.12 0 19 0 14.50 1.40 1.55 1.55 0 15 0
February 16, 2024 0 0.09 0.09 0 100 0 15.00 1.85 2.00 2.00 0 9 0
February 16, 2024 0 0.06 0.06 0 19 0 15.50 2.35 2.50 2.50 0 0 0
February 16, 2024 0 0.06 0.06 0 0 0 16.00 2.85 3.00 3.00 0 0 0
February 16, 2024 0 0.05 0.05 0 14 0 16.50 3.30 3.45 3.45 0 0 0
February 16, 2024 0 0.08 0.08 0 0 0 17.00 3.80 3.95 3.95 0 0 0
March 15, 2024 3.10 3.25 3.25 0 0 0 10.00 0 0.12 0.12 0 0 0
March 15, 2024 2.10 2.30 2.30 0 0 0 11.00 0.05 0.15 0.15 0 0 0
March 15, 2024 1.65 1.85 1.85 0 0 0 11.50 0.08 0.20 0.20 0 0 0
March 15, 2024 1.20 1.40 1.40 0 155 0 12.00 0.12 0.29 0.29 0 35 0
March 15, 2024 0.85 1.00 1.00 0 0 0 12.50 0.22 0.42 0.42 0 0 0
March 15, 2024 0.50 0.70 0.70 0 17 0 13.00 0.42 0.65 0.65 0 7 0
March 15, 2024 0.27 0.42 0.42 0 0 0 13.50 0.70 0.90 0.90 0 3 0
March 15, 2024 0.20 0.26 0.26 0 77 0 14.00 1.00 1.25 1.25 0 56 0
March 15, 2024 0.06 0.17 0.17 0 18 0 14.50 1.40 1.65 1.65 0 55 0
March 15, 2024 0 0.13 0.13 0 29 0 15.00 1.90 2.10 2.10 0 15 0
March 15, 2024 0 0.10 0.10 0 172 0 15.50 2.40 2.55 2.55 0 0 0
March 15, 2024 0.05 0.08 0.08 0 127 0 16.00 2.85 3.05 3.05 0 0 0
March 15, 2024 0 0.08 0.08 0 0 0 16.50 3.35 3.55 3.55 0 0 0
March 15, 2024 0 0.07 0.07 0 2 0 17.00 3.85 4.00 4.00 0 0 0
March 15, 2024 0 0.05 0.05 0 44 0 18.00 4.80 5.00 5.00 0 0 0
April 19, 2024 2.10 2.45 2.45 0 0 0 11.00 0.07 0.20 0.20 0 0 0
April 19, 2024 1.60 2.00 2.00 0 0 0 11.50 0.11 0.25 0.25 0 0 0
April 19, 2024 1.25 1.55 1.55 -0.05 0 2 12.00 0.16 0.38 0.38 0 0 0
April 19, 2024 0.85 1.10 1.10 0 0 0 12.50 0.32 0.50 0.50 0 0 0
April 19, 2024 0.55 0.80 0.80 0 0 0 13.00 0.50 0.75 0.75 0 3 0
April 19, 2024 0.34 0.55 0.55 0 0 0 13.50 0.75 1.00 1.00 0 0 0
April 19, 2024 0.16 0.33 0.33 0 60 0 14.00 1.10 1.35 1.35 0 0 0
April 19, 2024 0.08 0.23 0.23 0 25 0 14.50 1.50 1.75 1.75 0 4 0
April 19, 2024 0.02 0.16 0.16 0 2 0 15.00 1.80 2.15 2.15 0 0 0
April 19, 2024 0 0.12 0.12 0 40 0 15.50 2.25 2.60 2.60 0 1 0
April 19, 2024 0 0.10 0.10 0 5 0 16.00 2.80 3.10 3.10 0 0 0
April 19, 2024 0 0.08 0.08 0 14 0 16.50 3.20 3.60 3.60 0 0 0
April 19, 2024 0 0.06 0.06 0 110 0 17.00 3.75 4.15 4.15 0 0 0
May 17, 2024 2.05 2.45 2.45 0 0 0 11.00 0.08 0.23 0.23 0 0 0
May 17, 2024 1.65 2.00 2.00 0 0 0 11.50 0.13 0.32 0.32 0 0 0
May 17, 2024 1.25 1.50 1.50 0 0 0 12.00 0.22 0.45 0.45 0 0 0
May 17, 2024 0.90 1.15 1.15 0 0 0 12.50 0.37 0.60 0.60 0 0 0
May 17, 2024 0.60 0.85 0.85 0 0 0 13.00 0.60 0.80 0.80 -0.20 1 10
May 17, 2024 0.40 0.55 0.55 0 0 0 13.50 0.85 1.10 1.10 0 5 0
May 17, 2024 0.22 0.39 0.39 0 0 0 14.00 1.20 1.40 1.40 0 0 0
May 17, 2024 0.11 0.27 0.27 0 20 0 14.50 1.60 1.80 1.80 0 0 0
May 17, 2024 0.06 0.19 0.19 0 0 0 15.00 1.90 2.25 2.25 0 0 0
May 17, 2024 0.02 0.15 0.15 0 0 0 15.50 2.30 2.70 2.70 0 0 0
May 17, 2024 0 0.12 0.12 0 15 0 16.00 2.75 3.15 3.15 0 0 0
May 17, 2024 0 0.10 0.10 0 0 0 16.50 3.20 3.60 3.60 0 0 0
May 17, 2024 0 0.08 0.08 0 0 0 17.00 3.75 4.10 4.10 0 0 0
June 21, 2024 2.95 3.30 3.30 0 0 0 10.00 0 0.17 0.17 0 0 0
June 21, 2024 2.05 2.40 2.40 0 0 0 11.00 0.11 0.28 0.28 0 6 0
June 21, 2024 1.30 1.50 1.50 0 50 0 12.00 0.28 0.49 0.49 0 0 0
June 21, 2024 0.65 0.85 0.85 0 1 0 13.00 0.65 0.95 0.95 0 15 0
June 21, 2024 0.30 0.46 0.46 0 85 0 14.00 1.25 1.55 1.55 0 85 0
June 21, 2024 0.07 0.23 0.23 0 193 0 15.00 1.95 2.30 2.30 0 44 0
June 21, 2024 0.10 0.14 0.14 0 507 0 16.00 2.75 3.20 3.20 0 0 0
June 21, 2024 0 0.10 0.10 0 14 0 17.00 3.70 4.15 4.15 0 0 0
June 21, 2024 0 0.07 0.07 0 0 0 18.00 4.70 5.15 5.15 0 0 0
September 20, 2024 2.90 3.30 3.30 0 0 0 10.00 0.06 0.28 0.28 0 0 0
September 20, 2024 2.05 2.60 2.60 0 0 0 11.00 0.18 0.44 0.44 0 0 0
September 20, 2024 1.35 1.60 1.60 0 0 0 12.00 0.47 0.75 0.75 0 0 0
September 20, 2024 0.80 1.05 1.05 0 0 0 13.00 0.90 1.20 1.20 0 15 0
September 20, 2024 0.42 0.65 0.65 0 5 0 14.00 1.45 1.80 1.80 0 10 0
September 20, 2024 0.16 0.36 0.36 0 33 0 15.00 2.20 2.50 2.50 0 110 0
September 20, 2024 0.02 0.22 0.22 0 49 0 16.00 2.90 3.35 3.35 0 63 0
September 20, 2024 0.01 0.15 0.15 0 15 0 17.00 3.80 4.30 4.30 0 0 0
September 20, 2024 0 0.13 0.13 0 0 0 18.00 4.70 5.15 5.15 0 0 0