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.

EXE – Extendicare Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:49 a.m.   (Real-time)

  • Last price: 7.020
  • Net change: -0.120
  • Bid price: 7.020
  • Ask price: 7.070
  • 30-day historical volatility: 15.68%
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: 535
Volume: 7
Open interest: 300
Volume: 10
December 17, 2021 0.95 1.10 1.10 0 0 0 6.00 0 0.08 0.04 0 0 0
December 17, 2021 0.70 0.85 0.85 0 0 0 6.25 0 0.09 0.05 0 0 0
December 17, 2021 0.45 0.60 0.60 0 0 0 6.50 0.01 0.10 0.07 0 0 0
December 17, 2021 0.20 0.35 0.25 -0.10 8 7 6.75 0.01 0.10 0.10 0 0 0
December 17, 2021 0.03 0.20 0.20 0 8 0 7.00 0.06 0.20 0.10 -0.05 15 5
December 17, 2021 0.01 0.15 0.10 0 3 0 7.25 0.25 0.45 0.40 0 25 0
December 17, 2021 0 0.09 0.06 0 0 0 7.50 0.45 0.65 0.60 0 7 0
December 17, 2021 0 0.08 0.04 0 0 0 7.75 0.70 0.90 0.85 0 0 0
December 17, 2021 0 0.07 0.03 0 0 0 8.00 0.95 1.15 1.05 0 0 0
December 17, 2021 0 0.06 0.03 0 0 0 8.25 1.20 1.40 1.30 0 0 0
December 17, 2021 0 0.06 0.03 0 0 0 8.50 1.45 1.65 1.55 0 0 0
December 17, 2021 0 0.06 0.03 0 0 0 8.75 1.70 1.90 1.80 0 0 0
December 17, 2021 0 0.04 0.03 0 0 0 9.00 1.95 2.15 2.05 0 0 0
December 17, 2021 0 0.05 0.03 0 0 0 9.50 2.45 2.65 2.55 0 0 0
January 21, 2022 0.95 1.10 1.10 0 0 0 6.00 0 0.09 0.06 0 0 0
January 21, 2022 0.70 0.85 0.85 0 0 0 6.25 0.01 0.09 0.08 0 0 0
January 21, 2022 0.45 0.60 0.60 0 0 0 6.50 0.01 0.10 0.15 0 0 0
January 21, 2022 0.25 0.40 0.40 0 0 0 6.75 0.07 0.25 0.20 0 0 0
January 21, 2022 0.10 0.25 0.25 0 28 0 7.00 0.15 0.35 0.20 -0.05 111 5
January 21, 2022 0.03 0.15 0.15 0 15 0 7.25 0.30 0.50 0.45 0 6 0
January 21, 2022 0.01 0.10 0.09 0 2 0 7.50 0.55 0.70 0.65 0 0 0
January 21, 2022 0 0.09 0.07 0 0 0 7.75 0.75 0.95 0.90 0 0 0
January 21, 2022 0 0.07 0.05 0 74 0 8.00 1.00 1.15 1.15 0 38 0
January 21, 2022 0 0.07 0.04 0 0 0 8.25 1.25 1.40 1.35 0 0 0
January 21, 2022 0 0.06 0.04 0 0 0 8.50 1.50 1.65 1.60 0 0 0
January 21, 2022 0 0.06 0.04 0 0 0 8.75 1.75 1.90 1.85 0 0 0
January 21, 2022 0 0.06 0.03 0 259 0 9.00 2.00 2.15 2.10 0 0 0
January 21, 2022 0 0.06 0.03 0 0 0 10.00 3.00 3.15 3.10 0 0 0
January 21, 2022 0 0.06 0.03 0 0 0 11.00 4.00 4.15 4.10 0 0 0
February 18, 2022 0.90 1.10 1.10 0 0 0 6.00 0.01 0.15 0.09 0 0 0
February 18, 2022 0.65 0.85 0.85 0 0 0 6.25 0.01 0.15 0.15 0 0 0
February 18, 2022 0.45 0.65 0.65 0 0 0 6.50 0.06 0.20 0.10 0 2 0
February 18, 2022 0.30 0.45 0.45 0 0 0 6.75 0.10 0.30 0.20 0 0 0
February 18, 2022 0.15 0.30 0.25 0 0 0 7.00 0.25 0.40 0.35 0 0 0
February 18, 2022 0.06 0.20 0.20 0 0 0 7.25 0.40 0.60 0.50 0 0 0
February 18, 2022 0.01 0.15 0.15 0 0 0 7.50 0.60 0.80 0.70 0 60 0
February 18, 2022 0.01 0.10 0.08 0 0 0 7.75 0.80 1.00 0.95 0 0 0
February 18, 2022 0 0.10 0.07 0 0 0 8.00 1.05 1.25 1.15 0 0 0
February 18, 2022 0 0.08 0.06 0 0 0 8.25 1.25 1.45 1.40 0 0 0
February 18, 2022 0 0.08 0.05 0 0 0 8.50 1.50 1.70 1.65 0 0 0
February 18, 2022 0 0.07 0.05 0 0 0 8.75 1.75 1.95 1.90 0 0 0
February 18, 2022 0 0.07 0.04 0 0 0 9.00 2.00 2.20 2.15 0 0 0
March 18, 2022 0.90 1.10 1.10 0 0 0 6.00 0.01 0.15 0.15 0 0 0
March 18, 2022 0.65 0.85 0.85 0 0 0 6.25 0.04 0.20 0.10 0 2 0
March 18, 2022 0.45 0.65 0.65 0 0 0 6.50 0.10 0.25 0.25 0 0 0
March 18, 2022 0.30 0.50 0.50 0 0 0 6.75 0.15 0.40 0.30 0 0 0
March 18, 2022 0.15 0.35 0.30 0 15 0 7.00 0.30 0.55 0.45 0 0 0
March 18, 2022 0.10 0.25 0.25 0 0 0 7.25 0.45 0.70 0.60 0 0 0
March 18, 2022 0.03 0.20 0.20 0 0 0 7.50 0.65 0.90 0.80 0 0 0
March 18, 2022 0.01 0.15 0.15 0 0 0 7.75 0.85 1.10 1.00 0 0 0
March 18, 2022 0.01 0.10 0.10 0 0 0 8.00 1.05 1.30 1.25 0 0 0
March 18, 2022 0 0.09 0.07 0 0 0 8.25 1.30 1.55 1.45 0 0 0
March 18, 2022 0 0.10 0.09 0 0 0 8.50 1.55 1.75 1.70 0 0 0
March 18, 2022 0 0.09 0.08 0 0 0 8.75 1.80 2.00 1.95 0 0 0
March 18, 2022 0 0.09 0.05 0 0 0 9.00 2.05 2.25 2.20 0 0 0
March 18, 2022 0 0.08 0.04 0 0 0 10.00 2.90 3.25 3.15 0 0 0
April 14, 2022 0.90 1.10 1.10 0 0 0 6.00 0.03 0.20 0.20 0 0 0
April 14, 2022 0.70 0.90 0.90 0 0 0 6.25 0.08 0.25 0.25 0 0 0
April 14, 2022 0.50 0.70 0.70 0 1 0 6.50 0.15 0.30 0.30 0 0 0
April 14, 2022 0.35 0.55 0.50 0 0 0 6.75 0.25 0.40 0.40 0 0 0
April 14, 2022 0.20 0.40 0.40 0 0 0 7.00 0.35 0.60 0.50 0 0 0
April 14, 2022 0.10 0.30 0.30 0 0 0 7.25 0.50 0.75 0.65 0 0 0
April 14, 2022 0.06 0.25 0.20 0 0 0 7.50 0.70 0.95 0.85 0 0 0
April 14, 2022 0.01 0.15 0.15 0 0 0 7.75 0.90 1.15 1.05 0 0 0
April 14, 2022 0.01 0.15 0.15 0 0 0 8.00 1.10 1.30 1.30 0 0 0
April 14, 2022 0.01 0.10 0.09 0 0 0 8.25 1.35 1.60 1.50 0 0 0
April 14, 2022 0 0.10 0.08 0 0 0 8.50 1.60 1.80 1.75 0 0 0
April 14, 2022 0 0.10 0.06 0 0 0 9.00 2.05 2.30 2.20 0 0 0
April 14, 2022 0 0.09 0.05 0 0 0 10.00 2.90 3.30 3.20 0 0 0
May 20, 2022 0.90 1.10 1.10 0 0 0 6.00 0.05 0.20 0.20 0 0 0
May 20, 2022 0.70 0.90 0.90 0 0 0 6.25 0.10 0.30 0.25 0 0 0
May 20, 2022 0.50 0.75 0.75 0 0 0 6.50 0.15 0.35 0.35 0 0 0
May 20, 2022 0.35 0.60 0.55 0 0 0 6.75 0.25 0.50 0.45 0 0 0
May 20, 2022 0.20 0.45 0.45 0 0 0 7.00 0.40 0.65 0.60 0 0 0
May 20, 2022 0.10 0.35 0.35 0 0 0 7.25 0.55 0.80 0.75 0 0 0
May 20, 2022 0.07 0.25 0.25 0 0 0 7.50 0.75 1.05 0.95 0 0 0
May 20, 2022 0.02 0.20 0.20 0 0 0 7.75 0.95 1.20 1.15 0 0 0
May 20, 2022 0.01 0.15 0.15 0 0 0 8.00 1.15 1.45 1.35 0 0 0
May 20, 2022 0.01 0.10 0.09 0 0 0 8.50 1.60 1.85 1.80 0 0 0
June 17, 2022 1.90 2.10 2.10 0 0 0 5.00 0.01 0.15 0.10 0 0 0
June 17, 2022 0.90 1.15 1.10 0 0 0 6.00 0.07 0.25 0.25 0 0 0
June 17, 2022 0.50 0.70 0.75 0 0 0 6.50 0.20 0.40 0.40 0 0 0
June 17, 2022 0.25 0.45 0.45 0 0 0 7.00 0.45 0.70 0.65 0 0 0
June 17, 2022 0.08 0.30 0.30 0 0 0 7.50 0.80 1.10 1.00 0 0 0
June 17, 2022 0.01 0.20 0.20 0 20 0 8.00 1.20 1.50 1.40 0 0 0
June 17, 2022 0.01 0.15 0.10 0 0 0 8.50 1.65 1.90 1.85 0 0 0
June 17, 2022 0 0.10 0.07 0 0 0 9.00 2.15 2.40 2.30 0 0 0
June 17, 2022 0 0.10 0.06 0 0 0 10.00 2.95 3.35 3.30 0 0 0
September 16, 2022 1.85 2.15 2.10 0 0 0 5.00 0.01 0.20 0.20 0 0 0
September 16, 2022 0.90 1.15 1.15 0 0 0 6.00 0.10 0.40 0.15 0 17 0
September 16, 2022 0.55 0.80 0.80 0 0 0 6.50 0.30 0.60 0.50 0 0 0
September 16, 2022 0.25 0.55 0.50 0 5 0 7.00 0.60 0.85 0.65 0 12 0
September 16, 2022 0.10 0.40 0.30 0 25 0 7.50 0.90 1.25 1.15 0 0 0
September 16, 2022 0.01 0.25 0.20 0 72 0 8.00 1.30 1.65 1.55 0 5 0
September 16, 2022 0.01 0.20 0.15 0 0 0 8.50 1.75 2.05 2.00 0 0 0
September 16, 2022 0.01 0.15 0.08 0 0 0 9.00 2.20 2.50 2.45 0 0 0
September 16, 2022 0 0.15 0.08 0 0 0 10.00 2.95 3.45 3.40 0 0 0