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.

Last update: December 9, 2022 at 10:28 a.m.   (Real-time)

  • Last price: 6.660
  • Net change: 0.010
  • Bid price: 6.660
  • Ask price: 6.670
  • 30-day historical volatility: 19.74%
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: 24,772
Volume: 0
Open interest: 25,054
Volume: 0
December 16, 2022 1.55 1.80 1.80 0 0 0 5.00 0 0.07 0.09 0 0 0
December 16, 2022 1.05 1.30 1.30 0 0 0 5.50 0 0.07 0.09 0 0 0
December 16, 2022 0.80 1.05 1.05 0 0 0 5.75 0 0.07 0.09 0 0 0
December 16, 2022 0.55 0.80 0.80 0 0 0 6.00 0 0.14 0.09 0 0 0
December 16, 2022 0.32 0.55 0.55 0 0 0 6.25 0 0.15 0.11 0 0 0
December 16, 2022 0.11 0.32 0.31 0 0 0 6.50 0.01 0.18 0.16 0 0 0
December 16, 2022 0.01 0.17 0.16 0 153 0 6.75 0.07 0.27 0.27 0 0 0
December 16, 2022 0 0.09 0.10 0 185 0 7.00 0.25 0.47 0.48 0 10 0
December 16, 2022 0 0.08 0.09 0 0 0 7.25 0.50 0.75 0.75 0 0 0
December 16, 2022 0 0.08 0.09 0 32 0 7.50 0.70 1.00 1.00 0 0 0
December 16, 2022 0 0.08 0.09 0 46 0 7.75 0.95 1.25 1.25 0 0 0
December 16, 2022 0 0.09 0.09 0 26 0 8.00 1.20 1.50 1.50 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 8.25 1.50 1.75 1.75 0 0 0
December 16, 2022 0 0.07 0.09 0 0 0 8.50 1.75 2.00 2.00 0 0 0
December 16, 2022 0 0.07 0.09 0 0 0 9.00 2.25 2.50 2.50 0 0 0
December 16, 2022 0 0.07 0.09 0 0 0 10.00 3.25 3.50 3.50 0 0 0
January 20, 2023 1.05 1.25 1.30 0 0 0 5.50 0.01 0.09 0.21 0 0 0
January 20, 2023 0.80 1.00 1.05 0 0 0 5.75 0.03 0.11 0.21 0 0 0
January 20, 2023 0.60 0.85 0.80 0 0 0 6.00 0.02 0.15 0.26 0 0 0
January 20, 2023 0.39 0.65 0.60 0 0 0 6.25 0.06 0.21 0.31 0 15 0
January 20, 2023 0.24 0.39 0.46 0 40 0 6.50 0.14 0.31 0.39 0 24,000 0
January 20, 2023 0.11 0.26 0.32 0 50 0 6.75 0.26 0.43 0.50 0 15 0
January 20, 2023 0.03 0.16 0.21 0 24,000 0 7.00 0.46 0.60 0.65 0 15 0
January 20, 2023 0.01 0.11 0.16 0 0 0 7.25 0.60 0.80 0.90 0 0 0
January 20, 2023 0.01 0.09 0.12 0 0 0 7.50 0.85 1.05 1.05 0 0 0
January 20, 2023 0 0.08 0.10 0 0 0 7.75 1.05 1.30 1.30 0 0 0
January 20, 2023 0 0.08 0.09 0 0 0 8.00 1.30 1.55 1.50 0 100 0
January 20, 2023 0 0.08 0.08 0 0 0 8.25 1.55 1.80 1.75 0 0 0
January 20, 2023 0 0.08 0.08 0 0 0 8.50 1.80 2.05 2.00 0 0 0
January 20, 2023 0 0.07 0.07 0 0 0 9.00 2.30 2.55 2.50 0 0 0
February 17, 2023 1.05 1.30 1.30 0 0 0 5.50 0.03 0.37 0.37 0 0 0
February 17, 2023 0.85 1.10 1.25 0 0 0 5.75 0.04 0.25 0.40 0 0 0
February 17, 2023 0.65 0.90 1.10 0 30 0 6.00 0.10 0.34 0.60 0 0 0
February 17, 2023 0.50 0.80 0.90 0 0 0 6.25 0.19 0.46 0.65 0 0 0
February 17, 2023 0.36 0.65 0.75 0 0 0 6.50 0.29 0.60 0.75 0 1 0
February 17, 2023 0.24 0.55 0.60 0 0 0 6.75 0.42 0.75 0.85 0 0 0
February 17, 2023 0.13 0.41 0.50 0 0 0 7.00 0.55 0.90 1.00 0 170 0
February 17, 2023 0.06 0.31 0.45 0 0 0 7.25 0.70 1.05 1.20 0 0 0
February 17, 2023 0.03 0.23 0.40 0 0 0 7.50 0.90 1.20 1.40 0 0 0
February 17, 2023 0.01 0.19 0.36 0 0 0 7.75 1.10 1.65 1.60 0 0 0
February 17, 2023 0.01 0.17 0.34 0 0 0 8.00 1.35 1.60 1.55 0 0 0
February 17, 2023 0 0.16 0.33 0 0 0 8.25 1.60 1.85 1.80 0 0 0
February 17, 2023 0 0.15 0.30 0 0 0 8.50 1.80 2.05 2.05 0 0 0
March 17, 2023 1.55 1.85 1.85 0 0 0 5.00 0.01 0.20 0.50 0 0 0
March 17, 2023 1.10 1.40 1.65 0 0 0 5.50 0.05 0.30 0.55 0 15 0
March 17, 2023 0.90 1.20 1.50 0 0 0 5.75 0.13 0.41 0.75 0 0 0
March 17, 2023 0.75 1.10 1.50 0 0 0 6.00 0.22 0.55 0.85 0 0 0
March 17, 2023 0.60 0.95 1.30 0 0 0 6.25 0.33 0.70 0.95 0 0 0
March 17, 2023 0.50 0.85 1.15 0 0 0 6.50 0.47 0.85 1.05 0 15 0
March 17, 2023 0.37 0.75 1.05 0 18 0 6.75 0.60 1.00 1.15 0 0 0
March 17, 2023 0.28 0.65 0.95 0 32 0 7.00 0.75 1.15 0.90 0 500 0
March 17, 2023 0.20 0.55 0.60 0 0 0 7.25 0.90 1.30 1.45 0 68 0
March 17, 2023 0.14 0.46 0.80 0 15 0 7.50 1.10 1.45 1.65 0 50 0
March 17, 2023 0.08 0.38 0.75 0 0 0 7.75 1.25 1.65 1.85 0 0 0
March 17, 2023 0.05 0.30 0.70 0 14 0 8.00 1.45 1.80 2.10 0 0 0
March 17, 2023 0.01 0.22 0.49 0 30 0 8.50 1.90 2.15 2.10 0 0 0
March 17, 2023 0 0.19 0.48 0 0 0 9.00 2.35 2.55 2.55 0 0 0
March 17, 2023 0 0.18 0.46 0 0 0 10.00 3.35 3.65 3.55 0 0 0
April 21, 2023 1.10 1.30 1.70 0 0 0 5.50 0.06 0.27 0.55 0 0 0
April 21, 2023 0.90 1.15 1.50 0 0 0 5.75 0.13 0.38 0.60 0 15 0
April 21, 2023 0.75 1.00 1.30 0 0 0 6.00 0.22 0.50 0.70 0 0 0
April 21, 2023 0.60 0.90 1.15 0 0 0 6.25 0.33 0.65 0.75 0 0 0
April 21, 2023 0.47 0.80 1.00 0 0 0 6.50 0.46 0.80 0.85 0 0 0
April 21, 2023 0.36 0.70 0.85 0 0 0 6.75 0.60 0.95 1.00 0 0 0
April 21, 2023 0.25 0.60 0.75 0 0 0 7.00 0.75 1.10 1.15 0 0 0
April 21, 2023 0.17 0.47 0.65 0 0 0 7.25 0.90 1.25 1.30 0 0 0
April 21, 2023 0.12 0.39 0.60 0 0 0 7.50 1.05 1.40 1.50 0 0 0
April 21, 2023 0.07 0.31 0.55 0 0 0 7.75 1.25 1.60 1.70 0 0 0
April 21, 2023 0.03 0.24 0.50 0 0 0 8.00 1.45 1.75 1.90 0 0 0
April 21, 2023 0.01 0.15 0.50 0 0 0 8.50 1.70 2.10 2.10 0 0 0
May 19, 2023 1.05 1.35 1.35 0 0 0 5.50 0.06 0.28 0.28 0 0 0
May 19, 2023 0.90 1.15 1.20 0 0 0 5.75 0.11 0.40 0.34 0 0 0
May 19, 2023 0.70 1.00 1.00 0 0 0 6.00 0.21 0.50 0.41 0 0 0
May 19, 2023 0.55 0.85 0.85 0 0 0 6.25 0.32 0.60 0.50 0 0 0
May 19, 2023 0.45 0.75 0.70 0 0 0 6.50 0.44 0.70 0.60 0 0 0
May 19, 2023 0.33 0.65 0.60 0 0 0 6.75 0.55 0.90 0.90 0 0 0
May 19, 2023 0.22 0.55 0.45 0 0 0 7.00 0.70 1.05 0.90 0 0 0
May 19, 2023 0.14 0.48 0.37 0 0 0 7.25 0.85 1.15 1.05 0 0 0
May 19, 2023 0.08 0.39 0.31 0 0 0 7.50 1.05 1.40 1.25 0 0 0
May 19, 2023 0.03 0.25 0.23 0 0 0 8.00 1.45 1.70 1.70 0 0 0
June 16, 2023 1.60 1.80 1.75 0 0 0 5.00 0.03 0.20 0.16 0 0 0
June 16, 2023 1.05 1.35 1.35 0 0 0 5.50 0.07 0.33 0.25 0 0 0
June 16, 2023 0.70 1.00 1.00 0 0 0 6.00 0.21 0.55 0.39 0 0 0
June 16, 2023 0.44 0.75 0.65 0 0 0 6.50 0.45 0.75 0.60 0 0 0
June 16, 2023 0.22 0.55 0.42 0 0 0 7.00 0.70 1.00 0.90 0 50 0
June 16, 2023 0.09 0.41 0.27 0 0 0 7.50 1.05 1.35 1.25 0 15 0
June 16, 2023 0.04 0.27 0.18 0 0 0 8.00 1.45 1.75 1.65 0 0 0
June 16, 2023 0.01 0.17 0.13 0 0 0 8.50 1.90 2.05 2.10 0 0 0
June 16, 2023 0.01 0.14 0.10 0 0 0 9.00 2.10 2.80 2.55 0 0 0
September 15, 2023 1.65 1.80 1.80 0 0 0 5.00 0.04 0.28 0.23 0 0 0
September 15, 2023 1.10 1.40 1.40 0 0 0 5.50 0.10 0.45 0.35 0 0 0
September 15, 2023 0.75 1.10 1.05 0 0 0 6.00 0.21 0.65 0.55 0 0 0
September 15, 2023 0.43 0.85 0.80 0 0 0 6.50 0.43 0.90 0.75 0 0 0
September 15, 2023 0.21 0.65 0.55 0 0 0 7.00 0.75 1.15 1.05 0 0 0
September 15, 2023 0.09 0.50 0.36 0 25 0 7.50 1.05 1.50 1.35 0 0 0
September 15, 2023 0.04 0.35 0.25 0 76 0 8.00 1.50 1.85 1.75 0 0 0
September 15, 2023 0.02 0.14 0.14 0 0 0 9.00 2.40 2.60 2.60 0 0 0