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.

XBC – Xebec Adsorption Inc.  (127.42 USD/CAD)

Last update: November 29, 2021 at 5:59 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 2.770
  • Ask price: 2.840
  • 30-day historical volatility: 86.42%
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: 4,267
Volume: 0
Open interest: 373
Volume: 0
December 17, 2021 0 0 2.10 0 0 0 1.00 0 0 0.06 0 0 0
December 17, 2021 0 0 1.60 0 0 0 1.50 0 0 0.06 0 0 0
December 17, 2021 0 0 1.20 0 2 0 1.75 0 0 0.07 0 0 0
December 17, 2021 0 0 1.10 0 4 0 2.00 0 0 0.09 0 12 0
December 17, 2021 0 0 0.90 0 2 0 2.25 0 0 0.15 0 4 0
December 17, 2021 0 0 0.65 0 7 0 2.50 0 0.35 0.20 0 10 0
December 17, 2021 0 0 0.20 0 84 0 2.75 0 0 0.25 0 0 0
December 17, 2021 0 1.05 0.35 0 156 0 3.00 0 0 0.40 0 30 0
December 17, 2021 0 0 0.10 0 40 0 3.25 0 0 0.50 0 0 0
December 17, 2021 0 0 0.20 0 72 0 3.50 0.10 0 0.70 0 20 0
December 17, 2021 0 0 0.15 0 2 0 3.75 0 0 0.90 0 0 0
December 17, 2021 0 0 0.15 0 136 0 4.00 0 0 1.15 0 0 0
December 17, 2021 0 0 0.09 0 20 0 4.25 0 0 1.35 0 3 0
December 17, 2021 0 0 0.08 0 40 0 4.50 0 0 1.60 0 35 0
December 17, 2021 0 0 0.08 0 0 0 4.75 0 0 1.85 0 0 0
December 17, 2021 0 0.20 0.05 0 474 0 5.00 0 0 2.20 0 0 0
December 17, 2021 0 0 0.06 0 1,674 0 5.50 0 0 2.65 0 0 0
December 17, 2021 0 0.05 0.05 0 109 0 6.00 0 0 3.15 0 0 0
December 17, 2021 0 0 0.06 0 25 0 6.50 0 0 3.65 0 0 0
December 17, 2021 0 0 0.06 0 23 0 7.00 0 0 4.10 0 0 0
December 17, 2021 0 0 0.06 0 28 0 7.50 0 0 4.60 0 0 0
December 17, 2021 0 0 0.06 0 0 0 8.00 0 0 5.10 0 0 0
December 17, 2021 0 0 0.06 0 9 0 8.50 0 0 5.60 0 0 0
December 17, 2021 0 0 0.06 0 29 0 9.00 0 0 6.10 0 0 0
December 17, 2021 0 0 0.06 0 13 0 9.50 0 0 6.60 0 0 0
December 17, 2021 0 0 0.06 0 240 0 10.00 0 0 7.10 0 0 0
January 21, 2022 0 0 1.60 0 12 0 1.50 0 0 0.10 0 0 0
January 21, 2022 0 0 1.40 0 0 0 1.75 0 0 0.15 0 0 0
January 21, 2022 0 0 1.15 0 0 0 2.00 0 0 0.15 0 7 0
January 21, 2022 0 0 0.95 0 0 0 2.25 0 0 0.20 0 0 0
January 21, 2022 0 0 0.75 0 0 0 2.50 0 0 0.30 0 0 0
January 21, 2022 0 0 0.60 0 0 0 2.75 0 0 0.35 0 0 0
January 21, 2022 0 0 0.30 0 110 0 3.00 0 0 0.50 0 0 0
January 21, 2022 0 0 0.40 0 6 0 3.25 0 0 0.60 0 0 0
January 21, 2022 0 0 0.30 0 5 0 3.50 0 0 0.80 0 0 0
January 21, 2022 0 0 0.25 0 0 0 3.75 0 0 1.00 0 0 0
January 21, 2022 0 0 0.20 0 0 0 4.00 0 0 1.20 0 0 0
January 21, 2022 0 0 0.20 0 7 0 4.25 0 0 1.45 0 0 0
January 21, 2022 0 0 0.15 0 0 0 4.50 0 0 1.65 0 0 0
January 21, 2022 0 0 0.15 0 0 0 4.75 0 0 1.95 0 0 0
January 21, 2022 0 0 0.15 0 0 0 5.00 0 0 2.15 0 0 0
February 18, 2022 0 0 1.65 0 2 0 1.50 0 0 0.15 0 30 0
February 18, 2022 0 0 1.40 0 1 0 1.75 0 0 0.20 0 0 0
February 18, 2022 0 0 1.20 0 0 0 2.00 0 0 0.20 0 0 0
February 18, 2022 0 0 1.00 0 0 0 2.25 0 0 0.15 0 2 0
February 18, 2022 0 0 0.85 0 0 0 2.50 0 0 0.35 0 0 0
February 18, 2022 0 0 0.70 0 5 0 2.75 0 0 0.45 0 0 0
February 18, 2022 0 0 0.55 0 0 0 3.00 0 0 0.55 0 0 0
February 18, 2022 0 0 0.45 0 0 0 3.25 0 0.80 0.70 0 4 0
February 18, 2022 0 0 0.40 0 0 0 3.50 0 0 0.90 0 0 0
February 18, 2022 0 0 0.30 0 10 0 3.75 0 0 1.05 0 0 0
February 18, 2022 0 0 0.30 0 0 0 4.00 0 0 1.35 0 0 0
February 18, 2022 0 0 0.25 0 0 0 4.25 0 0 1.50 0 0 0
February 18, 2022 0 0 0.20 0 0 0 4.50 0 0 1.70 0 9 0
February 18, 2022 0 0 0.20 0 0 0 4.75 0 0 1.95 0 0 0
February 18, 2022 0 0 0.20 0 0 0 5.00 0 0 2.15 0 0 0
March 18, 2022 0 0 2.15 0 0 0 1.00 0 0 0.10 0 0 0
March 18, 2022 0 0 1.65 0 0 0 1.50 0 0 0.15 0 0 0
March 18, 2022 0 0 1.45 0 0 0 1.75 0 0 0.20 0 0 0
March 18, 2022 0 0 1.25 0 0 0 2.00 0 0 0.25 0 0 0
March 18, 2022 0 0 1.20 0 0 0 2.25 0 0 0.35 0 0 0
March 18, 2022 0 0 0.80 0 51 0 2.50 0 0 0.40 0 40 0
March 18, 2022 0.50 0 0.75 0 10 0 2.75 0 0 0.55 0 0 0
March 18, 2022 0 0 0.65 0 0 0 3.00 0 0 0.65 0 0 0
March 18, 2022 0 0 0.55 0 0 0 3.25 0 0 0.80 0 0 0
March 18, 2022 0 0 0.50 0 10 0 3.50 0 0 1.00 0 10 0
March 18, 2022 0 0 0.40 0 0 0 3.75 0 0 1.20 0 0 0
March 18, 2022 0 1.50 0.40 0 13 0 4.00 0 0 1.55 0 1 0
March 18, 2022 0 0 0.40 0 0 0 4.25 0 0 1.60 0 0 0
March 18, 2022 0 0 0.35 0 45 0 4.50 0 0 1.80 0 0 0
March 18, 2022 0 0 0.35 0 0 0 4.75 0 0 2.05 0 0 0
March 18, 2022 0 0 0.35 0 65 0 5.00 0 0 2.25 0 0 0
March 18, 2022 0 0 0.25 0 10 0 5.50 0 0 2.70 0 10 0
March 18, 2022 0 0 0.25 0 10 0 6.00 0 0 3.20 0 25 0
March 18, 2022 0 0 0.25 0 50 0 7.00 0 0 4.20 0 0 0
April 14, 2022 0 0 1.70 0 0 0 1.50 0 0 0.20 0 0 0
April 14, 2022 0 0 1.45 0 0 0 1.75 0 0 0.25 0 0 0
April 14, 2022 0 0 1.30 0 0 0 2.00 0 0 0.25 0 0 0
April 14, 2022 0 0 1.10 0 0 0 2.25 0 0 0.35 0 0 0
April 14, 2022 0.65 0 0.95 0 0 0 2.50 0 0 0.50 0 0 0
April 14, 2022 0 0 0.85 0 0 0 2.75 0 0 0.60 0 0 0
April 14, 2022 0 0 0.75 0 20 0 3.00 0 0 0.75 0 0 0
April 14, 2022 0 0 0.65 0 4 0 3.25 0 0 0.90 0 0 0
April 14, 2022 0 0 0.55 0 0 0 3.50 0 0 1.05 0 0 0
April 14, 2022 0 0 0.50 0 0 0 3.75 0 0 1.25 0 0 0
April 14, 2022 0 0 0.45 0 7 0 4.00 0 0 1.45 0 0 0
April 14, 2022 0 0 0.40 0 0 0 4.25 0 0 1.65 0 0 0
April 14, 2022 0 0 0.35 0 0 0 4.50 0 0 1.85 0 0 0
April 14, 2022 0 0 0.35 0 0 0 4.75 0 0 2.10 0 0 0
April 14, 2022 0 0 0.35 0 0 0 5.00 0 0 2.30 0 0 0
May 20, 2022 0 0 0 0 0 0 1.50 0 0 0 0 0 0
May 20, 2022 0 0 1.35 0 0 0 2.00 0 0 0.35 0 0 0
May 20, 2022 0 0 1.35 0 0 0 2.25 0 0 0.45 0 0 0
May 20, 2022 0 0 1.05 0 0 0 2.50 0 0 0.55 0 0 0
May 20, 2022 0 0 0.90 0 0 0 2.75 0 0 0.70 0 0 0
May 20, 2022 0 0 0.80 0 0 0 3.00 0 0 0.85 0 0 0
May 20, 2022 0 0 0.70 0 0 0 3.25 0 0 1.00 0 0 0
May 20, 2022 0 0 0.65 0 0 0 3.50 0 0 1.15 0 0 0
May 20, 2022 0 0 0.55 0 0 0 3.75 0 0 1.35 0 0 0
May 20, 2022 0 0 0.50 0 0 0 4.00 0 0 1.55 0 0 0
May 20, 2022 0 0 0.45 0 0 0 4.50 0 0 1.95 0 0 0
June 17, 2022 0 0 2.20 0 14 0 1.00 0 0 0.20 0 0 0
June 17, 2022 0 0 1.75 0 0 0 1.50 0 0 0.25 0 16 0
June 17, 2022 0 0 1.40 0 0 0 2.00 0 0 0.40 0 20 0
June 17, 2022 0 0 0.80 0 110 0 2.50 0 0 0.60 0 0 0
June 17, 2022 0 0 0.85 0 26 0 3.00 0 0 0.90 0 30 0
June 17, 2022 0 0 0.75 0 20 0 3.50 0 0 1.25 0 20 0
June 17, 2022 0 0 0.60 0 7 0 4.00 0 0 1.60 0 0 0
June 17, 2022 0.08 0 0.50 0 25 0 4.50 0 0 2.00 0 0 0
June 17, 2022 0 0 0.45 0 0 0 5.00 0 0 2.45 0 0 0
June 17, 2022 0 0 0.35 0 0 0 6.00 0 0 3.40 0 0 0
September 16, 2022 0 0 2.25 0 8 0 1.00 0 0 0.20 0 0 0
September 16, 2022 0 0 1.60 0 16 0 1.50 0 0 0.30 0 0 0
September 16, 2022 0 0 1.50 0 55 0 2.00 0 0 0.45 0 0 0
September 16, 2022 0.60 0 1.30 0 47 0 2.50 0 0 0.50 0 15 0
September 16, 2022 0 0 1.10 0 47 0 3.00 0 0 1.05 0 10 0
September 16, 2022 0 0 0.90 0 39 0 3.50 0 0 1.40 0 0 0
September 16, 2022 0 0 0.80 0 41 0 4.00 0 0 1.75 0 0 0
September 16, 2022 0 0 0.70 0 0 0 4.50 0 0 2.15 0 0 0
September 16, 2022 0 0 0.60 0 170 0 5.00 0 0 2.55 0 10 0
September 16, 2022 0 0 0.50 0 0 0 6.00 0 0 3.45 0 0 0