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 6, 2022 at 10:02 a.m.   (Real-time)

  • Last price: 6.800
  • Net change: 0.050
  • Bid price: 6.790
  • Ask price: 6.800
  • 30-day historical volatility: 19.54%
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: 24,677
Volume: 0
Open interest: 25,054
Volume: 0
December 16, 2022 1.65 1.90 1.90 0 0 0 5.00 0 0.08 0.08 0 0 0
December 16, 2022 1.15 1.40 1.40 0 0 0 5.50 0 0.09 0.08 0 0 0
December 16, 2022 0.90 1.15 1.15 0 0 0 5.75 0 0.09 0.08 0 0 0
December 16, 2022 0.65 0.90 0.95 0 0 0 6.00 0 0.09 0.10 0 0 0
December 16, 2022 0.47 0.70 0.65 0 0 0 6.25 0 0.12 0.18 0 0 0
December 16, 2022 0.17 0.44 0.44 0 0 0 6.50 0.01 0.15 0.13 0 0 0
December 16, 2022 0.04 0.20 0.24 0 53 0 6.75 0.05 0.24 0.22 0 0 0
December 16, 2022 0.01 0.13 0.14 0 185 0 7.00 0.18 0.41 0.40 0 10 0
December 16, 2022 0 0.10 0.10 0 0 0 7.25 0.38 0.65 0.65 0 0 0
December 16, 2022 0 0.09 0.10 0 37 0 7.50 0.65 0.85 0.85 0 0 0
December 16, 2022 0 0.09 0.10 0 46 0 7.75 0.90 1.10 1.10 0 0 0
December 16, 2022 0 0.09 0.10 0 26 0 8.00 1.15 1.35 1.35 0 0 0
December 16, 2022 0 0.09 0.10 0 0 0 8.25 1.40 1.60 1.60 0 0 0
December 16, 2022 0 0.09 0.10 0 0 0 8.50 1.65 1.85 1.85 0 0 0
December 16, 2022 0 0.09 0.08 0 0 0 9.00 2.10 2.35 2.35 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 10.00 3.10 3.35 3.35 0 0 0
January 20, 2023 1.15 1.40 1.45 0 0 0 5.50 0.01 0.11 0.20 0 0 0
January 20, 2023 0.90 1.15 1.20 0 0 0 5.75 0.02 0.12 0.22 0 0 0
January 20, 2023 0.65 0.90 0.95 0 0 0 6.00 0.05 0.15 0.25 0 0 0
January 20, 2023 0.45 0.70 0.75 0 0 0 6.25 0.09 0.21 0.30 0 15 0
January 20, 2023 0.27 0.48 0.55 0 40 0 6.50 0.09 0.30 0.36 0 24,000 0
January 20, 2023 0.13 0.34 0.38 0 50 0 6.75 0.26 0.41 0.46 0 15 0
January 20, 2023 0.10 0.23 0.27 0 24,000 0 7.00 0.39 0.60 0.60 0 15 0
January 20, 2023 0.02 0.15 0.19 0 0 0 7.25 0.55 0.75 0.80 0 0 0
January 20, 2023 0.01 0.12 0.14 0 0 0 7.50 0.75 0.95 1.00 0 0 0
January 20, 2023 0.01 0.10 0.10 0 0 0 7.75 0.95 1.20 1.20 0 0 0
January 20, 2023 0 0.10 0.09 0 0 0 8.00 1.20 1.45 1.45 0 100 0
January 20, 2023 0 0.09 0.10 0 0 0 8.25 1.45 1.70 1.70 0 0 0
January 20, 2023 0 0.09 0.08 0 0 0 8.50 1.70 1.95 1.95 0 0 0
January 20, 2023 0 0.09 0.08 0 0 0 9.00 2.15 2.45 2.45 0 0 0
February 17, 2023 1.30 1.45 1.45 0 0 0 5.50 0.02 0.15 0.38 0 0 0
February 17, 2023 0.95 1.40 1.40 0 0 0 5.75 0.05 0.20 0.41 0 0 0
February 17, 2023 0.75 1.20 1.20 0 30 0 6.00 0.12 0.28 0.60 0 0 0
February 17, 2023 0.55 1.00 1.00 0 0 0 6.25 0.17 0.38 0.65 0 0 0
February 17, 2023 0.40 0.80 0.85 0 0 0 6.50 0.25 0.50 0.75 0 1 0
February 17, 2023 0.27 0.55 0.70 0 0 0 6.75 0.36 0.65 0.85 0 0 0
February 17, 2023 0.23 0.55 0.55 0 0 0 7.00 0.49 0.80 1.00 0 170 0
February 17, 2023 0.15 0.50 0.48 0 0 0 7.25 0.65 0.95 1.15 0 0 0
February 17, 2023 0.09 0.43 0.42 0 0 0 7.50 0.80 1.10 1.35 0 0 0
February 17, 2023 0.04 0.39 0.39 0 0 0 7.75 1.00 1.30 1.55 0 0 0
February 17, 2023 0.01 0.14 0.36 0 0 0 8.00 1.20 1.55 1.45 0 0 0
February 17, 2023 0.01 0.12 0.34 0 0 0 8.25 1.45 1.65 1.65 0 0 0
February 17, 2023 0 0.11 0.33 0 0 0 8.50 1.70 1.95 1.90 0 0 0
March 17, 2023 1.70 2.30 1.95 0 0 0 5.00 0.01 0.14 0.50 0 0 0
March 17, 2023 1.25 1.85 1.80 0 0 0 5.50 0.05 0.23 0.55 0 15 0
March 17, 2023 1.00 1.25 1.60 0 0 0 5.75 0.13 0.33 0.75 0 0 0
March 17, 2023 0.80 1.10 1.60 0 0 0 6.00 0.18 0.45 0.85 0 0 0
March 17, 2023 0.65 0.95 1.40 0 0 0 6.25 0.26 0.60 0.95 0 0 0
March 17, 2023 0.55 0.85 1.25 0 0 0 6.50 0.35 0.75 1.05 0 15 0
March 17, 2023 0.43 0.75 1.10 0 18 0 6.75 0.50 0.90 1.15 0 0 0
March 17, 2023 0.32 0.65 1.00 0 32 0 7.00 0.65 1.05 0.80 0 500 0
March 17, 2023 0.24 0.55 0.90 0 0 0 7.25 0.75 1.20 1.45 0 68 0
March 17, 2023 0.16 0.45 0.85 0 15 0 7.50 0.90 1.35 1.60 0 50 0
March 17, 2023 0.11 0.37 0.80 0 0 0 7.75 1.10 1.55 1.80 0 0 0
March 17, 2023 0.08 0.30 0.75 0 14 0 8.00 1.30 1.70 2.05 0 0 0
March 17, 2023 0.01 0.19 0.50 0 30 0 8.50 1.75 2.05 2.05 0 0 0
March 17, 2023 0.01 0.14 0.49 0 0 0 9.00 2.20 2.40 2.45 0 0 0
March 17, 2023 0 0.12 0.47 0 0 0 10.00 2.90 3.40 3.45 0 0 0
April 21, 2023 1.15 1.85 1.80 0 0 0 5.50 0.06 0.28 0.55 0 0 0
April 21, 2023 0.95 1.25 1.60 0 0 0 5.75 0.11 0.39 0.60 0 15 0
April 21, 2023 0.80 1.15 1.40 0 0 0 6.00 0.16 0.55 0.70 0 0 0
April 21, 2023 0.65 1.00 1.20 0 0 0 6.25 0.25 0.65 0.75 0 0 0
April 21, 2023 0.50 0.90 1.05 0 0 0 6.50 0.34 0.80 0.85 0 0 0
April 21, 2023 0.40 0.80 0.95 0 0 0 6.75 0.50 0.95 1.00 0 0 0
April 21, 2023 0.29 0.70 0.80 0 0 0 7.00 0.65 1.10 1.10 0 0 0
April 21, 2023 0.20 0.60 0.75 0 0 0 7.25 0.80 1.25 1.25 0 0 0
April 21, 2023 0.13 0.48 0.65 0 0 0 7.50 0.90 1.40 1.45 0 0 0
April 21, 2023 0.08 0.40 0.60 0 0 0 7.75 1.15 1.60 1.65 0 0 0
April 21, 2023 0.05 0.32 0.55 0 0 0 8.00 1.30 1.75 1.85 0 0 0
April 21, 2023 0.01 0.20 0.50 0 0 0 8.50 1.75 2.05 2.00 0 0 0
May 19, 2023 1.25 1.50 1.50 0 0 0 5.50 0.01 0.31 0.30 0 0 0
May 19, 2023 0.95 1.30 1.30 0 0 0 5.75 0.08 0.32 0.40 0 0 0
May 19, 2023 0.75 1.10 1.15 0 0 0 6.00 0.15 0.50 0.50 0 0 0
May 19, 2023 0.60 1.00 0.95 0 0 0 6.25 0.22 0.65 0.47 0 0 0
May 19, 2023 0.48 0.85 0.85 0 0 0 6.50 0.32 0.55 0.60 0 0 0
May 19, 2023 0.37 0.75 0.70 0 0 0 6.75 0.43 0.70 0.70 0 0 0
May 19, 2023 0.29 0.55 0.50 0 0 0 7.00 0.60 0.85 0.85 0 0 0
May 19, 2023 0.17 0.55 0.41 0 0 0 7.25 0.70 1.00 1.00 0 0 0
May 19, 2023 0.10 0.49 0.34 0 0 0 7.50 0.85 1.20 1.15 0 0 0
May 19, 2023 0.01 0.33 0.36 0 0 0 8.00 1.25 1.65 1.60 0 0 0
June 16, 2023 1.75 1.90 1.85 0 0 0 5.00 0.04 0.16 0.22 0 0 0
June 16, 2023 1.30 1.45 1.45 0 0 0 5.50 0.11 0.23 0.34 0 0 0
June 16, 2023 0.75 1.15 1.20 0 0 0 6.00 0.15 0.49 0.50 0 0 0
June 16, 2023 0.60 0.90 0.90 0 0 0 6.50 0.41 0.55 0.55 0 0 0
June 16, 2023 0.37 0.65 0.65 0 0 0 7.00 0.65 0.95 0.80 0 50 0
June 16, 2023 0.20 0.50 0.50 0 0 0 7.50 0.95 1.15 1.15 0 15 0
June 16, 2023 0.08 0.22 0.38 0 0 0 8.00 1.35 1.65 1.70 0 0 0
June 16, 2023 0.03 0.23 0.24 0 0 0 8.50 1.75 2.10 2.10 0 0 0
June 16, 2023 0.01 0.18 0.11 0 0 0 9.00 2.25 2.40 2.45 0 0 0
September 15, 2023 1.75 1.95 1.90 0 0 0 5.00 0.10 0.31 0.32 0 0 0
September 15, 2023 1.35 1.50 1.55 0 0 0 5.50 0.20 0.48 0.50 0 0 0
September 15, 2023 1.00 1.25 1.15 0 0 0 6.00 0.34 0.65 0.65 0 0 0
September 15, 2023 0.70 1.00 0.95 0 0 0 6.50 0.36 0.85 0.85 0 0 0
September 15, 2023 0.44 0.75 0.75 0 0 0 7.00 0.80 1.10 0.95 0 0 0
September 15, 2023 0.29 0.60 0.55 0 25 0 7.50 1.10 1.25 1.30 0 0 0
September 15, 2023 0.17 0.46 0.48 0 76 0 8.00 1.45 1.65 1.80 0 0 0
September 15, 2023 0.04 0.15 0.15 0 0 0 9.00 2.30 2.45 2.50 0 0 0