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.

CAE – CAE Inc.

Last update: January 20, 2022 at 8:37 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 31.08%
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: 2,302
Volume: 0
Open interest: 1,178
Volume: 0
January 21, 2022 0 0 5.25 0 5 0 26.00 0 0 0.05 0 0 0
January 21, 2022 0 0 4.25 0 0 0 27.00 0 0 0.05 0 0 0
January 21, 2022 0 0 3.25 0 7 0 28.00 0 0 0.05 0 7 0
January 21, 2022 0 0 2.25 0 58 0 29.00 0 0 0.05 0 12 0
January 21, 2022 0 0 1.25 0 26 0 30.00 0 0 0.08 0 26 0
January 21, 2022 0 0 0.55 0 30 0 31.00 0 0 0.30 0 8 0
January 21, 2022 0 0 0.15 0 18 0 32.00 0 0 1.05 0 21 0
January 21, 2022 0 0 0.06 0 79 0 33.00 0 0 2.00 0 10 0
January 21, 2022 0 0 0.05 0 47 0 34.00 0 0 2.95 0 5 0
January 21, 2022 0 0 0.05 0 70 0 35.00 0 0 3.95 0 0 0
January 21, 2022 0 0 0.04 0 15 0 36.00 0 0 4.95 0 5 0
January 21, 2022 0 0 0.05 0 22 0 37.00 0 0 5.95 0 0 0
January 21, 2022 0 0 0.05 0 6 0 38.00 0 0 6.95 0 5 0
January 21, 2022 0 0 0.05 0 7 0 39.00 0 0 7.95 0 2 0
January 21, 2022 0 0 0.05 0 9 0 40.00 0 0 8.95 0 0 0
January 21, 2022 0 0 0.05 0 14 0 41.00 0 0 9.95 0 0 0
January 21, 2022 0 0 0.06 0 74 0 42.00 0 0 10.95 0 0 0
January 21, 2022 0 0 0.06 0 0 0 43.00 0 0 11.95 0 0 0
January 21, 2022 0 0 0.06 0 2 0 44.00 0 0 12.95 0 0 0
January 21, 2022 0 0 0.06 0 0 0 45.00 0 0 13.95 0 0 0
January 21, 2022 0 0 0.06 0 0 0 46.00 0 0 14.95 0 0 0
January 21, 2022 0 0 0.06 0 0 0 48.00 0 0 16.95 0 0 0
January 21, 2022 0 0 0.06 0 0 0 50.00 0 0 18.95 0 0 0
February 18, 2022 0 0 5.60 0 0 0 26.00 0 0 1.15 0 0 0
February 18, 2022 0 0 4.70 0 0 0 27.00 0 0 0.40 0 0 0
February 18, 2022 0 0 4.45 0 0 0 28.00 0 0 1.35 0 3 0
February 18, 2022 0 0 3.65 0 0 0 29.00 0 0 1.50 0 15 0
February 18, 2022 0 0 3.00 0 0 0 30.00 0 0 1.75 0 6 0
February 18, 2022 0 0 2.40 0 0 0 31.00 0 0 2.15 0 9 0
February 18, 2022 0 3.50 1.90 0 1 0 32.00 0 0 2.70 0 15 0
February 18, 2022 0 1.50 1.45 0 100 0 33.00 0 0 3.35 0 24 0
February 18, 2022 0 0 1.35 0 10 0 34.00 0 0 4.15 0 3 0
February 18, 2022 0 0 1.20 0 237 0 35.00 0 0 5.00 0 5 0
February 18, 2022 0 0 1.10 0 19 0 36.00 0 0 5.15 0 25 0
February 18, 2022 0 0 1.05 0 13 0 37.00 0 0 6.10 0 20 0
February 18, 2022 0 0 1.05 0 5 0 38.00 0 0 7.10 0 10 0
February 18, 2022 0 0 1.05 0 14 0 39.00 0 0 8.10 0 0 0
February 18, 2022 0 0 1.00 0 204 0 40.00 0 0 9.10 0 34 0
February 18, 2022 0 0 1.00 0 4 0 41.00 0 0 10.10 0 20 0
February 18, 2022 0 0 1.00 0 22 0 42.00 0 0 11.10 0 20 0
February 18, 2022 0 0 1.00 0 0 0 43.00 0 0 12.10 0 20 0
February 18, 2022 0 0 1.00 0 0 0 44.00 0 0 13.10 0 40 0
February 18, 2022 0 0 1.00 0 0 0 45.00 0 0 14.10 0 0 0
February 18, 2022 0 0 1.00 0 0 0 46.00 0 0 15.10 0 0 0
February 18, 2022 0 0 1.00 0 0 0 48.00 0 0 17.05 0 0 0
February 18, 2022 0 0 1.00 0 0 0 50.00 0 0 19.05 0 40 0
March 18, 2022 0 0 6.55 0 0 0 25.00 0 0 0.30 0 5 0
March 18, 2022 0 0 5.65 0 0 0 26.00 0 0 0.40 0 7 0
March 18, 2022 0 0 4.85 0 1 0 27.00 0 0 0.50 0 0 0
March 18, 2022 0 0 3.90 0 2 0 28.00 0 0 0.70 0 3 0
March 18, 2022 0 0 3.15 0 8 0 29.00 0 0 0.95 0 0 0
March 18, 2022 0 0 2.50 0 5 0 30.00 0 0 1.30 0 31 0
March 18, 2022 0 0 1.95 0 1 0 31.00 0 0 1.75 0 3 0
March 18, 2022 0 0 1.45 0 55 0 32.00 0 0 2.25 0 15 0
March 18, 2022 0 0 1.10 0 4 0 33.00 0 0 2.90 0 5 0
March 18, 2022 0 0 0.80 0 6 0 34.00 0 0 3.60 0 9 0
March 18, 2022 0 0.65 0.55 0 23 0 35.00 0 0 4.45 0 14 0
March 18, 2022 0 0 0.40 0 69 0 36.00 0 0 5.25 0 8 0
March 18, 2022 0 0 0.30 0 32 0 37.00 0 0 6.20 0 10 0
March 18, 2022 0 0 0.25 0 30 0 38.00 0 0 7.15 0 16 0
March 18, 2022 0 0 0.20 0 30 0 39.00 0 0 8.10 0 3 0
March 18, 2022 0 0 0.15 0 19 0 40.00 0 0 9.10 0 19 0
March 18, 2022 0 0 0.15 0 24 0 41.00 0 0 10.10 0 20 0
March 18, 2022 0 0 0.15 0 7 0 42.00 0 0 11.05 0 0 0
March 18, 2022 0 0 0.15 0 10 0 43.00 0 0 12.05 0 0 0
March 18, 2022 0 0 0.10 0 97 0 44.00 0 0 13.05 0 14 0
March 18, 2022 0 0 0.10 0 29 0 45.00 0 0 14.00 0 35 0
March 18, 2022 0 0 0.09 0 0 0 46.00 0 0 15.00 0 0 0
March 18, 2022 0 0 0.09 0 14 0 50.00 0 0 19.05 0 6 0
April 14, 2022 0 0 5.95 0 0 0 26.00 0 0 0.60 0 7 0
April 14, 2022 0 0 4.95 0 0 0 27.00 0 0 0.75 0 0 0
April 14, 2022 0 0 4.15 0 0 0 28.00 0 0 1.00 0 0 0
April 14, 2022 0 0 3.45 0 1 0 29.00 0 0 1.30 0 1 0
April 14, 2022 0 0 2.80 0 20 0 30.00 0.05 0 1.65 0 8 0
April 14, 2022 0 0 2.30 0 10 0 31.00 0 0 2.05 0 0 0
April 14, 2022 0 0 1.80 0 0 0 32.00 0 0 2.60 0 15 0
April 14, 2022 0 0 1.45 0 5 0 33.00 0 0 3.20 0 10 0
April 14, 2022 0 0 1.10 0 3 0 34.00 0 0 3.95 0 0 0
April 14, 2022 0.60 0 0.85 0 0 0 35.00 0 0 4.70 0 20 0
April 14, 2022 0 1.35 0.65 0 0 0 36.00 0 0 5.50 0 12 0
April 14, 2022 0 1.05 0.50 0 14 0 37.00 0 0 6.35 0 10 0
April 14, 2022 0 2.50 0.40 0 29 0 38.00 0 0 7.25 0 0 0
April 14, 2022 0 0 0.35 0 0 0 39.00 0 0 8.20 0 0 0
April 14, 2022 0 0 0.30 0 40 0 40.00 0 0 9.15 0 0 0
April 14, 2022 0 0 0.20 0 0 0 41.00 0 0 10.10 0 0 0
April 14, 2022 0 0 0.20 0 7 0 42.00 0 0 11.15 0 0 0
April 14, 2022 0 0 0.15 0 0 0 43.00 0 0 12.05 0 20 0
April 14, 2022 0 0 0.15 0 0 0 44.00 0 0 13.10 0 0 0
April 14, 2022 0 0 0.15 0 0 0 45.00 0 0 14.05 0 10 0
April 14, 2022 0 0 0.15 0 0 0 46.00 0 0 15.05 0 27 0
May 20, 2022 0 0 6.20 0 0 0 26.00 0 0 0.85 0 0 0
May 20, 2022 0 0 5.40 0 0 0 27.00 0 0 1.10 0 0 0
May 20, 2022 0 0 4.70 0 0 0 28.00 0 0 1.35 0 10 0
May 20, 2022 0 0 4.00 0 14 0 29.00 0 0 1.70 0 5 0
May 20, 2022 0 0 3.40 0 0 0 30.00 0 0 2.10 0 3 0
May 20, 2022 0 0 2.85 0 0 0 31.00 0 0 2.55 0 0 0
May 20, 2022 0 0 2.30 0 14 0 32.00 0 0 3.10 0 0 0
May 20, 2022 0 0 1.90 0 0 0 33.00 0 0 3.70 0 0 0
May 20, 2022 0 0 1.60 0 0 0 34.00 0 0 4.35 0 0 0
May 20, 2022 0 0 1.30 0 5 0 35.00 0 0 5.10 0 0 0
May 20, 2022 0 0 1.00 0 15 0 36.00 0 0 5.85 0 0 0
May 20, 2022 0 0 0.80 0 0 0 37.00 0 0 6.70 0 0 0
May 20, 2022 0 0 0.70 0 0 0 38.00 0 0 7.55 0 0 0
May 20, 2022 0 0 0.55 0 0 0 39.00 0 0 8.45 0 0 0
May 20, 2022 0 2.75 0.45 0 20 0 40.00 0 0 9.35 0 0 0
June 17, 2022 0 0 7.05 0 0 0 25.00 0 0 0.85 0 0 0
June 17, 2022 0 0 6.25 0 0 0 26.00 0 0 1.05 0 0 0
June 17, 2022 0 0 5.50 0 0 0 27.00 0 0 1.30 0 0 0
June 17, 2022 0 0 4.75 0 28 0 28.00 0 0 1.60 0 0 0
June 17, 2022 0 0 4.15 0 38 0 29.00 0 0 1.95 0 20 0
June 17, 2022 0 6.50 3.55 0 52 0 30.00 0 0 2.35 0 21 0
June 17, 2022 0 0 3.05 0 80 0 31.00 0 0 2.80 0 20 0
June 17, 2022 0 0 2.55 0 4 0 32.00 0 0 3.35 0 100 0
June 17, 2022 0 0 2.15 0 0 0 33.00 0 0 3.95 0 0 0
June 17, 2022 0 0 1.80 0 0 0 34.00 0 0 4.60 0 0 0
June 17, 2022 0 0 1.50 0 0 0 35.00 0 0 5.30 0 0 0
June 17, 2022 0 0 1.25 0 40 0 36.00 0 0 6.05 0 0 0
June 17, 2022 0 0 0.85 0 20 0 38.00 0 0 7.70 0 38 0
June 17, 2022 0 0 0.60 0 5 0 40.00 0 0 9.45 0 61 0
June 17, 2022 0 0 0.45 0 0 0 42.00 0 0 11.25 0 0 0
June 17, 2022 0 0 0.35 0 0 0 44.00 0 0 13.15 0 0 0
June 17, 2022 0 0 0.30 0 10 0 45.00 0 0 14.15 0 15 0
June 17, 2022 0 0 0.30 0 20 0 46.00 0 0 15.10 0 0 0
June 17, 2022 0 0 0.20 0 0 0 50.00 0 0 19.05 0 13 0
July 15, 2022 0 0 0 0 0 0 26.00 0 0 0 0 0 0
July 15, 2022 0 0 5.05 0 0 0 28.00 0 0 1.80 0 0 0
July 15, 2022 0 0 4.40 0 0 0 29.00 0 0 2.15 0 0 0
July 15, 2022 0 0 3.85 0 0 0 30.00 0 0 2.60 0 0 0
July 15, 2022 0 0 3.35 0 0 0 31.00 0 0 3.05 0 0 0
July 15, 2022 0 0 2.85 0 0 0 32.00 0 0 3.60 0 0 0
July 15, 2022 0 0 2.40 0 0 0 33.00 0 0 4.20 0 0 0
July 15, 2022 0 0 2.05 0 0 0 34.00 0 0 4.80 0 0 0
July 15, 2022 0 0 1.75 0 0 0 35.00 0 0 5.50 0 0 0
July 15, 2022 0 0 1.50 0 0 0 36.00 0 0 6.25 0 0 0
July 15, 2022 0 0 1.05 0 0 0 38.00 0 0 7.90 0 0 0
September 16, 2022 0 0 7.50 0 0 0 25.00 0.05 0 1.30 0 2 0
September 16, 2022 0 0 6.80 0 0 0 26.00 0 0 1.55 0 7 0
September 16, 2022 0 0 5.45 0 0 0 28.00 0 0 2.15 0 0 0
September 16, 2022 0 0 4.30 0 27 0 30.00 0.05 0 3.00 0 43 0
September 16, 2022 0 0 3.35 0 2 0 32.00 0 0 4.00 0 0 0
September 16, 2022 0 0 2.45 0 0 0 34.00 0 0 5.25 0 27 0
September 16, 2022 0 0 2.15 0 0 0 35.00 0 0 5.90 0 0 0
September 16, 2022 0 0 1.85 0 0 0 36.00 0 0 6.65 0 0 0
September 16, 2022 0 5.00 1.40 0 59 0 38.00 0 0 8.20 0 10 0
September 16, 2022 0 0 1.10 0 3 0 40.00 0 0 9.85 0 0 0
September 16, 2022 0 0 0.85 0 19 0 42.00 0 0 11.60 0 0 0
September 16, 2022 0 0 0.60 0 0 0 44.00 0 0 13.40 0 0 0
September 16, 2022 0 2.25 0.60 0 0 0 45.00 0 0 14.35 0 0 0
September 16, 2022 0 0 0.50 0 7 0 46.00 0 0 15.25 0 0 0
September 16, 2022 0 0 0.35 0 0 0 50.00 0 0 19.15 0 0 0
December 16, 2022 0 0 7.95 0 0 0 25.00 0 3.00 1.65 0 0 0
December 16, 2022 0 0 7.30 0 0 0 26.00 0 0 1.95 0 0 0
December 16, 2022 0 0 5.95 0 0 0 28.00 0 0 2.70 0 0 0
December 16, 2022 0 0 4.90 0 0 0 30.00 0 0 3.55 0 0 0
December 16, 2022 0 0 3.90 0 0 0 32.00 0 0 4.60 0 10 0
December 16, 2022 0 0 3.10 0 0 0 34.00 0 0 5.80 0 0 0
December 16, 2022 0 0 2.85 0 0 0 35.00 0 0 6.45 0 0 0
December 16, 2022 0 0 2.50 0 70 0 36.00 0 0 7.15 0 0 0
December 16, 2022 0 0 1.95 0 30 0 38.00 0 0 8.65 0 0 0
December 16, 2022 0 4.80 1.50 0 7 0 40.00 0 0 10.25 0 0 0