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.  (127.31 USD/CAD)

Last update: November 29, 2021 at 6:36 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 31.800
  • Ask price: 32.520
  • 30-day historical volatility: 42.09%
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: 1,100
Volume: 0
Open interest: 1,092
Volume: 0
December 17, 2021 0 0 9.60 0 0 0 25.00 0 0 0.07 0 7 0
December 17, 2021 0 0 0 0 0 0 28.00 0 0 0 0 0 0
December 17, 2021 0 0 0 0 0 0 29.00 0 0 0 0 0 0
December 17, 2021 0 0 4.75 0 0 0 30.00 0 0 0.25 0 4 0
December 17, 2021 0 0 3.85 0 14 0 31.00 0 0 0.85 0 21 0
December 17, 2021 0 0 3.00 0 10 0 32.00 0.15 0 0.50 0 23 0
December 17, 2021 0 0 2.20 0 20 0 33.00 0 0 0.70 0 10 0
December 17, 2021 0 0 1.40 0 32 0 34.00 0 0 0.85 0 21 0
December 17, 2021 0 0 0.70 0 32 0 35.00 0.20 0 1.45 0 28 0
December 17, 2021 0 0 0.30 0 41 0 36.00 0 0 2.20 0 42 0
December 17, 2021 0 0 0.40 0 2 0 37.00 0 0 2.95 0 7 0
December 17, 2021 0 0 0.30 0 47 0 38.00 0 0 3.85 0 29 0
December 17, 2021 0 0 0.20 0 31 0 39.00 0 0 4.75 0 11 0
December 17, 2021 0 0 0.15 0 64 0 40.00 0 0 5.70 0 9 0
December 17, 2021 0 0 0.09 0 36 0 41.00 0 0 6.70 0 0 0
December 17, 2021 0 0 0.08 0 64 0 42.00 0 0 7.70 0 40 0
December 17, 2021 0 0 0.07 0 0 0 43.00 0 0 8.70 0 0 0
December 17, 2021 0 0 0.06 0 5 0 44.00 0 0 9.70 0 43 0
December 17, 2021 0 0 0.08 0 0 0 45.00 0 0 10.70 0 53 0
December 17, 2021 0 0 0.08 0 0 0 46.00 0 0 11.65 0 0 0
December 17, 2021 0 0 0.08 0 0 0 48.00 0 0 13.65 0 0 0
December 17, 2021 0 0 0.07 0 0 0 50.00 0 0 15.65 0 0 0
January 21, 2022 0 0 0 0 0 0 28.00 0 0 0 0 0 0
January 21, 2022 0 0 0 0 0 0 29.00 0 0 0 0 0 0
January 21, 2022 0 0 5.00 0 0 0 30.00 0 0 0.50 0 0 0
January 21, 2022 0 0 0 0 0 0 31.00 0 0 0 0 0 0
January 21, 2022 0 0 3.40 0 0 0 32.00 0 0 1.65 0 21 0
January 21, 2022 0 0 2.00 0 20 0 33.00 0 0 1.15 0 0 0
January 21, 2022 0 0 1.60 0 22 0 34.00 0 0 1.55 0 6 0
January 21, 2022 0 0 1.45 0 0 0 35.00 1.00 0 4.00 0 21 0
January 21, 2022 0 1.10 0.75 0 15 0 36.00 0 0 2.65 0 14 0
January 21, 2022 0 0 0.50 0 22 0 37.00 0 0 3.40 0 0 0
January 21, 2022 0 0 0.35 0 6 0 38.00 0 0 4.15 0 15 0
January 21, 2022 0 0 0.45 0 7 0 39.00 0 0 5.00 0 2 0
January 21, 2022 0 0 0.35 0 9 0 40.00 0 0 5.90 0 0 0
January 21, 2022 0 0 0.30 0 14 0 41.00 0 0 6.80 0 0 0
January 21, 2022 0 0 0.25 0 74 0 42.00 0 0 7.80 0 10 0
January 21, 2022 0 0 0.20 0 0 0 43.00 0 0 8.75 0 0 0
January 21, 2022 0 0 0.20 0 2 0 44.00 0 0 9.75 0 10 0
January 21, 2022 0 0 0.15 0 0 0 45.00 0 0 10.70 0 0 0
January 21, 2022 0 0 0.10 0 0 0 46.00 0 0 11.70 0 20 0
January 21, 2022 0 0 0.09 0 0 0 48.00 0 0 13.70 0 0 0
January 21, 2022 0 0 0.09 0 0 0 50.00 0 0 15.70 0 0 0
February 18, 2022 0 0 0 0 0 0 28.00 0 0 0 0 0 0
February 18, 2022 0 0 0 0 0 0 29.00 0 0 0 0 0 0
February 18, 2022 0 0 5.30 0 0 0 30.00 0 0 1.30 0 5 0
February 18, 2022 0 0 0 0 0 0 31.00 0 0 0 0 0 0
February 18, 2022 0 0 3.80 0 0 0 32.00 0 0 1.25 0 0 0
February 18, 2022 0 0 3.10 0 0 0 33.00 0 0 1.75 0 10 0
February 18, 2022 0 0 2.50 0 0 0 34.00 0 0 2.00 0 3 0
February 18, 2022 0 0 2.00 0 10 0 35.00 0 0 2.50 0 5 0
February 18, 2022 0 0 1.65 0 0 0 36.00 0 0 3.15 0 11 0
February 18, 2022 0 0 1.35 0 0 0 37.00 0 0 3.80 0 20 0
February 18, 2022 0 0 1.00 0 5 0 38.00 0 0 4.75 0 10 0
February 18, 2022 0 0 0.85 0 14 0 39.00 0 0 5.55 0 0 0
February 18, 2022 0 0 0.70 0 9 0 40.00 0 0 6.25 0 20 0
February 18, 2022 0 0 0.55 0 4 0 41.00 0 0 7.10 0 20 0
February 18, 2022 0 0 0.45 0 22 0 42.00 0 0 7.95 0 20 0
February 18, 2022 0 0 0.40 0 0 0 43.00 0 0 8.85 0 20 0
February 18, 2022 0 0 0.35 0 0 0 44.00 0 0 9.85 0 54 0
February 18, 2022 0 0 0.30 0 0 0 45.00 0 0 10.80 0 0 0
February 18, 2022 0 0 0.30 0 0 0 46.00 0 0 11.80 0 0 0
February 18, 2022 0 0 0.20 0 0 0 48.00 0 0 13.75 0 0 0
February 18, 2022 0 0 0.15 0 0 0 50.00 0 0 15.75 0 40 0
March 18, 2022 0 0 9.90 0 0 0 25.00 0 0 0.30 0 0 0
March 18, 2022 0 0 0 0 0 0 28.00 0 0 0 0 0 0
March 18, 2022 0 0 0 0 0 0 29.00 0 0 0 0 0 0
March 18, 2022 0 0 5.50 0 5 0 30.00 0 0 0.75 0 21 0
March 18, 2022 0 0 0 0 0 0 31.00 0 0 0 0 0 0
March 18, 2022 0 6.90 4.00 0 18 0 32.00 0 0 1.50 0 15 0
March 18, 2022 0 0 2.95 0 2 0 33.00 0 0 1.85 0 5 0
March 18, 2022 0 0 2.80 0 4 0 34.00 0 0 2.30 0 9 0
March 18, 2022 0 0 1.20 0 1 0 35.00 0 0 2.80 0 14 0
March 18, 2022 0 0 0.95 0 13 0 36.00 0 0 3.40 0 9 0
March 18, 2022 0 0 1.60 0 3 0 37.00 0 0 4.05 0 10 0
March 18, 2022 0 0 1.30 0 17 0 38.00 0 0 4.75 0 16 0
March 18, 2022 0 0 1.10 0 30 0 39.00 0 0 5.60 0 3 0
March 18, 2022 0 0 0.90 0 19 0 40.00 0 0 6.40 0 19 0
March 18, 2022 0 0 0.75 0 24 0 41.00 0 0 7.25 0 20 0
March 18, 2022 0 0 0.60 0 7 0 42.00 0 0 8.15 0 0 0
March 18, 2022 0 0 0.55 0 10 0 43.00 0 0 9.05 0 0 0
March 18, 2022 0 0 0.50 0 97 0 44.00 0 0 10.00 0 14 0
March 18, 2022 0 0 0.40 0 29 0 45.00 0 0 10.95 0 35 0
March 18, 2022 0 0 0.40 0 0 0 46.00 0 0 11.90 0 0 0
March 18, 2022 0 0 0.30 0 14 0 50.00 0 0 15.80 0 41 0
April 14, 2022 0 0 0 0 0 0 28.00 0 0 0 0 0 0
April 14, 2022 0 0 0 0 0 0 29.00 0 0 0 0 0 0
April 14, 2022 0 0 3.55 0 5 0 30.00 0 0 1.10 0 2 0
April 14, 2022 0 0 0 0 0 0 31.00 0 0 0 0 0 0
April 14, 2022 0 0 4.35 0 0 0 32.00 0 0 1.70 0 5 0
April 14, 2022 0 0 3.70 0 0 0 33.00 0 0 2.10 0 0 0
April 14, 2022 0 0 3.10 0 1 0 34.00 0 0 2.55 0 0 0
April 14, 2022 0 0 2.60 0 0 0 35.00 0 0 3.10 0 5 0
April 14, 2022 0 0 2.15 0 0 0 36.00 0 0 3.65 0 0 0
April 14, 2022 0 0 1.85 0 0 0 37.00 0 0 4.30 0 0 0
April 14, 2022 0 2.50 1.55 0 0 0 38.00 0 0 5.00 0 0 0
April 14, 2022 0 0 1.30 0 0 0 39.00 0 0 5.75 0 0 0
April 14, 2022 0 0 1.10 0 0 0 40.00 0 0 6.50 0 0 0
April 14, 2022 0 0 0.90 0 0 0 41.00 0 0 7.35 0 0 0
April 14, 2022 0 0 0.80 0 7 0 42.00 0 0 8.30 0 0 0
April 14, 2022 0 0 0.65 0 0 0 43.00 0 0 9.20 0 20 0
April 14, 2022 0 0 0.60 0 0 0 44.00 0 0 10.10 0 0 0
April 14, 2022 0 0 0.50 0 0 0 45.00 0 0 11.05 0 0 0
April 14, 2022 0 0 0.45 0 0 0 46.00 0 0 12.00 0 27 0
May 20, 2022 0 0 0 0 0 0 28.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 29.00 0 0 0 0 0 0
May 20, 2022 0 0 6.15 0 0 0 30.00 0 0 1.45 0 0 0
May 20, 2022 0 0 0 0 0 0 31.00 0 0 0 0 0 0
May 20, 2022 0 0 4.70 0 0 0 32.00 0 0 2.10 0 0 0
May 20, 2022 0 0 4.15 0 0 0 33.00 0 0 2.50 0 0 0
May 20, 2022 0 0 3.65 0 0 0 34.00 0 0 2.95 0 0 0
May 20, 2022 0 0 3.20 0 0 0 35.00 0 0 3.50 0 0 0
May 20, 2022 0 0 2.60 0 0 0 36.00 0 0 4.05 0 0 0
May 20, 2022 0 0 2.25 0 0 0 37.00 0 0 4.65 0 0 0
May 20, 2022 0 0 1.90 0 0 0 38.00 1.50 0 5.35 0 0 0
May 20, 2022 0 0 1.60 0 0 0 39.00 0 0 6.05 0 0 0
May 20, 2022 0 0 1.20 0 10 0 40.00 0 0 6.80 0 0 0
June 17, 2022 0 0 10.25 0 0 0 25.00 0 0 0.65 0 0 0
June 17, 2022 0 0 0 0 0 0 28.00 0 0 0 0 0 0
June 17, 2022 0 0 6.20 0 0 0 30.00 0 0 1.65 0 11 0
June 17, 2022 0 0 4.90 0 0 0 32.00 0 0 2.30 0 0 0
June 17, 2022 0 0 3.80 0 0 0 34.00 0 0 3.20 0 0 0
June 17, 2022 0 0 3.30 0 0 0 35.00 0 0 3.80 0 0 0
June 17, 2022 0 0 2.85 0 11 0 36.00 0 0 4.35 0 0 0
June 17, 2022 0 0 2.10 0 0 0 38.00 0 0 5.65 0 0 0
June 17, 2022 0 0 1.60 0 5 0 40.00 0 0 7.10 0 0 0
June 17, 2022 0 0 1.20 0 0 0 42.00 0 0 8.70 0 0 0
June 17, 2022 0 0 0.90 0 0 0 44.00 0 0 10.40 0 0 0
June 17, 2022 0 3.60 0.80 0 10 0 45.00 0 0 11.30 0 15 0
June 17, 2022 0 0 0.70 0 20 0 46.00 0 0 12.20 0 0 0
June 17, 2022 0 0 0.45 0 0 0 50.00 0 0 16.00 0 13 0
September 16, 2022 0 0 0 0 0 0 25.00 0 0 0 0 0 0
September 16, 2022 0 0 0 0 0 0 28.00 0 0 0 0 0 0
September 16, 2022 0 0 6.85 0 10 0 30.00 0.05 0 1.75 0 38 0
September 16, 2022 0 0 5.55 0 0 0 32.00 0 0 2.90 0 0 0
September 16, 2022 0 0 4.55 0 0 0 34.00 0 0 3.85 0 20 0
September 16, 2022 0 0 4.05 0 0 0 35.00 0 0 4.40 0 0 0
September 16, 2022 0 0 3.65 0 0 0 36.00 0 0 4.95 0 0 0
September 16, 2022 0 5.00 2.80 0 57 0 38.00 0 0 6.20 0 0 0
September 16, 2022 0 0 2.30 0 0 0 40.00 0 0 7.60 0 0 0
September 16, 2022 0 0 1.65 0 18 0 42.00 0 0 9.15 0 0 0
September 16, 2022 0 0 1.40 0 0 0 44.00 0 0 10.80 0 0 0
September 16, 2022 0 4.05 1.25 0 0 0 45.00 0 0 11.65 0 0 0
September 16, 2022 0 0 1.15 0 0 0 46.00 0 0 12.50 0 0 0
September 16, 2022 0 0 0.80 0 0 0 50.00 0 0 16.15 0 0 0