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.

CAS – Cascades Inc.

Last update: August 14, 2022 at 2:34 p.m.   (Real-time)

  • Last price: 9.600
  • Net change: -0.010
  • Bid price: 9.570
  • Ask price: 9.620
  • 30-day historical volatility: 53.37%
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: 1,210
Volume: 26
Open interest: 1,020
Volume: 30
August 19, 2022 2.00 2.25 2.25 0 0 0 7.50 0 0.12 0.12 0 0 0
August 19, 2022 1.75 2.00 2.00 0 0 0 7.75 0 0.12 0.12 0 0 0
August 19, 2022 1.50 1.75 1.75 0 0 0 8.00 0 0.12 0.12 0 0 0
August 19, 2022 1.25 1.50 1.50 0 0 0 8.25 0 0.12 0.12 0 0 0
August 19, 2022 1.00 1.25 1.25 0 0 0 8.50 0 0.12 0.12 0 22 0
August 19, 2022 0.75 1.00 1.00 0 0 0 8.75 0 0.13 0.13 0 20 0
August 19, 2022 0.48 0.75 0.75 0 0 0 9.00 0.02 0.15 0.15 0 21 0
August 19, 2022 0.24 0.50 0.50 -0.17 0 6 9.25 0.02 0.19 0.19 -0.09 11 2
August 19, 2022 0.02 0.30 0.30 0 4 0 9.50 0.02 0.29 0.29 0 0 0
August 19, 2022 0.02 0.19 0.19 0 2 0 9.75 0.02 0.44 0.44 0 0 0
August 19, 2022 0.02 0.14 0.14 0 80 0 10.00 0.40 0.65 0.65 0 2 0
August 19, 2022 0 0.12 0.12 -0.02 44 20 10.50 0.90 1.15 1.15 0 0 0
August 19, 2022 0 0.12 0.12 0 30 0 11.00 1.40 1.65 1.65 0 15 0
August 19, 2022 0 0.12 0.12 0 0 0 11.50 1.90 2.15 2.15 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 12.00 2.40 2.65 2.65 0 0 0
August 19, 2022 0 0.12 0.12 0 18 0 12.50 2.90 3.15 3.15 0 15 0
August 19, 2022 0 0.12 0.12 0 0 0 13.00 3.40 3.65 3.65 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 13.50 3.90 4.15 4.15 0 0 0
August 19, 2022 0 0.12 0.12 0 90 0 14.00 4.40 4.65 4.65 0 0 0
August 19, 2022 0 0.12 0.12 0 50 0 14.50 4.90 5.15 5.15 0 0 0
August 19, 2022 0 0.12 0.12 0 20 0 15.00 5.40 5.65 5.65 0 0 0
August 19, 2022 0 0.12 0.12 0 20 0 15.50 5.90 6.15 6.15 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 16.00 6.40 6.65 6.65 0 0 0
September 16, 2022 2.05 2.20 2.20 0 0 0 7.50 0.01 0.07 0.07 0 0 0
September 16, 2022 1.80 1.95 1.95 0 0 0 7.75 0.01 0.09 0.09 0 0 0
September 16, 2022 1.55 1.70 1.70 0 0 0 8.00 0.02 0.10 0.10 0 74 0
September 16, 2022 1.30 1.45 1.45 0 0 0 8.25 0.02 0.12 0.12 0 0 0
September 16, 2022 1.05 1.20 1.20 0 0 0 8.50 0.02 0.15 0.15 0 50 0
September 16, 2022 0.75 0.95 0.95 0 0 0 8.75 0.02 0.18 0.18 0 0 0
September 16, 2022 0.55 0.75 0.75 0 0 0 9.00 0.02 0.20 0.20 0 19 0
September 16, 2022 0.33 0.55 0.55 0 0 0 9.25 0.07 0.32 0.32 0 0 0
September 16, 2022 0.19 0.42 0.42 0 0 0 9.50 0.17 0.42 0.42 0 10 0
September 16, 2022 0.07 0.30 0.30 0 0 0 9.75 0.31 0.55 0.55 0 0 0
September 16, 2022 0.02 0.23 0.23 0 24 0 10.00 0.47 0.70 0.70 0 41 0
September 16, 2022 0.02 0.12 0.12 0 0 0 10.50 0.90 1.15 1.15 0 1 0
September 16, 2022 0 0.14 0.14 0 13 0 11.00 1.45 1.60 1.60 0 80 0
September 16, 2022 0 0.13 0.13 0 0 0 11.50 1.95 2.10 2.10 0 0 0
September 16, 2022 0 0.12 0.12 0 15 0 12.00 2.45 2.60 2.60 0 10 0
September 16, 2022 0 0.12 0.12 0 20 0 12.50 2.95 3.10 3.10 0 0 0
September 16, 2022 0 0.12 0.12 0 8 0 13.00 3.45 3.60 3.60 0 30 0
September 16, 2022 0 0.12 0.12 0 1 0 13.50 3.95 4.10 4.10 0 0 0
September 16, 2022 0 0.12 0.12 0 35 0 14.00 4.45 4.60 4.60 0 5 0
September 16, 2022 0 0.12 0.12 0 0 0 14.50 4.95 5.10 5.10 0 0 0
September 16, 2022 0 0.12 0.12 0 20 0 15.00 5.45 5.60 5.60 0 40 0
September 16, 2022 0 0.12 0.12 0 0 0 15.50 5.95 6.10 6.10 0 0 0
September 16, 2022 0 0.05 0.05 0 153 0 16.00 6.45 6.60 6.60 0 10 0
September 16, 2022 0 0.12 0.12 0 20 0 17.00 7.45 7.60 7.60 0 20 0
September 16, 2022 0 0.06 0.06 0 0 0 18.00 8.45 8.55 8.55 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 20.00 10.45 10.55 10.55 0 0 0
October 21, 2022 2.05 2.20 2.20 0 0 0 7.50 0.01 0.11 0.11 0 0 0
October 21, 2022 1.80 1.95 1.95 0 0 0 7.75 0.01 0.13 0.13 0 0 0
October 21, 2022 1.55 1.70 1.70 0 0 0 8.00 0.04 0.15 0.15 0 0 0
October 21, 2022 1.30 1.45 1.45 0 0 0 8.25 0.02 0.18 0.18 0 0 0
October 21, 2022 1.10 1.25 1.25 0 0 0 8.50 0.04 0.23 0.23 0 10 0
October 21, 2022 0.85 1.05 1.05 0 0 0 8.75 0.09 0.28 0.28 0 0 0
October 21, 2022 0.70 0.90 0.90 0 0 0 9.00 0.15 0.35 0.35 0 0 0
October 21, 2022 0.50 0.70 0.70 0 0 0 9.25 0.24 0.44 0.44 0 0 0
October 21, 2022 0.38 0.55 0.55 0 0 0 9.50 0.35 0.55 0.55 0 0 0
October 21, 2022 0.26 0.47 0.47 0 0 0 9.75 0.48 0.70 0.70 0 1 0
October 21, 2022 0.17 0.37 0.37 0 10 0 10.00 0.60 0.80 0.80 0 30 0
October 21, 2022 0.03 0.22 0.22 0 0 0 10.50 1.00 1.15 1.15 0 0 0
October 21, 2022 0.02 0.14 0.14 0 100 0 11.00 1.45 1.60 1.60 0 1 0
October 21, 2022 0.01 0.09 0.09 0 0 0 11.50 1.95 2.10 2.10 0 0 0
October 21, 2022 0 0.07 0.07 0 15 0 12.00 2.45 2.60 2.60 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 12.50 2.95 3.10 3.10 0 0 0
October 21, 2022 0 0.05 0.05 0 30 0 13.00 3.45 3.60 3.60 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 13.50 3.95 4.10 4.10 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 14.00 4.45 4.60 4.60 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 14.50 4.95 5.10 5.10 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 15.00 5.45 5.60 5.60 0 0 0
November 18, 2022 2.05 2.20 2.20 0 0 0 7.50 0.02 0.15 0.15 0 0 0
November 18, 2022 1.85 2.00 2.00 0 0 0 7.75 0.04 0.17 0.17 0 0 0
November 18, 2022 1.60 1.75 1.75 0 0 0 8.00 0.06 0.20 0.20 0 0 0
November 18, 2022 1.40 1.55 1.55 0 0 0 8.25 0.11 0.24 0.24 0 0 0
November 18, 2022 1.20 1.35 1.35 0 0 0 8.50 0.14 0.29 0.29 -0.11 0 8
November 18, 2022 1.00 1.15 1.15 0 0 0 8.75 0.20 0.37 0.37 0 0 0
November 18, 2022 0.80 1.00 1.00 0 0 0 9.00 0.28 0.43 0.43 0 0 0
November 18, 2022 0.65 0.85 0.85 0 17 0 9.25 0.37 0.50 0.50 0 0 0
November 18, 2022 0.50 0.70 0.70 0 0 0 9.50 0.48 0.65 0.65 0 0 0
November 18, 2022 0.42 0.55 0.55 0 15 0 9.75 0.60 0.80 0.80 0 0 0
November 18, 2022 0.31 0.47 0.47 0 0 0 10.00 0.75 0.95 0.95 0 0 0
November 18, 2022 0.17 0.32 0.32 0 20 0 10.50 1.10 1.25 1.25 0 0 0
November 18, 2022 0.08 0.20 0.20 0 2 0 11.00 1.50 1.65 1.65 0 0 0
November 18, 2022 0.02 0.14 0.14 0 0 0 11.50 1.95 2.10 2.10 0 0 0
November 18, 2022 0.01 0.12 0.12 0 0 0 12.00 2.45 2.60 2.60 0 0 0
November 18, 2022 0 0.10 0.10 0 0 0 12.50 2.95 3.10 3.10 0 0 0
November 18, 2022 0 0.09 0.09 0 20 0 13.00 3.45 3.60 3.60 0 0 0
December 16, 2022 2.50 2.75 2.75 0 0 0 7.00 0.01 0.14 0.14 0 14 0
December 16, 2022 2.00 2.25 2.25 0 0 0 7.50 0.06 0.20 0.20 0 0 0
December 16, 2022 1.80 2.05 2.05 0 0 0 7.75 0.07 0.22 0.22 0 0 0
December 16, 2022 1.60 1.80 1.80 0 6 0 8.00 0.11 0.26 0.26 0 0 0
December 16, 2022 1.40 1.60 1.60 0 0 0 8.25 0.16 0.32 0.32 0 0 0
December 16, 2022 1.20 1.35 1.35 0 0 0 8.50 0.22 0.37 0.37 0 0 0
December 16, 2022 1.00 1.20 1.20 0 0 0 8.75 0.29 0.44 0.44 -0.14 0 20
December 16, 2022 0.85 1.00 1.00 0 30 0 9.00 0.38 0.55 0.55 0 90 0
December 16, 2022 0.70 0.85 0.85 0 0 0 9.25 0.48 0.65 0.65 0 0 0
December 16, 2022 0.55 0.75 0.75 0 0 0 9.50 0.60 0.75 0.75 0 0 0
December 16, 2022 0.46 0.60 0.60 0 0 0 9.75 0.70 0.90 0.90 0 0 0
December 16, 2022 0.36 0.50 0.50 0 36 0 10.00 0.85 1.05 1.05 0 8 0
December 16, 2022 0.21 0.35 0.35 0 0 0 10.50 1.20 1.35 1.35 0 0 0
December 16, 2022 0.10 0.25 0.25 0 5 0 11.00 1.60 1.75 1.75 0 54 0
December 16, 2022 0.03 0.18 0.18 0 0 0 11.50 2.00 2.25 2.25 0 0 0
December 16, 2022 0.02 0.14 0.14 0 78 0 12.00 2.45 2.70 2.70 0 36 0
December 16, 2022 0 0.08 0.08 0 18 0 13.00 3.45 3.65 3.65 0 50 0
December 16, 2022 0 0.08 0.08 0 10 0 14.00 4.40 4.65 4.65 0 8 0
December 16, 2022 0 0.07 0.07 0 0 0 15.00 5.40 5.65 5.65 0 0 0
December 16, 2022 0 0.06 0.06 0 1 0 16.00 6.40 6.65 6.65 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 18.00 8.40 8.65 8.65 0 0 0
January 20, 2023 2.00 2.30 2.30 0 0 0 7.50 0.07 0.22 0.22 0 0 0
January 20, 2023 1.80 2.05 2.05 0 0 0 7.75 0.10 0.25 0.25 0 0 0
January 20, 2023 1.60 1.85 1.85 0 0 0 8.00 0.14 0.30 0.30 0 0 0
January 20, 2023 1.45 1.60 1.60 0 0 0 8.25 0.18 0.35 0.35 0 0 0
January 20, 2023 1.25 1.45 1.45 0 0 0 8.50 0.25 0.41 0.41 0 0 0
January 20, 2023 1.05 1.25 1.25 0 0 0 8.75 0.32 0.50 0.50 0 0 0
January 20, 2023 0.90 1.10 1.10 0 0 0 9.00 0.41 0.60 0.60 0 0 0
January 20, 2023 0.75 0.95 0.95 0 0 0 9.25 0.50 0.70 0.70 0 0 0
January 20, 2023 0.65 0.80 0.80 0 0 0 9.50 0.60 0.80 0.80 0 0 0
January 20, 2023 0.50 0.70 0.70 0 0 0 9.75 0.75 0.95 0.95 0 0 0
January 20, 2023 0.41 0.60 0.60 0 0 0 10.00 0.85 1.10 1.10 0 0 0
January 20, 2023 0.25 0.40 0.40 0 0 0 10.50 1.20 1.40 1.40 0 0 0
January 20, 2023 0.13 0.29 0.29 0 0 0 11.00 1.60 1.80 1.80 0 0 0
January 20, 2023 0.05 0.21 0.21 0 0 0 11.50 2.00 2.25 2.25 0 0 0
January 20, 2023 0.02 0.16 0.16 0 0 0 12.00 2.45 2.75 2.75 0 0 0
March 17, 2023 2.50 2.75 2.75 0 1 0 7.00 0.05 0.22 0.22 0 0 0
March 17, 2023 2.05 2.30 2.30 0 0 0 7.50 0.11 0.27 0.27 0 0 0
March 17, 2023 1.70 1.90 1.90 0 15 0 8.00 0.18 0.35 0.35 0 72 0
March 17, 2023 1.35 1.55 1.55 0 0 0 8.50 0.32 0.50 0.50 0 0 0
March 17, 2023 1.00 1.20 1.20 0 0 0 9.00 0.50 0.70 0.70 0 0 0
March 17, 2023 0.75 0.90 0.90 0 3 0 9.50 0.75 0.95 0.95 0 20 0
March 17, 2023 0.55 0.70 0.70 0 53 0 10.00 1.00 1.20 1.20 0 15 0
March 17, 2023 0.21 0.40 0.40 0 2 0 11.00 1.70 1.90 1.90 0 20 0
March 17, 2023 0.06 0.22 0.22 0 0 0 12.00 2.50 2.75 2.75 0 0 0
March 17, 2023 0.02 0.15 0.15 0 0 0 13.00 3.40 3.70 3.70 0 35 0
March 17, 2023 0.01 0.10 0.10 0 8 0 14.00 4.35 4.65 4.65 0 0 0
March 17, 2023 0 0.09 0.09 0 0 0 15.00 5.35 5.60 5.60 0 0 0
March 17, 2023 0 0.08 0.08 0 0 0 16.00 6.30 6.60 6.60 0 0 0
March 17, 2023 0 0.08 0.08 0 0 0 18.00 8.30 8.60 8.60 0 0 0
June 16, 2023 2.50 2.80 2.80 0 0 0 7.00 0.04 0.27 0.27 0 10 0
June 16, 2023 2.10 2.40 2.40 0 0 0 7.50 0.14 0.37 0.37 0 0 0
June 16, 2023 1.75 2.00 2.00 0 0 0 8.00 0.26 0.49 0.49 0 0 0
June 16, 2023 1.40 1.65 1.65 0 20 0 8.50 0.42 0.70 0.70 0 0 0
June 16, 2023 1.10 1.35 1.35 0 0 0 9.00 0.60 0.90 0.90 0 0 0
June 16, 2023 0.85 1.10 1.10 0 20 0 9.50 0.85 1.10 1.10 0 0 0
June 16, 2023 0.65 0.90 0.90 0 8 0 10.00 1.15 1.40 1.40 0 0 0
June 16, 2023 0.33 0.55 0.55 0 0 0 11.00 1.80 2.10 2.10 0 0 0
June 16, 2023 0.14 0.36 0.36 0 0 0 12.00 2.60 2.90 2.90 0 50 0
June 16, 2023 0.02 0.16 0.16 0 0 0 14.00 4.35 4.70 4.70 0 0 0