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: June 22, 2024 at 1:58 a.m.   (Real-time)

  • Last price: 8.990
  • Net change: 0.010
  • Bid price: 8.930
  • Ask price: 9.070
  • 30-day historical volatility: 19.21%
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: 1,540
Volume: 195
Open interest: 951
Volume: 6
July 19, 2024 1.00 1.20 1.20 0 10 0 8.00 0.02 0.13 0.13 0 90 0
July 19, 2024 0.80 0.95 0.95 0 0 0 8.25 0.06 0.17 0.17 0 0 0
July 19, 2024 0.60 0.75 0.75 0 0 0 8.50 0.12 0.24 0.24 0 0 0
July 19, 2024 0.46 0.55 0.55 0 0 0 8.75 0.21 0.32 0.32 0 0 0
July 19, 2024 0.31 0.43 0.43 0 35 0 9.00 0.32 0.44 0.44 0 13 0
July 19, 2024 0.19 0.30 0.30 0 0 0 9.25 0.46 0.60 0.60 0 20 0
July 19, 2024 0.10 0.23 0.23 0 30 0 9.50 0.60 0.70 0.70 0 15 0
July 19, 2024 0.04 0.16 0.16 0 100 0 9.75 0.80 0.95 0.95 0 0 0
July 19, 2024 0.02 0.11 0.11 0 50 0 10.00 1.00 1.15 1.15 0 0 0
July 19, 2024 0 0.06 0.06 0 90 0 10.50 1.45 1.60 1.60 0 0 0
July 19, 2024 0 0.04 0.04 0 130 0 11.00 1.95 2.10 2.10 0 0 0
July 19, 2024 0 0.03 0.03 0 0 0 11.50 2.45 2.60 2.60 0 0 0
July 19, 2024 0 0.03 0.03 0 40 0 12.00 2.95 3.10 3.10 0 0 0
July 19, 2024 0 0.03 0.03 0 0 0 12.50 3.45 3.60 3.60 0 0 0
July 19, 2024 0 0.03 0.03 0 0 0 13.00 3.95 4.10 4.10 0 0 0
July 19, 2024 0 0.03 0.03 0 0 0 13.50 4.45 4.60 4.60 0 0 0
July 19, 2024 0 0.03 0.03 0 0 0 14.00 4.95 5.10 5.10 0 0 0
July 19, 2024 0 0.03 0.03 0 0 0 14.50 5.45 5.60 5.60 0 0 0
July 19, 2024 0 0.03 0.03 0 30 0 15.00 5.95 6.10 6.10 0 0 0
July 19, 2024 0 0.03 0.03 0 100 0 15.50 6.45 6.60 6.60 0 0 0
July 19, 2024 0 0.03 0.03 0 0 0 16.00 6.95 7.10 7.10 0 0 0
July 19, 2024 0 0.03 0.03 0 0 0 16.50 7.45 7.60 7.60 0 0 0
July 19, 2024 0 0.03 0.03 0 20 0 17.00 7.95 8.10 8.10 0 0 0
August 16, 2024 1.20 1.35 1.35 0 0 0 8.00 0.17 0.31 0.31 0 0 0
August 16, 2024 1.00 1.15 1.15 0 0 0 8.25 0.26 0.45 0.45 0 0 0
August 16, 2024 0.75 0.95 0.95 0 0 0 8.50 0.33 0.49 0.49 0 0 0
August 16, 2024 0.65 0.80 0.80 0 0 0 8.75 0.43 0.48 0.48 0 30 0
August 16, 2024 0.50 0.65 0.65 0 0 0 9.00 0.55 0.60 0.60 0 27 0
August 16, 2024 0.38 0.55 0.55 0 0 0 9.25 0.65 0.85 0.85 0 0 0
August 16, 2024 0.26 0.43 0.43 -0.11 0 45 9.50 0.80 1.00 1.00 0 0 0
August 16, 2024 0.18 0.37 0.37 0 8 0 9.75 0.95 1.15 1.15 0 15 0
August 16, 2024 0.14 0.29 0.29 0 10 150 10.00 1.15 1.30 1.30 0 5 0
August 16, 2024 0.03 0.20 0.20 0 0 0 10.50 1.55 1.75 1.75 0 0 0
August 16, 2024 0.02 0.14 0.14 0 34 0 11.00 2.00 2.20 2.20 0 0 0
August 16, 2024 0.02 0.10 0.10 0 48 0 11.50 2.45 2.70 2.70 0 0 0
August 16, 2024 0 0.08 0.08 0 25 0 12.00 2.95 3.20 3.20 0 0 0
August 16, 2024 0 0.07 0.07 0 0 0 12.50 3.45 3.70 3.70 0 0 0
August 16, 2024 0 0.07 0.07 0 0 0 13.00 3.95 4.20 4.20 0 0 0
August 16, 2024 0 0.07 0.07 0 0 0 13.50 4.45 4.70 4.70 0 0 0
August 16, 2024 0 0.08 0.08 0 0 0 14.00 4.95 5.20 5.20 0 0 0
August 16, 2024 0 0.08 0.08 0 0 0 14.50 5.45 5.70 5.70 0 0 0
August 16, 2024 0 0.08 0.08 0 0 0 15.00 5.95 6.20 6.20 0 0 0
August 16, 2024 0 0.08 0.08 0 0 0 15.50 6.45 6.70 6.70 0 0 0
August 16, 2024 0 0.08 0.08 0 0 0 16.00 6.95 7.20 7.20 0 0 0
August 16, 2024 0 0.08 0.08 0 0 0 17.00 7.95 8.20 8.20 0 0 0
September 20, 2024 1.20 1.40 1.40 0 0 0 8.00 0.23 0.40 0.40 0 0 0
September 20, 2024 1.00 1.20 1.20 0 0 0 8.25 0.30 0.48 0.48 0 0 0
September 20, 2024 0.85 1.00 1.00 0 0 0 8.50 0.39 0.60 0.60 0 5 0
September 20, 2024 0.70 0.85 0.85 0 0 0 8.75 0.50 0.70 0.70 0 0 0
September 20, 2024 0.55 0.75 0.75 0 0 0 9.00 0.65 0.80 0.80 0 10 0
September 20, 2024 0.45 0.60 0.60 0 0 0 9.25 0.75 0.95 0.95 0 10 0
September 20, 2024 0.34 0.49 0.49 0 0 0 9.50 0.90 1.10 1.10 0 0 0
September 20, 2024 0.25 0.41 0.41 0 0 0 9.75 1.05 1.20 1.20 0 0 0
September 20, 2024 0.18 0.33 0.33 0 0 0 10.00 1.25 1.45 1.45 -0.15 22 3
September 20, 2024 0.08 0.23 0.23 0 132 0 10.50 1.65 1.85 1.85 0 0 0
September 20, 2024 0.02 0.17 0.17 0 35 0 11.00 2.05 2.30 2.30 0 55 0
September 20, 2024 0.02 0.12 0.12 0 20 0 11.50 2.50 2.70 2.70 0 0 0
September 20, 2024 0.01 0.10 0.10 0 20 0 12.00 2.95 3.15 3.15 0 0 0
September 20, 2024 0 0.07 0.07 0 15 0 13.00 4.00 4.20 4.20 0 0 0
September 20, 2024 0 0.06 0.06 0 7 0 14.00 4.95 5.10 5.10 0 0 0
September 20, 2024 0 0.05 0.05 0 0 0 15.00 5.90 6.10 6.10 0 0 0
September 20, 2024 0 0.05 0.05 0 0 0 16.00 6.95 7.10 7.10 0 0 0
September 20, 2024 0 0.05 0.05 0 0 0 17.00 7.95 8.10 8.10 0 0 0
September 20, 2024 0 0.05 0.05 0 0 0 18.00 8.95 9.10 9.10 0 0 0
October 18, 2024 1.25 1.45 1.45 0 0 0 8.00 0.29 0.46 0.46 0 0 0
October 18, 2024 1.10 1.25 1.25 0 0 0 8.25 0.37 0.50 0.50 0 0 0
October 18, 2024 0.95 1.10 1.10 0 0 0 8.50 0.46 0.65 0.65 0 0 0
October 18, 2024 0.80 0.95 0.95 0 0 0 8.75 0.60 0.75 0.75 0 0 0
October 18, 2024 0.65 0.85 0.85 0 0 0 9.00 0.70 0.90 0.90 0 0 0
October 18, 2024 0.55 0.70 0.70 0 0 0 9.25 0.85 1.00 1.00 0 0 0
October 18, 2024 0.45 0.60 0.60 0 0 0 9.50 1.00 1.15 1.15 0 0 0
October 18, 2024 0.34 0.49 0.49 0 0 0 9.75 1.15 1.35 1.35 0 0 0
October 18, 2024 0.26 0.43 0.43 0 0 0 10.00 1.30 1.50 1.50 0 0 0
October 18, 2024 0.14 0.31 0.31 0 3 0 10.50 1.70 1.90 1.90 0 0 0
October 18, 2024 0.06 0.22 0.22 0 0 0 11.00 2.10 2.35 2.35 0 0 0
October 18, 2024 0.02 0.16 0.16 0 0 0 11.50 2.45 2.85 2.85 0 0 0
October 18, 2024 0.02 0.13 0.13 0 0 0 12.00 2.95 3.25 3.25 0 0 0
October 18, 2024 0.01 0.08 0.08 0 0 0 13.00 3.95 4.20 4.20 0 0 0
November 15, 2024 1.35 1.50 1.50 0 0 0 8.00 0.32 0.49 0.49 0 0 0
November 15, 2024 1.15 1.35 1.35 0 0 0 8.25 0.42 0.55 0.55 0 0 0
November 15, 2024 1.05 1.20 1.20 0 0 0 8.50 0.50 0.70 0.70 0 0 0
November 15, 2024 0.90 1.05 1.05 0 0 0 8.75 0.60 0.80 0.80 0 0 0
November 15, 2024 0.75 0.95 0.95 0 0 0 9.00 0.75 0.90 0.90 0 40 0
November 15, 2024 0.65 0.80 0.80 0 0 0 9.25 0.85 1.05 1.05 0 0 0
November 15, 2024 0.55 0.70 0.70 0 0 0 9.50 1.05 1.25 1.25 0 0 0
November 15, 2024 0.47 0.60 0.60 0 0 0 9.75 1.20 1.40 1.40 0 0 0
November 15, 2024 0.39 0.55 0.55 0 0 0 10.00 1.35 1.55 1.55 0 0 0
November 15, 2024 0.27 0.39 0.39 0 0 0 10.50 1.75 1.90 1.90 0 0 0
November 15, 2024 0.20 0.30 0.30 0 0 0 11.00 2.15 2.30 2.30 0 0 0
November 15, 2024 0.10 0.22 0.22 0 0 0 11.50 2.55 2.90 2.90 0 0 0
November 15, 2024 0.05 0.17 0.17 0 0 0 12.00 3.00 3.35 3.35 0 0 0
November 15, 2024 0.01 0.11 0.11 0 0 0 13.00 3.95 4.35 4.35 0 0 0
December 20, 2024 2.20 2.40 2.40 0 0 0 7.00 0.15 0.32 0.32 0 15 0
December 20, 2024 1.45 1.60 1.60 0 0 0 8.00 0.43 0.50 0.50 0 249 0
December 20, 2024 1.20 1.40 1.40 0 0 0 8.25 0.50 0.70 0.65 0 0 0
December 20, 2024 1.10 1.30 1.30 0 0 0 8.50 0.60 0.80 0.80 0 3 0
December 20, 2024 0.95 1.15 1.10 0 0 0 8.75 0.70 0.90 0.90 0 0 0
December 20, 2024 0.80 1.00 1.00 0 1 0 9.00 0.85 1.05 1.05 0 12 0
December 20, 2024 0.70 0.90 0.90 0 0 0 9.25 1.00 1.20 1.15 0 0 0
December 20, 2024 0.60 0.80 0.80 0 1 0 9.50 1.10 1.30 1.30 0 0 0
December 20, 2024 0.50 0.70 0.65 0 0 0 9.75 1.30 1.50 1.45 0 0 0
December 20, 2024 0.45 0.60 0.60 0 37 0 10.00 1.45 1.65 1.65 0 35 0
December 20, 2024 0.25 0.37 0.37 0 0 0 11.00 2.25 2.40 2.40 0 25 0
December 20, 2024 0.09 0.22 0.22 0 16 0 12.00 3.10 3.30 3.30 0 10 0
December 20, 2024 0.01 0.15 0.15 0 33 0 13.00 3.95 4.35 4.35 0 0 0
December 20, 2024 0.01 0.09 0.09 0 15 0 14.00 4.90 5.30 5.30 0 0 0
December 20, 2024 0 0.07 0.07 0 24 0 15.00 5.90 6.20 6.20 0 0 0
December 20, 2024 0 0.07 0.07 0 223 0 16.00 6.90 7.15 7.15 0 0 0
December 20, 2024 0 0.07 0.07 0 0 0 17.00 7.90 8.15 8.15 0 0 0
December 20, 2024 0 0.05 0.05 0 0 0 18.00 8.90 9.15 9.15 0 0 0
March 21, 2025 2.20 2.40 2.40 0 0 0 7.00 0.35 0.55 0.55 0 15 0
March 21, 2025 1.55 1.75 1.75 0 0 0 8.00 0.60 0.80 0.80 -0.15 0 3
March 21, 2025 1.25 1.45 1.45 0 0 0 8.50 0.75 1.00 1.00 0 0 0
March 21, 2025 1.00 1.25 1.25 0 0 0 9.00 1.00 1.25 1.25 0 40 0
March 21, 2025 0.80 1.00 1.00 0 2 0 9.50 1.35 1.50 1.50 0 10 0
March 21, 2025 0.60 0.80 0.80 0 2 0 10.00 1.60 1.80 1.80 0 0 0
March 21, 2025 0.39 0.50 0.50 0 104 0 11.00 2.35 2.60 2.60 0 55 0
March 21, 2025 0.21 0.35 0.35 0 75 0 12.00 3.15 3.40 3.40 0 65 0
March 21, 2025 0.04 0.17 0.17 0 15 0 14.00 4.90 5.40 5.40 0 0 0
June 20, 2025 2.30 2.50 2.60 0 0 0 7.00 0.40 0.60 0.60 0 0 0
June 20, 2025 1.65 1.90 1.95 0 0 0 8.00 0.75 0.95 0.95 0 0 0
June 20, 2025 1.40 1.55 1.70 0 0 0 8.50 0.95 1.15 1.15 0 0 0
June 20, 2025 1.15 1.40 1.45 0 0 0 9.00 1.20 1.40 1.40 0 0 0
June 20, 2025 0.95 1.20 1.20 0 0 0 9.50 1.45 1.70 1.65 0 0 0
June 20, 2025 0.75 0.95 1.05 0 0 0 10.00 1.75 2.00 1.95 0 60 0
June 20, 2025 0.32 0.48 0.55 0 0 0 12.00 3.25 3.45 3.40 0 0 0