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: December 9, 2022 at 10:43 a.m.   (Real-time)

  • Last price: 8.170
  • Net change: -0.010
  • Bid price: 8.180
  • Ask price: 8.190
  • 30-day historical volatility: 30.41%
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: 1,787
Volume: 20
Open interest: 878
Volume: 0
December 16, 2022 1.15 1.30 1.30 0 0 0 7.00 0 0.03 0.03 0 14 0
December 16, 2022 0.90 1.05 1.05 0 0 0 7.25 0 0.04 0.04 0 0 0
December 16, 2022 0.65 0.80 0.80 0 0 0 7.50 0 0.04 0.05 0 5 0
December 16, 2022 0.43 0.55 0.55 0 10 0 7.75 0.01 0.06 0.07 0 15 0
December 16, 2022 0.22 0.31 0.33 0 18 0 8.00 0.04 0.12 0.12 0 28 0
December 16, 2022 0.09 0.15 0.17 0 0 0 8.25 0.14 0.23 0.22 0 0 0
December 16, 2022 0.02 0.08 0.09 0 0 0 8.50 0.31 0.40 0.40 0 2 0
December 16, 2022 0 0.04 0.05 0 44 0 8.75 0.50 0.65 0.65 0 20 0
December 16, 2022 0 0.04 0.04 0 16 0 9.00 0.75 0.90 0.90 0 90 0
December 16, 2022 0 0.04 0.04 0 20 0 9.25 1.00 1.15 1.15 0 15 0
December 16, 2022 0 0.04 0.04 0 3 0 9.50 1.25 1.40 1.40 0 20 0
December 16, 2022 0 0.04 0.04 0 178 20 9.75 1.50 1.65 1.65 0 0 0
December 16, 2022 0 0.04 0.04 0 41 0 10.00 1.75 1.90 1.90 0 8 0
December 16, 2022 0 0.04 0.04 0 0 0 10.50 2.25 2.40 2.40 0 1 0
December 16, 2022 0 0.03 0.04 0 35 0 11.00 2.75 2.90 2.90 0 20 0
December 16, 2022 0 0.03 0.03 0 0 0 11.50 3.25 3.40 3.40 0 0 0
December 16, 2022 0 0.03 0.03 0 78 0 12.00 3.75 3.90 3.90 0 26 0
December 16, 2022 0 0.03 0.03 0 18 0 13.00 4.75 4.90 4.90 0 50 0
December 16, 2022 0 0.03 0.03 0 10 0 14.00 5.75 5.90 5.90 0 3 0
December 16, 2022 0 0.03 0.03 0 0 0 15.00 6.75 6.90 6.90 0 0 0
December 16, 2022 0 0.03 0.03 0 1 0 16.00 7.75 7.90 7.90 0 0 0
December 16, 2022 0 0.03 0.03 0 0 0 18.00 9.75 9.90 9.90 0 0 0
January 20, 2023 1.20 1.35 1.35 0 0 0 7.00 0.03 0.10 0.10 0 0 0
January 20, 2023 1.00 1.15 1.15 0 0 0 7.25 0.05 0.12 0.12 0 0 0
January 20, 2023 0.80 0.95 0.90 0 0 0 7.50 0.08 0.16 0.15 0 0 0
January 20, 2023 0.60 0.75 0.70 0 0 0 7.75 0.13 0.22 0.22 0 0 0
January 20, 2023 0.43 0.55 0.55 0 20 0 8.00 0.21 0.30 0.30 0 16 0
January 20, 2023 0.29 0.40 0.39 0 0 0 8.25 0.31 0.40 0.41 0 0 0
January 20, 2023 0.18 0.28 0.28 0 0 0 8.50 0.44 0.55 0.55 0 0 0
January 20, 2023 0.11 0.19 0.19 0 0 0 8.75 0.60 0.75 0.75 0 5 0
January 20, 2023 0.05 0.13 0.14 0 3 0 9.00 0.80 0.95 0.95 0 1 0
January 20, 2023 0.02 0.10 0.10 0 0 0 9.25 1.00 1.15 1.15 0 0 0
January 20, 2023 0.01 0.08 0.07 0 41 0 9.50 1.25 1.40 1.40 0 0 0
January 20, 2023 0 0.06 0.06 0 43 0 9.75 1.50 1.65 1.65 0 0 0
January 20, 2023 0 0.06 0.05 0 54 0 10.00 1.70 1.90 1.90 0 0 0
January 20, 2023 0 0.05 0.04 0 0 0 10.50 2.25 2.40 2.40 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 11.00 2.70 2.90 2.90 0 0 0
January 20, 2023 0 0.05 0.04 0 0 0 11.50 3.25 3.40 3.40 0 0 0
January 20, 2023 0 0.05 0.04 0 0 0 12.00 3.75 3.90 3.90 0 0 0
February 17, 2023 1.30 1.45 1.45 0 0 0 7.00 0.09 0.16 0.16 0 0 0
February 17, 2023 1.10 1.25 1.25 0 0 0 7.25 0.11 0.21 0.20 0 0 0
February 17, 2023 0.90 1.05 1.05 0 0 0 7.50 0.15 0.25 0.26 0 0 0
February 17, 2023 0.70 0.85 0.85 0 0 0 7.75 0.22 0.32 0.33 0 0 0
February 17, 2023 0.55 0.70 0.70 0 0 0 8.00 0.31 0.41 0.42 0 0 0
February 17, 2023 0.43 0.55 0.55 0 0 0 8.25 0.42 0.55 0.55 0 0 0
February 17, 2023 0.31 0.43 0.42 0 0 0 8.50 0.50 0.70 0.70 0 0 0
February 17, 2023 0.23 0.33 0.32 0 40 0 8.75 0.70 0.85 0.80 0 0 0
February 17, 2023 0.15 0.24 0.25 0 34 0 9.00 0.85 1.00 1.00 0 40 0
February 17, 2023 0.09 0.17 0.19 0 228 0 9.25 1.05 1.20 1.20 0 0 0
February 17, 2023 0.05 0.13 0.15 0 0 0 9.50 1.25 1.40 1.45 0 0 0
February 17, 2023 0.03 0.10 0.12 0 0 0 9.75 1.50 1.65 1.65 0 0 0
February 17, 2023 0.01 0.08 0.10 0 60 0 10.00 1.70 1.90 1.90 0 0 0
February 17, 2023 0 0.06 0.07 0 0 0 10.50 2.20 2.40 2.40 0 0 0
February 17, 2023 0 0.05 0.06 0 0 0 11.00 2.70 2.90 2.90 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 11.50 3.20 3.40 3.40 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 12.00 3.70 3.90 3.90 0 0 0
March 17, 2023 1.40 1.55 1.50 0 1 0 7.00 0.14 0.25 0.24 0 5 0
March 17, 2023 1.20 1.35 1.30 0 0 0 7.25 0.19 0.30 0.30 0 0 0
March 17, 2023 1.00 1.15 1.15 0 0 0 7.50 0.27 0.37 0.37 0 50 0
March 17, 2023 0.80 1.00 0.95 0 0 0 7.75 0.35 0.47 0.46 0 0 0
March 17, 2023 0.65 0.85 0.80 0 15 0 8.00 0.45 0.60 0.60 0 92 0
March 17, 2023 0.50 0.70 0.65 0 0 0 8.25 0.55 0.70 0.70 0 0 0
March 17, 2023 0.42 0.60 0.55 0 0 0 8.50 0.70 0.85 0.85 0 0 0
March 17, 2023 0.33 0.46 0.43 0 0 0 8.75 0.85 1.00 1.00 0 0 0
March 17, 2023 0.25 0.36 0.34 0 0 0 9.00 1.00 1.15 1.15 0 1 0
March 17, 2023 0.18 0.28 0.27 0 400 0 9.25 1.20 1.35 1.35 0 0 0
March 17, 2023 0.13 0.22 0.22 0 5 0 9.50 1.40 1.55 1.55 0 40 0
March 17, 2023 0.09 0.18 0.18 0 0 0 9.75 1.60 1.75 1.75 0 0 0
March 17, 2023 0.06 0.15 0.14 0 80 0 10.00 1.80 2.00 1.95 0 15 0
March 17, 2023 0.02 0.10 0.10 0 0 0 10.50 2.25 2.45 2.40 0 0 0
March 17, 2023 0.01 0.08 0.08 0 2 0 11.00 2.75 2.90 2.90 0 20 0
March 17, 2023 0 0.07 0.07 0 0 0 11.50 3.25 3.40 3.40 0 0 0
March 17, 2023 0 0.06 0.06 0 0 0 12.00 3.70 3.90 3.90 0 0 0
March 17, 2023 0 0.06 0.06 0 0 0 13.00 4.70 4.90 4.90 0 0 0
March 17, 2023 0 0.06 0.05 0 8 0 14.00 5.70 5.90 5.90 0 0 0
March 17, 2023 0 0.06 0.05 0 0 0 15.00 6.70 6.90 6.90 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 16.00 7.70 7.90 7.90 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 18.00 9.70 9.90 9.90 0 0 0
April 21, 2023 1.40 1.60 1.55 0 0 0 7.00 0.19 0.30 0.30 0 0 0
April 21, 2023 1.20 1.40 1.35 0 0 0 7.25 0.25 0.37 0.36 0 0 0
April 21, 2023 1.05 1.25 1.20 0 0 0 7.50 0.33 0.44 0.44 0 0 0
April 21, 2023 0.85 1.05 1.05 0 0 0 7.75 0.41 0.55 0.55 0 0 0
April 21, 2023 0.70 0.90 0.90 0 0 0 8.00 0.50 0.65 0.65 0 0 0
April 21, 2023 0.60 0.80 0.75 0 0 0 8.25 0.60 0.80 0.80 0 0 0
April 21, 2023 0.48 0.60 0.65 0 0 0 8.50 0.75 0.90 0.90 0 0 0
April 21, 2023 0.40 0.50 0.50 0 0 0 8.75 0.90 1.05 1.05 0 0 0
April 21, 2023 0.30 0.44 0.41 0 5 0 9.00 1.05 1.25 1.20 0 0 0
April 21, 2023 0.23 0.36 0.35 0 3 0 9.25 1.25 1.40 1.40 0 0 0
April 21, 2023 0.17 0.30 0.28 0 0 0 9.50 1.40 1.60 1.60 0 0 0
April 21, 2023 0.10 0.20 0.20 0 0 0 10.00 1.85 2.05 2.05 0 0 0
May 19, 2023 1.45 1.65 1.60 0 0 0 7.00 0.23 0.38 0.35 0 0 0
May 19, 2023 1.25 1.45 1.40 0 0 0 7.25 0.30 0.46 0.42 0 0 0
May 19, 2023 1.10 1.30 1.25 0 0 0 7.50 0.37 0.55 0.49 0 0 0
May 19, 2023 0.95 1.15 1.10 0 0 0 7.75 0.50 0.65 0.60 0 0 0
May 19, 2023 0.80 1.00 0.95 0 0 0 8.00 0.60 0.75 0.70 0 0 0
May 19, 2023 0.65 0.85 0.80 0 0 0 8.25 0.70 0.90 0.85 0 0 0
May 19, 2023 0.55 0.75 0.70 0 0 0 8.50 0.85 1.00 1.00 0 3 0
May 19, 2023 0.45 0.65 0.60 0 0 0 8.75 1.00 1.15 1.15 0 0 0
May 19, 2023 0.38 0.55 0.49 0 0 0 9.00 1.15 1.35 1.30 0 0 0
May 19, 2023 0.31 0.44 0.42 0 0 0 9.25 1.30 1.50 1.45 0 0 0
May 19, 2023 0.25 0.38 0.35 0 0 0 9.50 1.50 1.70 1.65 0 0 0
June 16, 2023 2.25 2.45 2.45 0 0 0 6.00 0.11 0.22 0.22 0 0 0
June 16, 2023 1.45 1.65 1.65 0 0 0 7.00 0.30 0.42 0.42 0 10 0
June 16, 2023 1.10 1.30 1.30 0 0 0 7.50 0.45 0.60 0.60 0 0 0
June 16, 2023 0.80 1.05 1.00 0 0 0 8.00 0.65 0.85 0.80 0 36 0
June 16, 2023 0.55 0.80 0.75 0 20 0 8.50 0.90 1.10 1.05 0 6 0
June 16, 2023 0.40 0.60 0.55 0 0 0 9.00 1.20 1.40 1.40 0 0 0
June 16, 2023 0.26 0.43 0.39 0 5 0 9.50 1.55 1.75 1.75 0 0 0
June 16, 2023 0.17 0.29 0.28 0 38 0 10.00 1.95 2.15 2.15 0 15 0
June 16, 2023 0.06 0.17 0.15 0 0 0 11.00 2.85 3.10 3.05 0 0 0
June 16, 2023 0.02 0.12 0.11 0 10 0 12.00 3.65 3.95 3.95 0 51 0
June 16, 2023 0 0.09 0.06 0 0 0 14.00 5.60 6.00 5.90 0 0 0
September 15, 2023 2.25 2.60 2.50 0 10 0 6.00 0.18 0.32 0.31 0 0 0
September 15, 2023 1.55 1.70 1.75 0 0 0 7.00 0.42 0.60 0.55 0 0 0
September 15, 2023 1.20 1.55 1.45 0 0 0 7.50 0.55 0.80 0.80 0 6 0
September 15, 2023 0.95 1.20 1.15 0 143 0 8.00 0.80 1.05 1.00 0 24 0
September 15, 2023 0.70 0.95 0.90 0 6 0 8.50 1.05 1.30 1.30 0 6 0
September 15, 2023 0.50 0.75 0.75 0 3 0 9.00 1.35 1.60 1.55 0 0 0
September 15, 2023 0.41 0.60 0.50 0 15 0 9.50 1.70 1.95 1.90 0 20 0
September 15, 2023 0.29 0.50 0.44 0 3 0 10.00 2.00 2.30 2.25 0 0 0
September 15, 2023 0.12 0.28 0.28 0 0 0 11.00 2.80 3.20 3.10 0 26 0
September 15, 2023 0.05 0.18 0.17 0 20 0 12.00 3.70 4.10 4.00 0 73 0
September 15, 2023 0.01 0.11 0.11 0 0 0 14.00 5.60 6.00 5.85 0 0 0