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: November 28, 2022 at 11:03 a.m.   (Real-time)

  • Last price: 29.050
  • Net change: -0.010
  • Bid price: 29.050
  • Ask price: 29.060
  • 30-day historical volatility: 52.68%
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: 1,819
Volume: 35
Open interest: 708
Volume: 0
December 16, 2022 11.95 12.30 12.15 0 0 0 17.00 0 0.07 0.06 0 0 0
December 16, 2022 10.95 11.30 11.20 0 0 0 18.00 0 0.07 0.06 0 0 0
December 16, 2022 10.00 10.20 10.20 0 0 0 19.00 0 0.07 0.06 0 0 0
December 16, 2022 9.50 9.70 9.70 0 0 0 19.50 0 0.07 0.06 0 0 0
December 16, 2022 9.00 9.25 9.20 0 0 0 20.00 0 0.07 0.06 0 0 0
December 16, 2022 8.50 8.75 8.70 0 0 0 20.50 0 0.06 0.06 0 0 0
December 16, 2022 8.00 8.25 8.20 0 0 0 21.00 0 0.06 0.06 0 0 0
December 16, 2022 7.50 7.70 7.70 0 0 0 21.50 0 0.07 0.07 0 0 0
December 16, 2022 7.00 7.20 7.20 0 0 0 22.00 0 0.07 0.07 0 46 0
December 16, 2022 6.50 6.80 6.70 0 0 0 22.50 0 0.07 0.07 0 17 0
December 16, 2022 6.00 6.25 6.20 0 5 0 23.00 0 0.07 0.08 0 10 0
December 16, 2022 5.50 5.75 5.70 0 18 0 23.50 0 0.08 0.08 0 15 0
December 16, 2022 5.00 5.25 5.20 0 14 0 24.00 0 0.08 0.08 0 9 0
December 16, 2022 4.50 4.80 4.70 0 0 0 24.50 0.01 0.08 0.09 0 5 0
December 16, 2022 4.05 4.35 4.20 0 56 0 25.00 0.01 0.10 0.10 0 37 0
December 16, 2022 3.05 3.40 3.25 0 20 0 26.00 0.02 0.10 0.10 0 82 0
December 16, 2022 2.15 2.45 2.35 0 17 0 27.00 0.11 0.19 0.20 0 0 0
December 16, 2022 1.35 1.60 1.55 0 26 0 28.00 0.30 0.39 0.44 0 11 0
December 16, 2022 0.75 0.90 0.90 0 84 0 29.00 0.60 0.75 0.80 0 0 0
December 16, 2022 0.33 0.45 0.47 0 48 0 30.00 1.20 1.35 1.40 0 10 0
December 16, 2022 0.11 0.20 0.20 0 30 0 31.00 1.90 2.15 2.20 0 0 0
December 16, 2022 0.01 0.10 0.10 0 38 0 32.00 2.85 3.10 3.10 0 3 0
December 16, 2022 0.01 0.09 0.09 0 20 0 33.00 3.80 4.05 4.05 0 0 0
December 16, 2022 0 0.09 0.09 0 16 0 34.00 4.80 5.05 5.05 0 0 0
December 16, 2022 0 0.08 0.08 0 7 0 35.00 5.80 6.05 6.05 0 5 0
December 16, 2022 0 0.08 0.07 0 104 0 36.00 6.80 7.05 7.05 0 0 0
December 16, 2022 0 0.07 0.06 0 3 0 37.00 7.80 8.05 8.05 0 0 0
December 16, 2022 0.01 0.07 0.07 0 58 0 38.00 8.80 9.05 9.05 0 10 0
December 16, 2022 0 0.07 0.06 0 27 0 40.00 10.80 11.05 11.05 0 0 0
January 20, 2023 12.05 12.25 12.25 0 0 0 17.00 0 0.08 0.08 0 0 0
January 20, 2023 11.05 11.30 11.25 0 0 0 18.00 0 0.07 0.07 0 0 0
January 20, 2023 10.05 10.40 10.25 0 0 0 19.00 0 0.09 0.09 0 0 0
January 20, 2023 9.55 9.85 9.75 0 0 0 19.50 0 0.09 0.08 0 0 0
January 20, 2023 9.05 9.30 9.25 0 0 0 20.00 0 0.09 0.10 0 13 0
January 20, 2023 8.60 8.90 8.80 0 0 0 20.50 0.01 0.08 0.07 0 21 0
January 20, 2023 8.10 8.40 8.30 0 0 0 21.00 0.01 0.08 0.09 0 20 0
January 20, 2023 7.60 7.90 7.80 0 0 0 21.50 0.01 0.09 0.09 0 0 0
January 20, 2023 7.10 7.40 7.30 0 5 0 22.00 0.01 0.10 0.10 0 5 0
January 20, 2023 6.65 6.85 6.85 0 0 0 22.50 0.01 0.10 0.10 0 0 0
January 20, 2023 6.15 6.45 6.20 -0.15 10 10 23.00 0.02 0.10 0.10 0 9 0
January 20, 2023 5.70 5.95 5.85 0 0 0 23.50 0.03 0.10 0.14 0 0 0
January 20, 2023 5.20 5.50 5.40 0 0 0 24.00 0.06 0.15 0.14 0 20 0
January 20, 2023 4.75 5.05 4.95 0 5 0 24.50 0.10 0.19 0.20 0 0 0
January 20, 2023 4.30 4.55 4.50 0 1 0 25.00 0.14 0.19 0.24 0 0 0
January 20, 2023 3.40 3.70 3.60 0 12 0 26.00 0.25 0.34 0.39 0 24 0
January 20, 2023 2.60 2.90 2.80 0 35 0 27.00 0.43 0.55 0.55 0 45 0
January 20, 2023 1.90 2.05 2.10 0 44 0 28.00 0.70 0.85 0.90 0 0 0
January 20, 2023 1.30 1.55 1.50 0 26 0 29.00 1.10 1.25 1.30 0 0 0
January 20, 2023 0.85 1.00 1.00 0 38 0 30.00 1.60 1.80 1.85 0 0 0
January 20, 2023 0.50 0.65 0.65 0 12 0 31.00 2.25 2.50 2.55 0 20 0
January 20, 2023 0.30 0.39 0.39 0 136 0 32.00 3.05 3.30 3.30 0 0 0
January 20, 2023 0.16 0.24 0.24 0 12 0 33.00 3.85 4.15 4.20 0 0 0
January 20, 2023 0.07 0.15 0.15 0 20 0 34.00 4.80 5.10 5.10 0 0 0
January 20, 2023 0.02 0.13 0.13 0 0 0 35.00 5.80 6.05 6.05 0 0 0
January 20, 2023 0.01 0.10 0.10 0 2 0 36.00 6.80 7.05 7.05 0 0 0
January 20, 2023 0.01 0.10 0.10 0 24 0 37.00 7.80 8.05 8.05 0 0 0
January 20, 2023 0 0.10 0.10 0 0 0 38.00 8.80 9.05 9.05 0 0 0
January 20, 2023 0 0.10 0.09 0 0 0 40.00 10.80 11.10 11.05 0 0 0
February 17, 2023 12.10 12.40 12.30 0 0 0 17.00 0 0.10 0.09 0 0 0
February 17, 2023 11.10 11.45 11.35 0 0 0 18.00 0.01 0.11 0.11 0 0 0
February 17, 2023 10.15 10.45 10.35 0 0 0 19.00 0.01 0.10 0.10 0 0 0
February 17, 2023 9.65 10.00 9.90 0 0 0 19.50 0.01 0.10 0.10 0 0 0
February 17, 2023 9.20 9.50 9.40 0 0 0 20.00 0.01 0.10 0.10 0 0 0
February 17, 2023 8.70 9.00 8.90 0 0 0 20.50 0.01 0.10 0.10 0 0 0
February 17, 2023 8.20 8.50 8.45 0 0 0 21.00 0.05 0.15 0.15 0 0 0
February 17, 2023 7.75 8.05 7.95 0 0 0 21.50 0.05 0.15 0.15 0 0 0
February 17, 2023 7.25 7.55 7.50 0 0 0 22.00 0.10 0.19 0.20 0 0 0
February 17, 2023 6.80 7.10 7.00 0 0 0 22.50 0.10 0.20 0.23 0 0 0
February 17, 2023 6.35 6.65 6.55 0 0 0 23.00 0.15 0.25 0.25 0 0 0
February 17, 2023 5.90 6.20 6.10 0 0 0 23.50 0.20 0.30 0.30 0 0 0
February 17, 2023 5.40 5.75 5.65 0 0 0 24.00 0.25 0.34 0.34 0 0 0
February 17, 2023 5.00 5.25 5.20 0 0 0 24.50 0.30 0.40 0.40 0 0 0
February 17, 2023 4.55 4.90 4.80 0 0 0 25.00 0.35 0.46 0.47 0 30 0
February 17, 2023 3.75 4.05 4.00 0 0 0 26.00 0.55 0.65 0.70 0 0 0
February 17, 2023 3.00 3.30 3.25 0 25 0 27.00 0.80 0.95 0.95 0 0 0
February 17, 2023 2.35 2.60 2.55 0 23 0 28.00 1.10 1.30 1.30 0 0 0
February 17, 2023 1.80 2.05 2.00 0 4 0 29.00 1.50 1.70 1.75 0 0 0
February 17, 2023 1.35 1.55 1.55 0 28 0 30.00 2.00 2.20 2.25 0 0 0
February 17, 2023 0.95 1.15 1.15 0 33 0 31.00 2.60 2.85 2.90 0 0 0
February 17, 2023 0.65 0.85 0.80 0 21 0 32.00 3.30 3.55 3.60 0 0 0
February 17, 2023 0.30 0.43 0.31 -0.13 0 20 34.00 4.90 5.20 5.30 0 0 0
March 17, 2023 12.15 12.45 12.40 0 0 0 17.00 0.01 0.13 0.14 0 0 0
March 17, 2023 11.20 11.45 11.45 0 0 0 18.00 0.01 0.10 0.10 0 0 0
March 17, 2023 10.30 10.60 10.50 0 0 0 19.00 0.01 0.10 0.10 0 0 0
March 17, 2023 9.80 10.10 10.00 0 0 0 19.50 0.02 0.15 0.15 0 12 0
March 17, 2023 9.35 9.65 9.55 0 7 0 20.00 0.05 0.15 0.15 0 0 0
March 17, 2023 8.90 9.15 9.10 0 0 0 20.50 0.05 0.15 0.15 0 0 0
March 17, 2023 8.40 8.80 8.60 0 0 0 21.00 0.10 0.20 0.20 0 0 0
March 17, 2023 7.95 8.25 8.10 0 0 0 21.50 0.11 0.20 0.25 0 0 0
March 17, 2023 7.50 7.75 7.70 0 0 0 22.00 0.15 0.25 0.25 0 15 0
March 17, 2023 7.05 7.30 7.20 0 0 0 22.50 0.20 0.30 0.30 0 0 0
March 17, 2023 6.60 6.90 6.75 0 0 0 23.00 0.23 0.35 0.38 0 2 0
March 17, 2023 6.15 6.40 6.35 0 0 0 23.50 0.30 0.45 0.44 0 0 0
March 17, 2023 5.70 6.00 5.90 0 0 0 24.00 0.35 0.47 0.49 0 6 0
March 17, 2023 5.30 5.55 5.50 0 0 0 24.50 0.40 0.60 0.60 0 1 0
March 17, 2023 4.90 5.10 5.10 0 20 0 25.00 0.50 0.65 0.70 0 11 0
March 17, 2023 4.10 4.45 4.30 0 0 0 26.00 0.70 0.90 0.90 0 5 0
March 17, 2023 3.40 3.65 3.60 0 0 0 27.00 0.95 1.15 1.20 0 0 0
March 17, 2023 2.70 2.95 2.95 0 40 0 28.00 1.30 1.55 1.60 0 2 0
March 17, 2023 2.15 2.40 2.35 0 0 0 29.00 1.75 2.00 2.00 0 0 0
March 17, 2023 1.65 1.90 1.90 0 33 0 30.00 2.20 2.50 2.55 0 10 0
March 17, 2023 1.30 1.50 1.50 0 0 0 31.00 2.85 3.10 3.15 0 0 0
March 17, 2023 0.95 1.15 1.15 0 28 0 32.00 3.45 3.80 3.85 0 35 0
March 17, 2023 0.50 0.70 0.70 0 17 0 34.00 5.10 5.35 5.40 0 0 0
March 17, 2023 0.37 0.55 0.50 0 14 0 35.00 5.90 6.30 6.30 0 0 0
March 17, 2023 0.27 0.40 0.30 -0.10 0 5 36.00 6.80 7.15 7.15 0 0 0
March 17, 2023 0.13 0.25 0.25 0 10 0 38.00 8.75 9.10 9.10 0 0 0
March 17, 2023 0.06 0.15 0.15 0 10 0 40.00 10.80 11.05 11.10 0 0 0
April 21, 2023 8.60 8.90 8.80 0 0 0 21.00 0.16 0.30 0.30 0 12 0
April 21, 2023 7.70 8.00 7.90 0 0 0 22.00 0.25 0.39 0.39 0 0 0
April 21, 2023 7.25 7.55 7.45 0 0 0 22.50 0.30 0.44 0.44 0 0 0
April 21, 2023 6.80 7.15 7.00 0 0 0 23.00 0.36 0.49 0.50 0 0 0
April 21, 2023 6.40 6.70 6.60 0 0 0 23.50 0.42 0.55 0.60 0 7 0
April 21, 2023 6.00 6.25 6.20 0 2 0 24.00 0.50 0.65 0.70 0 0 0
April 21, 2023 5.60 5.90 5.80 0 0 0 24.50 0.55 0.75 0.75 0 0 0
April 21, 2023 5.20 5.40 5.40 0 0 0 25.00 0.65 0.85 0.90 0 5 0
April 21, 2023 4.45 4.80 4.65 0 0 0 26.00 0.90 1.10 1.15 0 0 0
April 21, 2023 3.75 4.10 4.00 0 100 0 27.00 1.20 1.45 1.50 0 0 0
April 21, 2023 3.05 3.35 3.30 0 0 0 28.00 1.55 1.80 1.80 0 0 0
April 21, 2023 2.50 2.80 2.75 0 0 0 29.00 2.00 2.25 2.30 0 0 0
April 21, 2023 2.00 2.30 2.25 0 33 0 30.00 2.50 2.75 2.80 0 0 0
April 21, 2023 1.60 1.90 1.85 0 0 0 31.00 3.10 3.40 3.40 0 0 0
April 21, 2023 1.25 1.50 1.45 0 0 0 32.00 3.75 4.00 4.05 0 0 0
April 21, 2023 0.75 0.95 0.90 0 0 0 34.00 5.20 5.55 5.60 0 0 0
May 19, 2023 6.15 6.60 6.50 0 0 0 24.00 0.65 0.90 0.90 0 0 0
May 19, 2023 5.40 5.80 5.75 0 0 0 25.00 0.90 1.10 1.15 0 0 0
May 19, 2023 4.65 5.10 5.05 0 0 0 26.00 1.15 1.40 1.40 0 0 0
May 19, 2023 4.00 4.35 4.30 0 0 0 27.00 1.45 1.75 1.75 0 0 0
May 19, 2023 3.45 3.80 3.70 0 0 0 28.00 1.80 2.10 2.15 0 0 0
May 19, 2023 2.90 3.25 3.15 0 0 0 29.00 2.25 2.55 2.60 0 0 0
May 19, 2023 2.40 2.75 2.70 0 0 0 30.00 2.80 3.10 3.10 0 4 0
May 19, 2023 1.95 2.25 2.20 0 0 0 31.00 3.30 3.65 3.70 0 0 0
May 19, 2023 1.65 1.90 1.85 0 0 0 32.00 3.90 4.30 4.35 0 0 0
May 19, 2023 1.05 1.30 1.25 0 0 0 34.00 5.40 5.75 5.85 0 0 0
June 16, 2023 12.50 12.85 12.70 0 0 0 17.00 0.05 0.15 0.15 0 0 0
June 16, 2023 11.55 11.90 11.80 0 0 0 18.00 0.10 0.20 0.20 0 0 0
June 16, 2023 10.60 11.00 10.85 0 0 0 19.00 0.15 0.30 0.30 0 0 0
June 16, 2023 9.70 10.10 9.95 0 0 0 20.00 0.21 0.35 0.39 0 8 0
June 16, 2023 8.85 9.20 9.05 0 0 0 21.00 0.31 0.48 0.49 0 0 0
June 16, 2023 7.95 8.40 8.25 0 21 0 22.00 0.45 0.65 0.65 0 20 0
June 16, 2023 7.15 7.50 7.40 0 51 0 23.00 0.60 0.75 0.80 0 0 0
June 16, 2023 6.35 6.70 6.60 0 0 0 24.00 0.75 1.00 1.05 0 0 0
June 16, 2023 5.60 6.00 5.85 0 5 0 25.00 1.00 1.25 1.25 0 16 0
June 16, 2023 4.90 5.30 5.20 0 4 0 26.00 1.25 1.50 1.55 0 35 0
June 16, 2023 3.65 4.05 3.95 0 37 0 28.00 1.95 2.20 2.30 0 2 0
June 16, 2023 2.60 2.90 2.95 0 21 0 30.00 2.90 3.25 3.30 0 5 0
June 16, 2023 1.85 2.15 2.10 0 13 0 32.00 4.10 4.45 4.50 0 0 0
June 16, 2023 1.25 1.45 1.45 0 11 0 34.00 5.55 5.90 5.90 0 9 0
June 16, 2023 1.05 1.30 1.25 0 19 0 35.00 6.30 6.65 6.70 0 0 0
June 16, 2023 0.80 1.05 1.05 0 0 0 36.00 7.15 7.50 7.55 0 0 0
June 16, 2023 0.55 0.75 0.70 0 0 0 38.00 8.90 9.25 9.30 0 3 0
June 16, 2023 0.36 0.55 0.55 0 5 0 40.00 10.75 11.15 11.20 0 0 0
September 15, 2023 12.55 13.05 13.05 0 40 0 17.00 0.15 0.30 0.30 0 0 0
September 15, 2023 11.70 12.20 12.15 0 10 0 18.00 0.20 0.34 0.39 0 0 0
September 15, 2023 10.80 11.30 11.30 0 20 0 19.00 0.30 0.44 0.49 0 0 0
September 15, 2023 9.90 10.60 10.45 0 40 0 20.00 0.40 0.60 0.60 0 15 0
September 15, 2023 9.10 9.70 9.60 0 0 0 21.00 0.50 0.75 0.75 0 0 0
September 15, 2023 8.30 8.85 8.80 0 0 0 22.00 0.70 0.95 0.90 0 0 0
September 15, 2023 7.60 8.05 8.10 0 23 0 23.00 0.90 1.15 1.15 0 0 0
September 15, 2023 6.80 7.20 7.30 0 0 0 24.00 1.10 1.40 1.45 0 1 0
September 15, 2023 6.10 6.50 6.65 0 2 0 25.00 1.35 1.70 1.70 0 0 0
September 15, 2023 5.50 5.85 6.00 0 40 0 26.00 1.65 2.00 2.05 0 0 0
September 15, 2023 4.30 4.75 4.75 0 0 0 28.00 2.40 2.80 2.80 0 0 0
September 15, 2023 3.30 3.75 3.70 0 1 0 30.00 3.35 3.75 3.80 0 0 0
September 15, 2023 2.50 2.85 2.80 0 30 0 32.00 4.45 5.00 5.00 0 0 0
September 15, 2023 1.85 2.25 2.15 0 0 0 34.00 5.95 6.30 6.40 0 0 0
September 15, 2023 1.60 1.95 1.90 0 5 0 35.00 6.70 7.00 7.10 0 0 0