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 15, 2022 at 12:01 p.m.   (Real-time)

  • Last price: 9.850
  • Net change: 0.250
  • Bid price: 9.850
  • Ask price: 9.870
  • 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: 1,230
Volume: 16
Open interest: 1,050
Volume: 0
August 19, 2022 2.15 2.45 2.25 0 0 0 7.50 0 0.04 0.12 0 0 0
August 19, 2022 1.90 2.20 2.00 0 0 0 7.75 0 0.05 0.12 0 0 0
August 19, 2022 1.65 1.95 1.75 0 0 0 8.00 0 0.05 0.12 0 0 0
August 19, 2022 1.40 1.65 1.50 0 0 0 8.25 0 0.05 0.12 0 0 0
August 19, 2022 1.15 1.40 1.25 0 0 0 8.50 0 0.06 0.12 0 22 0
August 19, 2022 0.90 1.15 1.00 0 0 0 8.75 0.01 0.07 0.13 0 20 0
August 19, 2022 0.65 0.95 0.75 0 0 0 9.00 0.03 0.09 0.15 0 21 0
August 19, 2022 0.47 0.65 0.50 0 0 0 9.25 0.02 0.13 0.19 0 13 0
August 19, 2022 0.22 0.41 0 0 4 2 9.50 0.02 0.25 0.29 0 0 0
August 19, 2022 0.06 0.21 0.19 0 2 0 9.75 0.16 0.41 0.44 0 0 0
August 19, 2022 0.03 0.13 0.14 0 80 0 10.00 0.27 0.44 0.65 0 2 0
August 19, 2022 0.01 0.07 0.12 0 64 0 10.50 0.75 1.00 1.15 0 0 0
August 19, 2022 0 0.06 0.12 0 30 0 11.00 1.25 1.50 1.65 0 15 0
August 19, 2022 0 0.06 0.12 0 0 0 11.50 1.75 2.00 2.15 0 0 0
August 19, 2022 0 0.05 0.12 0 0 0 12.00 2.15 2.50 2.65 0 0 0
August 19, 2022 0 0.05 0.12 0 18 0 12.50 2.70 3.10 3.15 0 15 0
August 19, 2022 0 0.05 0.12 0 0 0 13.00 3.15 3.60 3.65 0 0 0
August 19, 2022 0 0.04 0.12 0 0 0 13.50 3.70 4.10 4.15 0 0 0
August 19, 2022 0 0.04 0.12 0 90 0 14.00 4.20 4.60 4.65 0 0 0
August 19, 2022 0 0.03 0.12 0 50 0 14.50 4.70 5.10 5.15 0 0 0
August 19, 2022 0 0.03 0.12 0 20 0 15.00 5.20 5.45 5.65 0 0 0
August 19, 2022 0 0.03 0.12 0 20 0 15.50 5.70 5.95 6.15 0 0 0
August 19, 2022 0 0.03 0.12 0 0 0 16.00 6.20 6.45 6.65 0 0 0
September 16, 2022 2.10 2.40 2.20 0 0 0 7.50 0 0.06 0.07 0 0 0
September 16, 2022 2.00 2.15 1.95 0 0 0 7.75 0.01 0.07 0.09 0 0 0
September 16, 2022 1.75 1.90 1.70 0 0 0 8.00 0.02 0.08 0.10 0 74 0
September 16, 2022 1.50 1.65 1.45 0 0 0 8.25 0.03 0.09 0.12 0 0 0
September 16, 2022 1.10 1.40 1.20 0 0 0 8.50 0.05 0.11 0.15 0 50 0
September 16, 2022 0.95 1.15 0.95 0 0 0 8.75 0.02 0.14 0.18 0 0 0
September 16, 2022 0.65 0.95 0.75 0 0 0 9.00 0.02 0.19 0.20 0 19 0
September 16, 2022 0.50 0.75 0.55 0 0 0 9.25 0.06 0.26 0.32 0 0 0
September 16, 2022 0.33 0.55 0 0 0 3 9.50 0.16 0.36 0.42 0 10 0
September 16, 2022 0.21 0.38 0.30 0 0 0 9.75 0.31 0.55 0.55 0 0 0
September 16, 2022 0.14 0.28 0.23 0 24 0 10.00 0.45 0.70 0.70 0 41 0
September 16, 2022 0.06 0.16 0.12 0 0 0 10.50 0.70 0.95 1.15 0 1 0
September 16, 2022 0.04 0.10 0.14 0 13 0 11.00 1.25 1.45 1.60 0 80 0
September 16, 2022 0.02 0.10 0.13 0 0 0 11.50 1.70 1.90 2.10 0 0 0
September 16, 2022 0.02 0.08 0.12 0 15 0 12.00 2.25 2.50 2.60 0 10 0
September 16, 2022 0.01 0.07 0.12 0 20 0 12.50 2.75 2.90 3.10 0 0 0
September 16, 2022 0.01 0.07 0.12 0 8 0 13.00 3.25 3.40 3.60 0 30 0
September 16, 2022 0.01 0.07 0.12 0 1 0 13.50 3.75 4.05 4.10 0 0 0
September 16, 2022 0.01 0.07 0.12 0 35 0 14.00 4.25 4.40 4.60 0 5 0
September 16, 2022 0.01 0.07 0.12 0 0 0 14.50 4.75 5.05 5.10 0 0 0
September 16, 2022 0.01 0.06 0.12 0 20 0 15.00 5.20 5.40 5.60 0 40 0
September 16, 2022 0 0.06 0.12 0 0 0 15.50 5.70 5.85 6.10 0 0 0
September 16, 2022 0 0.05 0.05 0 153 0 16.00 6.20 6.35 6.60 0 10 0
September 16, 2022 0 0.05 0.12 0 20 0 17.00 7.20 7.45 7.60 0 20 0
September 16, 2022 0 0.04 0.06 0 0 0 18.00 8.20 8.40 8.55 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 20.00 10.20 10.40 10.55 0 0 0
October 21, 2022 2.25 2.40 2.20 0 0 0 7.50 0.01 0.12 0.11 0 0 0
October 21, 2022 2.00 2.15 1.95 0 0 0 7.75 0.01 0.07 0.13 0 0 0
October 21, 2022 1.75 1.90 1.70 0 0 0 8.00 0.02 0.08 0.15 0 0 0
October 21, 2022 1.50 1.65 1.45 0 0 0 8.25 0.04 0.10 0.18 0 0 0
October 21, 2022 1.25 1.40 1.25 0 0 0 8.50 0.02 0.12 0.23 0 10 0
October 21, 2022 1.05 1.20 1.05 0 0 0 8.75 0.05 0.16 0.28 0 0 0
October 21, 2022 0.85 1.00 0.90 0 0 0 9.00 0.11 0.22 0.35 0 0 0
October 21, 2022 0.65 0.85 0.70 0 0 0 9.25 0.17 0.40 0.44 0 0 0
October 21, 2022 0.50 0.65 0 0 0 1 9.50 0.25 0.45 0.55 0 0 0
October 21, 2022 0.39 0.55 0.47 0 0 0 9.75 0.35 0.55 0.70 0 1 0
October 21, 2022 0.27 0.38 0.37 0 10 0 10.00 0.49 0.65 0.80 0 30 0
October 21, 2022 0.09 0.27 0.22 0 0 0 10.50 0.80 1.00 1.15 0 0 0
October 21, 2022 0.02 0.15 0.08 -0.06 100 10 11.00 1.25 1.60 1.60 0 1 0
October 21, 2022 0.01 0.07 0.09 0 0 0 11.50 1.75 1.90 2.10 0 0 0
October 21, 2022 0.01 0.06 0.07 0 15 0 12.00 2.25 2.40 2.60 0 0 0
October 21, 2022 0 0.05 0.06 0 0 0 12.50 2.75 3.10 3.10 0 0 0
October 21, 2022 0 0.05 0.05 0 30 0 13.00 3.25 3.40 3.60 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 13.50 3.75 4.10 4.10 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 14.00 4.25 4.60 4.60 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 14.50 4.75 5.05 5.10 0 0 0
October 21, 2022 0 0.04 0.05 0 0 0 15.00 5.20 5.35 5.60 0 0 0
November 18, 2022 2.25 2.40 2.20 0 0 0 7.50 0.02 0.09 0.15 0 0 0
November 18, 2022 1.95 2.20 2.00 0 0 0 7.75 0.04 0.11 0.17 0 0 0
November 18, 2022 1.85 1.95 1.75 0 0 0 8.00 0.05 0.13 0.20 0 0 0
November 18, 2022 1.55 1.75 1.55 0 0 0 8.25 0.09 0.16 0.24 0 0 0
November 18, 2022 1.35 1.55 1.35 0 0 0 8.50 0.11 0.26 0.29 0 8 0
November 18, 2022 1.15 1.30 1.15 0 0 0 8.75 0.17 0.26 0.37 0 0 0
November 18, 2022 1.00 1.15 1.00 0 0 0 9.00 0.24 0.34 0.43 0 0 0
November 18, 2022 0.70 0.95 0.85 0 17 0 9.25 0.31 0.43 0.50 0 0 0
November 18, 2022 0.55 0.80 0.70 0 0 0 9.50 0.40 0.55 0.65 0 0 0
November 18, 2022 0.43 0.65 0.55 0 15 0 9.75 0.50 0.60 0.80 0 0 0
November 18, 2022 0.45 0.50 0.47 0 0 0 10.00 0.60 0.75 0.95 0 0 0
November 18, 2022 0.17 0.35 0.32 0 20 0 10.50 0.95 1.05 1.25 0 0 0
November 18, 2022 0.11 0.25 0.20 0 2 0 11.00 1.30 1.60 1.65 0 0 0
November 18, 2022 0.04 0.15 0.14 0 0 0 11.50 1.75 1.90 2.10 0 0 0
November 18, 2022 0.01 0.11 0.12 0 0 0 12.00 2.25 2.40 2.60 0 0 0
November 18, 2022 0.01 0.06 0.10 0 0 0 12.50 2.75 3.10 3.10 0 0 0
November 18, 2022 0 0.05 0.09 0 20 0 13.00 3.25 3.40 3.60 0 0 0
December 16, 2022 2.75 2.95 2.75 0 0 0 7.00 0.01 0.09 0.14 0 14 0
December 16, 2022 2.30 2.45 2.25 0 0 0 7.50 0.05 0.12 0.20 0 0 0
December 16, 2022 2.00 2.25 2.05 0 0 0 7.75 0.07 0.15 0.22 0 0 0
December 16, 2022 1.75 2.00 1.80 0 6 0 8.00 0.09 0.18 0.26 0 0 0
December 16, 2022 1.65 1.80 1.60 0 0 0 8.25 0.13 0.23 0.32 0 0 0
December 16, 2022 1.40 1.60 1.35 0 0 0 8.50 0.19 0.29 0.37 0 0 0
December 16, 2022 1.25 1.35 1.20 0 0 0 8.75 0.25 0.38 0.44 0 20 0
December 16, 2022 1.00 1.15 1.00 0 30 0 9.00 0.33 0.45 0.55 0 90 0
December 16, 2022 0.85 1.00 0.85 0 0 0 9.25 0.41 0.55 0.65 0 0 0
December 16, 2022 0.70 0.85 0.75 0 0 0 9.50 0.50 0.65 0.75 0 0 0
December 16, 2022 0.55 0.70 0.60 0 0 0 9.75 0.60 0.85 0.90 0 0 0
December 16, 2022 0.37 0.60 0.50 0 36 0 10.00 0.75 1.00 1.05 0 8 0
December 16, 2022 0.25 0.41 0.35 0 0 0 10.50 1.05 1.20 1.35 0 0 0
December 16, 2022 0.12 0.27 0.25 0 5 0 11.00 1.40 1.60 1.75 0 54 0
December 16, 2022 0.06 0.19 0.18 0 0 0 11.50 1.85 2.15 2.25 0 0 0
December 16, 2022 0.02 0.12 0.14 0 78 0 12.00 2.25 2.50 2.70 0 36 0
December 16, 2022 0.01 0.07 0.08 0 18 0 13.00 3.20 3.45 3.65 0 50 0
December 16, 2022 0 0.08 0.08 0 10 0 14.00 4.20 4.40 4.65 0 8 0
December 16, 2022 0 0.08 0.07 0 0 0 15.00 5.15 5.35 5.65 0 0 0
December 16, 2022 0 0.04 0.06 0 1 0 16.00 6.15 6.35 6.65 0 0 0
December 16, 2022 0 0.04 0.06 0 0 0 18.00 8.15 8.40 8.65 0 0 0
January 20, 2023 2.15 2.50 2.30 0 0 0 7.50 0.07 0.16 0.22 0 0 0
January 20, 2023 2.05 2.25 2.05 0 0 0 7.75 0.10 0.19 0.25 0 0 0
January 20, 2023 1.85 2.05 1.85 0 0 0 8.00 0.12 0.23 0.30 0 0 0
January 20, 2023 1.50 1.85 1.60 0 0 0 8.25 0.17 0.28 0.35 0 0 0
January 20, 2023 1.30 1.60 1.45 0 0 0 8.50 0.22 0.35 0.41 0 0 0
January 20, 2023 1.10 1.45 1.25 0 0 0 8.75 0.28 0.42 0.50 0 0 0
January 20, 2023 1.10 1.25 1.10 0 0 0 9.00 0.34 0.49 0.60 0 0 0
January 20, 2023 0.90 1.10 0.95 0 0 0 9.25 0.44 0.65 0.70 0 0 0
January 20, 2023 0.65 0.95 0.80 0 0 0 9.50 0.50 0.65 0.80 0 0 0
January 20, 2023 0.50 0.80 0.70 0 0 0 9.75 0.65 0.90 0.95 0 0 0
January 20, 2023 0.55 0.70 0.60 0 0 0 10.00 0.75 0.95 1.10 0 0 0
January 20, 2023 0.30 0.48 0.40 0 0 0 10.50 1.10 1.40 1.40 0 0 0
January 20, 2023 0.17 0.32 0.29 0 0 0 11.00 1.45 1.75 1.80 0 0 0
January 20, 2023 0.10 0.25 0.21 0 0 0 11.50 1.85 2.05 2.25 0 0 0
January 20, 2023 0.05 0.17 0.16 0 0 0 12.00 2.25 2.50 2.75 0 0 0
March 17, 2023 2.75 2.95 2.75 0 1 0 7.00 0.10 0.19 0.22 0 0 0
March 17, 2023 2.15 2.50 2.30 0 0 0 7.50 0.16 0.25 0.27 0 0 0
March 17, 2023 1.75 2.10 1.90 0 15 0 8.00 0.17 0.35 0.35 0 72 0
March 17, 2023 1.50 1.70 1.55 0 0 0 8.50 0.26 0.49 0.50 0 0 0
March 17, 2023 1.15 1.35 1.20 0 0 0 9.00 0.45 0.70 0.70 0 0 0
March 17, 2023 0.75 0.90 0.90 0 3 0 9.50 0.65 0.80 0.95 0 20 0
March 17, 2023 0.65 0.80 0.70 0 53 0 10.00 0.90 1.20 1.20 0 15 0
March 17, 2023 0.29 0.44 0.40 0 2 0 11.00 1.55 1.75 1.90 0 20 0
March 17, 2023 0.12 0.25 0.22 0 0 0 12.00 2.35 2.55 2.75 0 0 0
March 17, 2023 0.04 0.15 0.15 0 0 0 13.00 3.20 3.40 3.70 0 35 0
March 17, 2023 0.01 0.11 0.10 0 8 0 14.00 4.15 4.70 4.65 0 0 0
March 17, 2023 0 0.07 0.09 0 0 0 15.00 5.15 5.30 5.60 0 0 0
March 17, 2023 0 0.06 0.08 0 0 0 16.00 6.10 6.70 6.60 0 0 0
March 17, 2023 0 0.06 0.08 0 0 0 18.00 8.10 8.30 8.60 0 0 0
June 16, 2023 2.55 3.00 2.80 0 0 0 7.00 0.17 0.27 0.27 0 10 0
June 16, 2023 2.10 2.60 2.40 0 0 0 7.50 0.24 0.37 0.37 0 0 0
June 16, 2023 1.95 2.20 2.00 0 0 0 8.00 0.35 0.49 0.49 0 0 0
June 16, 2023 1.60 1.80 1.65 0 20 0 8.50 0.40 0.65 0.70 0 0 0
June 16, 2023 1.25 1.50 1.35 0 0 0 9.00 0.65 0.90 0.90 0 0 0
June 16, 2023 0.95 1.20 1.10 0 20 0 9.50 0.80 1.10 1.10 0 0 0
June 16, 2023 0.75 1.00 0.90 0 8 0 10.00 1.10 1.35 1.40 0 0 0
June 16, 2023 0.40 0.60 0.55 0 0 0 11.00 1.70 2.05 2.10 0 0 0
June 16, 2023 0.19 0.39 0.36 0 0 0 12.00 2.45 2.70 2.90 0 50 0
June 16, 2023 0.04 0.15 0.16 0 0 0 14.00 4.15 4.45 4.70 0 0 0