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 4, 2022 at 7:04 a.m.   (Real-time)

  • Last price: 8.350
  • Net change: -0.070
  • Bid price: 8.330
  • Ask price: 8.380
  • 30-day historical volatility: 29.85%
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: 1,711
Volume: 20
Open interest: 825
Volume: 3
December 16, 2022 1.30 1.45 1.45 0 0 0 7.00 0 0.04 0.04 0 14 0
December 16, 2022 1.05 1.20 1.20 0 0 0 7.25 0 0.05 0.05 0 0 0
December 16, 2022 0.85 1.00 1.00 0 0 0 7.50 0 0.06 0.06 0 5 0
December 16, 2022 0.60 0.75 0.75 0 10 0 7.75 0.01 0.08 0.08 0 15 0
December 16, 2022 0.42 0.55 0.55 0 18 0 8.00 0.05 0.12 0.12 0 11 0
December 16, 2022 0.24 0.33 0.33 0 0 0 8.25 0.11 0.19 0.19 0 0 0
December 16, 2022 0.12 0.20 0.20 0 0 0 8.50 0.23 0.31 0.31 0 0 0
December 16, 2022 0.05 0.12 0.12 0 44 0 8.75 0.40 0.49 0.49 0 20 0
December 16, 2022 0.01 0.07 0.07 0 16 0 9.00 0.60 0.70 0.70 0 90 0
December 16, 2022 0 0.05 0.05 0 20 0 9.25 0.80 0.95 0.95 0 15 0
December 16, 2022 0 0.04 0.04 0 3 0 9.50 1.05 1.20 1.20 0 20 0
December 16, 2022 0 0.04 0.04 0 178 0 9.75 1.30 1.45 1.45 0 0 0
December 16, 2022 0 0.04 0.04 0 41 0 10.00 1.55 1.70 1.70 0 8 0
December 16, 2022 0 0.04 0.04 0 0 0 10.50 2.05 2.20 2.20 0 1 0
December 16, 2022 0 0.04 0.04 0 35 0 11.00 2.55 2.70 2.70 0 20 0
December 16, 2022 0 0.04 0.04 0 0 0 11.50 3.05 3.20 3.20 0 0 0
December 16, 2022 0 0.04 0.04 0 78 0 12.00 3.55 3.70 3.70 0 26 0
December 16, 2022 0 0.04 0.04 0 18 0 13.00 4.55 4.70 4.70 0 50 0
December 16, 2022 0 0.04 0.04 0 10 0 14.00 5.55 5.70 5.70 0 3 0
December 16, 2022 0 0.04 0.04 0 0 0 15.00 6.55 6.70 6.70 0 0 0
December 16, 2022 0 0.04 0.04 0 1 0 16.00 7.55 7.70 7.70 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 18.00 9.55 9.70 9.70 0 0 0
January 20, 2023 1.40 1.55 1.55 0 0 0 7.00 0.02 0.10 0.10 0 0 0
January 20, 2023 1.15 1.30 1.30 0 0 0 7.25 0.04 0.12 0.12 0 0 0
January 20, 2023 0.95 1.10 1.10 0 0 0 7.50 0.07 0.15 0.15 0 0 0
January 20, 2023 0.75 0.90 0.90 0 0 0 7.75 0.12 0.20 0.20 0 0 0
January 20, 2023 0.55 0.70 0.70 0 20 0 8.00 0.18 0.27 0.27 0 15 0
January 20, 2023 0.43 0.55 0.55 0 0 0 8.25 0.26 0.36 0.36 0 0 0
January 20, 2023 0.29 0.40 0.40 0 0 0 8.50 0.39 0.48 0.48 0 0 0
January 20, 2023 0.19 0.30 0.30 0 0 0 8.75 0.50 0.60 0.60 0 5 0
January 20, 2023 0.11 0.21 0.21 0 3 0 9.00 0.65 0.80 0.80 0 1 0
January 20, 2023 0.06 0.15 0.15 0 0 0 9.25 0.85 1.00 1.00 0 0 0
January 20, 2023 0.03 0.11 0.11 0 41 0 9.50 1.10 1.20 1.20 0 0 0
January 20, 2023 0.01 0.09 0.09 0 43 0 9.75 1.30 1.45 1.45 0 0 0
January 20, 2023 0.01 0.07 0.07 0 54 0 10.00 1.55 1.70 1.70 0 0 0
January 20, 2023 0 0.05 0.05 0 0 0 10.50 2.05 2.20 2.20 0 0 0
January 20, 2023 0 0.05 0.05 0 0 0 11.00 2.55 2.70 2.70 0 0 0
January 20, 2023 0 0.05 0.05 0 0 0 11.50 3.05 3.20 3.20 0 0 0
January 20, 2023 0 0.05 0.05 0 0 0 12.00 3.55 3.70 3.70 0 0 0
February 17, 2023 1.50 1.65 1.65 0 0 0 7.00 0.07 0.15 0.15 0 0 0
February 17, 2023 1.25 1.40 1.40 0 0 0 7.25 0.11 0.19 0.19 0 0 0
February 17, 2023 1.05 1.20 1.20 0 0 0 7.50 0.15 0.23 0.23 0 0 0
February 17, 2023 0.85 1.05 1.05 0 0 0 7.75 0.20 0.30 0.30 0 0 0
February 17, 2023 0.70 0.85 0.85 0 0 0 8.00 0.28 0.37 0.37 0 0 0
February 17, 2023 0.55 0.70 0.70 0 0 0 8.25 0.37 0.47 0.47 0 0 0
February 17, 2023 0.43 0.55 0.55 0 0 0 8.50 0.50 0.60 0.60 0 0 0
February 17, 2023 0.32 0.43 0.43 0 40 0 8.75 0.60 0.75 0.75 0 0 0
February 17, 2023 0.23 0.34 0.34 0 34 0 9.00 0.75 0.90 0.90 0 40 0
February 17, 2023 0.16 0.26 0.26 0 228 0 9.25 0.95 1.05 1.05 0 0 0
February 17, 2023 0.11 0.20 0.20 0 0 0 9.50 1.15 1.25 1.25 0 0 0
February 17, 2023 0.07 0.16 0.16 0 0 0 9.75 1.35 1.50 1.50 0 0 0
February 17, 2023 0.03 0.12 0.12 -0.09 40 20 10.00 1.55 1.70 1.70 0 0 0
February 17, 2023 0.01 0.08 0.08 0 0 0 10.50 2.05 2.20 2.20 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 11.00 2.55 2.70 2.70 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 11.50 3.05 3.20 3.20 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 12.00 3.55 3.70 3.70 0 0 0
March 17, 2023 1.50 1.70 1.70 0 1 0 7.00 0.13 0.23 0.23 0 5 0
March 17, 2023 1.35 1.50 1.50 0 0 0 7.25 0.18 0.28 0.28 0 0 0
March 17, 2023 1.15 1.30 1.30 0 0 0 7.50 0.24 0.35 0.35 0 50 0
March 17, 2023 0.95 1.10 1.10 0 0 0 7.75 0.31 0.42 0.42 0 0 0
March 17, 2023 0.80 0.95 0.95 0 15 0 8.00 0.40 0.55 0.55 0 92 0
March 17, 2023 0.65 0.80 0.80 0 0 0 8.25 0.50 0.65 0.65 0 0 0
March 17, 2023 0.50 0.65 0.65 0 0 0 8.50 0.60 0.75 0.75 0 0 0
March 17, 2023 0.41 0.55 0.55 0 0 0 8.75 0.75 0.90 0.90 0 0 0
March 17, 2023 0.32 0.44 0.44 0 0 0 9.00 0.90 1.05 1.05 0 1 0
March 17, 2023 0.24 0.36 0.36 0 400 0 9.25 1.05 1.25 1.25 0 0 0
March 17, 2023 0.18 0.29 0.29 0 5 0 9.50 1.25 1.40 1.40 0 40 0
March 17, 2023 0.13 0.23 0.23 0 0 0 9.75 1.45 1.60 1.60 0 0 0
March 17, 2023 0.08 0.19 0.19 0 80 0 10.00 1.65 1.85 1.85 0 15 0
March 17, 2023 0.03 0.13 0.13 0 0 0 10.50 2.10 2.30 2.30 0 0 0
March 17, 2023 0.01 0.10 0.10 0 2 0 11.00 2.55 2.75 2.75 0 20 0
March 17, 2023 0.01 0.08 0.08 0 0 0 11.50 3.05 3.25 3.25 0 0 0
March 17, 2023 0 0.07 0.07 0 0 0 12.00 3.50 3.75 3.75 0 0 0
March 17, 2023 0 0.06 0.06 0 0 0 13.00 4.55 4.75 4.75 0 0 0
March 17, 2023 0 0.06 0.06 0 8 0 14.00 5.55 5.75 5.75 0 0 0
March 17, 2023 0 0.06 0.06 0 0 0 15.00 6.50 6.75 6.75 0 0 0
March 17, 2023 0 0.06 0.06 0 0 0 16.00 7.55 7.75 7.75 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 18.00 9.55 9.75 9.75 0 0 0
April 21, 2023 1.55 1.70 1.70 0 0 0 7.00 0.17 0.28 0.28 0 0 0
April 21, 2023 1.35 1.55 1.55 0 0 0 7.25 0.22 0.34 0.34 0 0 0
April 21, 2023 1.20 1.35 1.35 0 0 0 7.50 0.29 0.40 0.40 0 0 0
April 21, 2023 1.00 1.15 1.15 0 0 0 7.75 0.37 0.49 0.49 0 0 0
April 21, 2023 0.85 1.00 1.00 0 0 0 8.00 0.46 0.60 0.60 0 0 0
April 21, 2023 0.70 0.85 0.85 0 0 0 8.25 0.55 0.70 0.70 0 0 0
April 21, 2023 0.55 0.75 0.75 0 0 0 8.50 0.65 0.85 0.85 0 0 0
April 21, 2023 0.48 0.65 0.65 0 0 0 8.75 0.80 0.95 0.95 0 0 0
April 21, 2023 0.38 0.55 0.55 0 5 0 9.00 0.95 1.10 1.10 0 0 0
April 21, 2023 0.30 0.43 0.43 0 3 0 9.25 1.15 1.25 1.25 0 0 0
April 21, 2023 0.23 0.36 0.36 0 0 0 9.50 1.30 1.45 1.45 0 0 0
April 21, 2023 0.14 0.25 0.25 0 0 0 10.00 1.70 1.85 1.85 0 0 0
May 19, 2023 1.60 1.75 1.75 0 0 0 7.00 0.19 0.33 0.33 0 0 0
May 19, 2023 1.40 1.60 1.60 0 0 0 7.25 0.25 0.39 0.39 0 0 0
May 19, 2023 1.20 1.40 1.40 0 0 0 7.50 0.32 0.46 0.46 0 0 0
May 19, 2023 1.05 1.25 1.25 0 0 0 7.75 0.42 0.55 0.55 0 0 0
May 19, 2023 0.90 1.10 1.10 0 0 0 8.00 0.50 0.65 0.65 0 0 0
May 19, 2023 0.75 0.95 0.95 0 0 0 8.25 0.65 0.80 0.80 0 0 0
May 19, 2023 0.65 0.80 0.80 0 0 0 8.50 0.75 0.90 0.90 -0.10 0 3
May 19, 2023 0.50 0.70 0.70 0 0 0 8.75 0.90 1.05 1.05 0 0 0
May 19, 2023 0.44 0.60 0.60 0 0 0 9.00 1.05 1.20 1.20 0 0 0
May 19, 2023 0.35 0.50 0.50 0 0 0 9.25 1.20 1.35 1.35 0 0 0
May 19, 2023 0.28 0.43 0.43 0 0 0 9.50 1.40 1.55 1.55 0 0 0
June 16, 2023 2.40 2.65 2.65 0 0 0 6.00 0.08 0.19 0.19 0 0 0
June 16, 2023 1.60 1.80 1.80 0 0 0 7.00 0.26 0.39 0.39 0 10 0
June 16, 2023 1.25 1.40 1.40 0 0 0 7.50 0.39 0.55 0.55 0 0 0
June 16, 2023 0.95 1.10 1.10 0 0 0 8.00 0.55 0.75 0.75 0 36 0
June 16, 2023 0.65 0.85 0.85 0 20 0 8.50 0.80 1.00 1.00 0 6 0
June 16, 2023 0.48 0.65 0.65 0 0 0 9.00 1.10 1.30 1.30 0 0 0
June 16, 2023 0.32 0.46 0.46 0 5 0 9.50 1.45 1.60 1.60 0 0 0
June 16, 2023 0.20 0.35 0.35 0 38 0 10.00 1.80 2.00 2.00 0 15 0
June 16, 2023 0.08 0.20 0.20 0 0 0 11.00 2.65 2.85 2.85 0 0 0
June 16, 2023 0.02 0.12 0.12 0 10 0 12.00 3.60 3.80 3.80 0 51 0
June 16, 2023 0 0.09 0.09 0 0 0 14.00 5.50 5.75 5.75 0 0 0
September 15, 2023 2.45 2.70 2.70 0 10 0 6.00 0.16 0.29 0.29 0 0 0
September 15, 2023 1.70 1.90 1.90 0 0 0 7.00 0.37 0.55 0.55 0 0 0
September 15, 2023 1.35 1.55 1.55 0 0 0 7.50 0.50 0.75 0.75 0 6 0
September 15, 2023 1.05 1.25 1.25 0 87 0 8.00 0.70 0.90 0.90 0 14 0
September 15, 2023 0.80 1.00 1.00 0 6 0 8.50 0.95 1.20 1.20 0 6 0
September 15, 2023 0.60 0.80 0.80 0 3 0 9.00 1.25 1.50 1.50 0 0 0
September 15, 2023 0.45 0.65 0.65 0 15 0 9.50 1.60 1.65 1.65 0 0 0
September 15, 2023 0.33 0.50 0.50 0 3 0 10.00 1.85 2.10 2.10 0 0 0
September 15, 2023 0.15 0.32 0.32 0 0 0 11.00 2.65 2.90 2.90 0 26 0
September 15, 2023 0.07 0.20 0.20 0 20 0 12.00 3.50 3.80 3.80 0 73 0
September 15, 2023 0.01 0.12 0.12 0 0 0 14.00 5.40 5.70 5.70 0 0 0