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.

SAP – Saputo Inc.

Last update: September 7, 2025 at 7:02 a.m.   (Real-time)

  • Last price: 34.670
  • Net change: 0.400
  • Bid price: 33.740
  • Ask price: 34.750
  • 30-day historical volatility: 27.82%
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: 2,668
Volume: 191
Open interest: 1,031
Volume: 10
September 19, 2025 14.60 14.80 14.80 0 0 0 20.00 0 0.04 0.04 0 7 0
September 19, 2025 13.60 13.80 13.80 0 0 0 21.00 0 0.06 0.06 0 0 0
September 19, 2025 12.60 12.80 12.80 0 0 0 22.00 0 0.06 0.06 0 7 0
September 19, 2025 12.10 12.30 12.30 0 0 0 22.50 0 0.06 0.06 0 0 0
September 19, 2025 11.60 11.80 11.80 0 0 0 23.00 0 0.06 0.06 0 71 0
September 19, 2025 11.10 11.30 11.30 0 0 0 23.50 0 0.06 0.06 0 0 0
September 19, 2025 10.60 10.80 10.80 0 0 0 24.00 0 0.06 0.06 0 20 0
September 19, 2025 10.10 10.30 10.30 0 0 0 24.50 0 0.06 0.06 0 6 0
September 19, 2025 9.60 9.80 9.80 0 0 0 25.00 0 0.06 0.06 0 5 0
September 19, 2025 8.60 8.80 8.80 0 2 0 26.00 0 0.06 0.06 0 28 0
September 19, 2025 7.60 7.80 7.80 0 3 0 27.00 0 0.06 0.06 0 10 0
September 19, 2025 6.60 6.80 6.80 0 4 0 28.00 0 0.06 0.06 0 108 0
September 19, 2025 5.60 5.80 5.80 0 35 0 29.00 0 0.06 0.06 0 24 0
September 19, 2025 4.60 4.85 4.85 0 0 0 30.00 0 0.06 0.06 0 28 0
September 19, 2025 3.60 3.80 3.80 0 17 0 31.00 0 0.06 0.06 0 12 0
September 19, 2025 2.60 2.80 2.80 0 20 0 32.00 0 0.06 0.06 0 5 0
September 19, 2025 1.65 1.90 1.90 0 6 0 33.00 0.02 0.09 0.09 0 8 0
September 19, 2025 0.80 0.95 0.95 0 68 0 34.00 0.09 0.20 0.20 0 0 0
September 19, 2025 0.17 0.32 0.32 0 1 0 35.00 0.47 0.60 0.60 -0.35 0 10
September 19, 2025 0.01 0.08 0.08 0 0 0 36.00 1.20 1.45 1.45 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 37.00 2.25 2.45 2.45 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 38.00 3.25 3.45 3.45 0 0 0
October 17, 2025 11.65 11.80 11.80 0 0 0 23.00 0 0.07 0.07 0 10 0
October 17, 2025 10.65 10.80 10.80 0 0 0 24.00 0 0.07 0.07 0 0 0
October 17, 2025 10.15 10.35 10.35 0 0 0 24.50 0 0.07 0.07 0 5 0
October 17, 2025 9.65 9.90 9.90 0 0 0 25.00 0 0.07 0.07 0 0 0
October 17, 2025 8.65 8.85 8.85 0.30 150 150 26.00 0 0.07 0.07 0 7 0
October 17, 2025 7.70 7.85 7.85 0 0 0 27.00 0 0.06 0.06 0 0 0
October 17, 2025 6.70 6.90 6.90 0 0 0 28.00 0 0.08 0.08 0 1 0
October 17, 2025 5.70 5.90 5.90 0 0 0 29.00 0 0.09 0.09 0 11 0
October 17, 2025 4.70 4.90 4.90 0 45 0 30.00 0.01 0.10 0.10 0 2 0
October 17, 2025 3.70 3.95 3.95 0 20 0 31.00 0.01 0.12 0.12 0 1 0
October 17, 2025 2.75 2.95 2.95 0 0 0 32.00 0.04 0.15 0.15 0 10 0
October 17, 2025 1.90 2.05 2.05 0 5 0 33.00 0.11 0.25 0.25 0 7 0
October 17, 2025 1.15 1.25 1.25 0 55 0 34.00 0.31 0.46 0.46 0 37 0
October 17, 2025 0.55 0.70 0.70 0 31 0 35.00 0.75 0.90 0.90 0 43 0
October 17, 2025 0.16 0.27 0.27 0 42 0 36.00 1.30 1.55 1.55 0 0 0
October 17, 2025 0.02 0.11 0.11 0 0 0 37.00 2.20 2.40 2.40 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 38.00 3.25 3.45 3.45 0 0 0
November 21, 2025 11.75 11.95 11.95 0 0 0 23.00 0 0.09 0.09 0 0 0
November 21, 2025 10.75 11.00 11.00 0 0 0 24.00 0 0.09 0.09 0 10 0
November 21, 2025 10.25 10.50 10.50 0 0 0 24.50 0 0.09 0.09 0 0 0
November 21, 2025 9.75 10.00 10.00 0 2 0 25.00 0 0.09 0.09 0 3 0
November 21, 2025 8.75 9.00 9.00 0 0 0 26.00 0.02 0.10 0.10 0 75 0
November 21, 2025 7.75 8.00 8.00 0 0 0 27.00 0.01 0.11 0.11 0 0 0
November 21, 2025 6.80 7.05 7.05 0 10 0 28.00 0.01 0.12 0.12 0 27 0
November 21, 2025 5.80 6.05 6.05 0 3 0 29.00 0.01 0.16 0.16 0 3 0
November 21, 2025 4.85 5.10 5.10 0 89 0 30.00 0.06 0.17 0.17 0 0 0
November 21, 2025 3.95 4.20 4.20 0 23 0 31.00 0.11 0.24 0.24 0 0 0
November 21, 2025 3.05 3.30 3.30 0 25 0 32.00 0.21 0.37 0.37 0 0 0
November 21, 2025 2.30 2.40 2.40 0 21 0 33.00 0.41 0.55 0.55 0 0 0
November 21, 2025 1.60 1.70 1.70 0 28 0 34.00 0.75 0.85 0.85 0 0 0
November 21, 2025 1.00 1.20 1.20 0 79 0 35.00 1.15 1.25 1.25 0 0 0
November 21, 2025 0.55 0.70 0.70 0.05 54 4 36.00 1.75 1.85 1.85 0 0 0
November 21, 2025 0.26 0.39 0.39 -0.02 47 5 37.00 2.35 2.60 2.60 0 0 0
November 21, 2025 0.09 0.22 0.22 0 0 0 38.00 3.15 3.45 3.45 0 0 0
December 19, 2025 14.75 14.95 14.95 0 0 0 20.00 0 0.09 0.09 0 32 0
December 19, 2025 13.75 14.00 14.00 0 0 0 21.00 0 0.09 0.09 0 30 0
December 19, 2025 12.75 13.00 13.00 0 0 0 22.00 0 0.09 0.09 0 10 0
December 19, 2025 11.75 12.00 12.00 0 2 0 23.00 0 0.10 0.10 0 0 0
December 19, 2025 10.75 11.00 11.00 0 31 0 24.00 0.01 0.10 0.10 0 12 0
December 19, 2025 10.25 10.50 10.50 0 1 0 24.50 0.01 0.10 0.10 0 0 0
December 19, 2025 9.75 10.05 10.05 0 113 0 25.00 0.01 0.10 0.10 0 10 0
December 19, 2025 8.80 9.05 9.05 0 10 0 26.00 0.01 0.11 0.11 0 8 0
December 19, 2025 7.80 8.05 8.05 0 0 0 27.00 0.01 0.13 0.13 0 20 0
December 19, 2025 6.80 7.10 7.10 0 35 0 28.00 0.01 0.16 0.16 0 0 0
December 19, 2025 5.85 6.15 6.15 0 1 0 29.00 0.05 0.18 0.18 0 0 0
December 19, 2025 4.90 5.20 5.20 0 175 0 30.00 0.11 0.24 0.24 0 22 0
December 19, 2025 4.00 4.25 4.25 0 29 0 31.00 0.21 0.37 0.37 0 0 0
December 19, 2025 3.15 3.40 3.40 0 36 0 32.00 0.36 0.50 0.50 0 0 0
December 19, 2025 2.40 2.60 2.60 0 0 0 33.00 0.60 0.75 0.75 0 0 0
December 19, 2025 1.70 1.85 1.85 0 4 0 34.00 0.90 1.10 1.10 0 0 0
December 19, 2025 1.10 1.30 1.30 0 35 0 35.00 1.35 1.50 1.50 0 0 0
December 19, 2025 0.70 0.85 0.85 0 17 0 36.00 1.95 2.05 2.05 0 0 0
December 19, 2025 0.31 0.55 0.55 0 29 0 37.00 2.50 2.75 2.75 0 0 0
December 19, 2025 0.16 0.33 0.33 0 500 0 38.00 3.30 3.60 3.60 0 0 0
January 16, 2026 10.75 11.05 11.05 0 0 0 24.00 0.01 0.10 0.10 0 0 0
January 16, 2026 9.75 10.05 10.05 0 0 0 25.00 0.01 0.11 0.11 0 0 0
January 16, 2026 8.80 9.10 9.10 0 0 0 26.00 0.01 0.13 0.13 0 0 0
January 16, 2026 7.80 8.10 8.10 0 0 0 27.00 0.01 0.16 0.16 0 7 0
January 16, 2026 6.85 7.15 7.15 0 0 0 28.00 0.03 0.21 0.21 0 0 0
January 16, 2026 5.90 6.20 6.20 0 2 0 29.00 0.11 0.23 0.23 0 0 0
January 16, 2026 4.95 5.25 5.25 0 0 0 30.00 0.17 0.31 0.31 0 0 0
January 16, 2026 4.10 4.35 4.35 0 0 0 31.00 0.26 0.46 0.46 0 0 0
January 16, 2026 3.25 3.55 3.55 0 100 0 32.00 0.46 0.60 0.60 0 0 0
January 16, 2026 2.50 2.75 2.75 0 0 0 33.00 0.65 0.85 0.85 0 0 0
January 16, 2026 1.85 2.10 2.10 0 0 0 34.00 0.95 1.20 1.20 0 5 0
January 16, 2026 1.25 1.50 1.50 0 4 8 35.00 1.50 1.65 1.65 0 0 0
January 16, 2026 0.80 1.05 1.05 0 0 0 36.00 2.05 2.20 2.20 0 0 0
January 16, 2026 0.50 0.70 0.70 0 16 0 37.00 2.60 2.85 2.85 0 0 0
January 16, 2026 0.26 0.45 0.45 0 0 0 38.00 3.35 3.65 3.65 0 0 0
February 20, 2026 6.90 7.20 7.20 0 0 0 28.00 0.11 0.25 0.25 0 0 0
February 20, 2026 6.00 6.30 6.30 0 0 0 29.00 0.16 0.33 0.33 0 0 0
February 20, 2026 5.10 5.40 5.40 0 0 0 30.00 0.31 0.47 0.47 0 0 0
February 20, 2026 4.30 4.55 4.55 0 0 0 31.00 0.46 0.60 0.60 0 0 0
February 20, 2026 3.50 3.75 3.75 0.05 0 7 32.00 0.60 0.85 0.85 0 0 0
February 20, 2026 2.75 3.00 3.00 0.05 0 10 33.00 0.90 1.10 1.10 0 0 0
February 20, 2026 2.10 2.35 2.35 0 0 0 34.00 1.20 1.45 1.45 0 0 0
February 20, 2026 1.55 1.75 1.75 0 0 0 35.00 1.65 1.90 1.90 0 0 0
February 20, 2026 1.10 1.30 1.30 0 0 0 36.00 2.15 2.45 2.45 0 0 0
February 20, 2026 0.75 0.90 0.90 0 10 0 37.00 2.80 3.05 3.05 0 0 0
February 20, 2026 0.46 0.65 0.65 0 3 0 38.00 3.55 3.80 3.80 0 0 0
March 20, 2026 14.70 15.00 15.00 0 0 0 20.00 0.01 0.10 0.10 0 0 0
March 20, 2026 12.75 13.05 13.05 0 0 0 22.00 0.01 0.11 0.11 0 112 0
March 20, 2026 11.75 12.05 12.05 0 0 0 23.00 0.01 0.12 0.12 0 12 0
March 20, 2026 10.75 11.10 11.10 0 0 0 24.00 0.01 0.14 0.14 0 8 0
March 20, 2026 9.75 10.10 10.10 0 5 0 25.00 0.01 0.18 0.18 0 0 0
March 20, 2026 8.80 9.15 9.15 0 4 0 26.00 0.01 0.21 0.21 0 1 0
March 20, 2026 6.95 7.25 7.25 0 20 0 28.00 0.16 0.30 0.30 0 20 0
March 20, 2026 5.15 5.50 5.50 0.10 22 7 30.00 0.36 0.50 0.50 0 62 0
March 20, 2026 3.55 3.85 3.85 0 11 0 32.00 0.75 0.90 0.90 0 0 0
March 20, 2026 2.20 2.50 2.50 0 10 0 34.00 1.40 1.55 1.55 0 0 0
March 20, 2026 1.65 1.90 1.90 0 23 0 35.00 1.85 2.00 2.00 0 0 0
March 20, 2026 1.20 1.45 1.45 0 300 0 36.00 2.30 2.55 2.55 0 0 0
March 20, 2026 0.55 0.75 0.75 0 0 0 38.00 3.65 3.90 3.90 0 0 0
March 20, 2026 0.17 0.37 0.37 0 57 0 40.00 5.25 5.55 5.55 0 0 0
June 19, 2026 12.70 13.15 13.15 0 0 0 22.00 0.01 0.17 0.17 0 6 0
June 19, 2026 11.75 12.10 12.10 0 0 0 23.00 0.01 0.22 0.22 0 15 0
June 19, 2026 10.75 11.20 11.20 0 0 0 24.00 0.01 0.27 0.27 0 15 0
June 19, 2026 9.80 10.25 10.25 0 0 0 25.00 0.05 0.34 0.34 0 0 0
June 19, 2026 8.90 9.30 9.30 0 0 0 26.00 0.10 0.38 0.38 0 0 0
June 19, 2026 7.05 7.50 7.50 0 151 0 28.00 0.17 0.49 0.49 0 1 0
June 19, 2026 5.35 5.80 5.80 0 5 0 30.00 0.50 0.80 0.80 0 3 0
June 19, 2026 3.85 4.30 4.30 0 0 0 32.00 0.85 1.25 1.25 0 28 0
June 19, 2026 2.50 2.95 2.95 0 0 0 34.00 1.60 1.95 1.95 0 1 0
June 19, 2026 2.00 2.40 2.40 0 16 0 35.00 2.00 2.40 2.40 0 0 0
June 19, 2026 1.50 1.95 1.95 0 6 0 36.00 2.50 2.90 2.90 0 0 0
June 19, 2026 0.75 1.20 1.20 0 0 0 38.00 3.75 4.20 4.20 0 0 0
June 19, 2026 0.35 0.75 0.75 0 0 0 40.00 5.30 5.70 5.70 0 0 0