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: May 26, 2022 at 3:41 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 27.71%
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: 3,374
Volume: 0
Open interest: 2,751
Volume: 0
June 17, 2022 0 0 3.75 0 0 0 22.00 0 0 0.28 0 40 0
June 17, 2022 0 0 2.80 0 10 0 23.00 0 0 0.38 0 0 0
June 17, 2022 0 0 2.35 0 0 0 23.50 0 0 0.47 0 0 0
June 17, 2022 0 0 1.95 0 20 0 24.00 0 0 0.55 0 7 0
June 17, 2022 0 0 1.60 0 20 0 24.50 0 0 0.75 0 11 0
June 17, 2022 0 0 1.25 0 24 0 25.00 0 0 0.90 0 28 0
June 17, 2022 0 1.10 0.75 0 24 0 26.00 0 0 1.45 0 16 0
June 17, 2022 0 0.30 0.30 0 29 0 27.00 0 0 2.15 0 56 0
June 17, 2022 0 0 0.15 0 31 0 28.00 0 0 3.00 0 80 0
June 17, 2022 0 0 0.19 0 54 0 29.00 0 0 3.95 0 4 0
June 17, 2022 0 1.25 0.14 0 131 0 30.00 0 0 4.95 0 42 0
June 17, 2022 0 0 0.14 0 30 0 31.00 0 0 5.90 0 20 0
June 17, 2022 0 5.50 0.06 0 596 0 32.00 0 0 6.90 0 78 0
June 17, 2022 0 0 0.34 0 50 0 33.00 0 0 7.90 0 48 0
June 17, 2022 0 0 0.23 0 133 0 34.00 0 0 8.90 0 11 0
June 17, 2022 0 0 0.23 0 68 0 35.00 0 0 9.85 0 10 0
June 17, 2022 0 0 0.23 0 119 0 36.00 0 0 10.85 0 20 0
June 17, 2022 0 0 0.23 0 18 0 38.00 0 0 12.80 0 74 0
June 17, 2022 0 0 0.23 0 3 0 40.00 0 0 14.80 0 85 0
June 17, 2022 0 0 0.13 0 0 0 45.00 0 0 19.80 0 30 0
July 15, 2022 0 0 2.85 0 0 0 23.00 0 0 0.44 0 48 0
July 15, 2022 0 0 2.45 0 0 0 23.50 0 0 0.60 0 0 0
July 15, 2022 0 0 2.10 0 0 0 24.00 0 0 0.75 0 0 0
July 15, 2022 0 0 1.70 0 0 0 24.50 0 0 0.90 0 7 0
July 15, 2022 0 0 1.40 0 0 0 25.00 0 0 1.10 0 1 0
July 15, 2022 0 0 0.90 0 48 0 26.00 0 0 1.55 0 7 0
July 15, 2022 0 0 0.50 0 17 0 27.00 0 0 2.25 0 50 0
July 15, 2022 0 0 0.29 0 25 0 28.00 0 0 3.10 0 0 0
July 15, 2022 0 0 0.17 0 2 0 29.00 0 0 3.95 0 11 0
July 15, 2022 0 0 0.10 0 14 0 30.00 0 0 4.95 0 20 0
July 15, 2022 0 0 0.08 0 39 0 31.00 0 0 5.85 0 10 0
July 15, 2022 0 0 0.07 0 102 0 32.00 0 0 6.85 0 0 0
July 15, 2022 0 0 0.10 0 48 0 33.00 0 0 7.90 0 0 0
July 15, 2022 0 0 0.09 0 34 0 34.00 0 0 8.90 0 0 0
July 15, 2022 0 0 0.09 0 5 0 35.00 0 0 9.90 0 0 0
July 15, 2022 0 0.60 0.09 0 5 0 36.00 0 0 10.90 0 0 0
August 19, 2022 0 0 3.10 0 0 0 23.00 0 0 0.70 0 0 0
August 19, 2022 0 0 2.70 0 0 0 23.50 0 0 0.80 0 0 0
August 19, 2022 0 0 2.35 0 0 0 24.00 0 0 1.05 0 0 0
August 19, 2022 0 0 2.05 0 0 0 24.50 0 0 1.20 0 0 0
August 19, 2022 0 0 1.75 0 0 0 25.00 0 0 1.35 0 0 0
August 19, 2022 0 0 1.20 0 0 0 26.00 0 0 1.90 0 8 0
August 19, 2022 0 0 0.80 0 0 0 27.00 0 0 2.50 0 21 0
August 19, 2022 0 0 0.50 0 10 0 28.00 0 0 3.25 0 5 0
August 19, 2022 0 0 0.35 0 7 0 29.00 0 0 4.10 0 0 0
August 19, 2022 0 0 0.24 0 0 0 30.00 0 0 5.00 0 2 0
August 19, 2022 0 0 0.15 0 26 0 31.00 0 0 6.00 0 7 0
August 19, 2022 0 0 0.12 0 27 0 32.00 0 0 6.85 0 0 0
August 19, 2022 0 0 0.09 0 0 0 33.00 0 0 7.95 0 0 0
August 19, 2022 0 0 0.08 0 13 0 34.00 0 0 8.95 0 0 0
August 19, 2022 0 0 0.12 0 0 0 35.00 0 0 9.90 0 0 0
August 19, 2022 0 0 0.11 0 0 0 36.00 0 0 10.90 0 0 0
September 16, 2022 0 0 4.05 0 0 0 22.00 0 0 0.70 0 22 0
September 16, 2022 0 0 3.25 0 0 0 23.00 0 0 0.90 0 0 0
September 16, 2022 0 0 2.90 0 0 0 23.50 0 0 1.05 0 0 0
September 16, 2022 0 0 2.55 0 0 0 24.00 0 0 1.20 0 17 0
September 16, 2022 0 0 2.25 0 0 0 24.50 0 0 1.40 0 0 0
September 16, 2022 0 0 1.95 0 68 0 25.00 0.10 0 1.65 0 30 0
September 16, 2022 0 0 1.40 0 45 0 26.00 0 0 2.15 0 9 0
September 16, 2022 0 0 1.00 0 938 0 27.00 0 0 2.80 0 11 0
September 16, 2022 0 0 0.70 0 29 0 28.00 0 0 3.50 0 52 0
September 16, 2022 0 0 0.50 0 0 0 29.00 0 0 4.30 0 0 0
September 16, 2022 0 0 0.37 0 50 0 30.00 2.00 0 5.15 0 48 0
September 16, 2022 0 0 0.28 0 47 0 31.00 0 0 6.05 0 0 0
September 16, 2022 0 0 0.22 0 94 0 32.00 0 0 7.00 0 20 0
September 16, 2022 0 0 0.18 0 4 0 33.00 0 0 7.95 0 0 0
September 16, 2022 0 0 0.15 0 5 0 34.00 0 0 8.90 0 14 0
September 16, 2022 0 0 0.16 0 28 0 35.00 0 0 9.90 0 5 0
September 16, 2022 0 0 0.12 0 34 0 36.00 0 0 10.90 0 7 0
September 16, 2022 0 0 0.11 0 11 0 38.00 0 0 12.85 0 3 0
September 16, 2022 0 0.20 0.11 0 3 0 40.00 0 0 14.85 0 0 0
October 21, 2022 0 0 3.40 0 0 0 23.00 0 0 1.00 0 0 0
October 21, 2022 0 0 3.05 0 0 0 23.50 0 0 1.25 0 0 0
October 21, 2022 0 0 2.70 0 0 0 24.00 0 0 1.45 0 0 0
October 21, 2022 0 0 2.40 0 0 0 24.50 0 0 1.65 0 0 0
October 21, 2022 0 0 2.10 0 0 0 25.00 0 0 1.85 0 7 0
October 21, 2022 0 0 1.60 0 0 0 26.00 0 0 2.35 0 21 0
October 21, 2022 0 0 1.20 0 0 0 27.00 0 0 2.95 0 0 0
October 21, 2022 0 0 0.85 0 0 0 28.00 0 0 3.65 0 5 0
October 21, 2022 0 0 0.60 0 7 0 29.00 0 0 4.45 0 0 0
October 21, 2022 0 0 0.43 0 0 0 30.00 0 0 5.25 0 0 0
October 21, 2022 0 0 0.30 0 0 0 31.00 0 0 6.30 0 7 0
October 21, 2022 0 0 0.25 0 0 0 32.00 0 0 7.20 0 0 0
October 21, 2022 0 0 0.18 0 0 0 33.00 0 0 8.15 0 0 0
October 21, 2022 0 0 0.14 0 0 0 34.00 0 0 9.10 0 0 0
October 21, 2022 0 0 0.10 0 0 0 36.00 0 0 11.05 0 0 0
November 18, 2022 0 0 3.55 0 0 0 23.00 0 0 1.25 0 0 0
November 18, 2022 0 0 3.20 0 0 0 23.50 0 0 1.40 0 0 0
November 18, 2022 0 0 2.90 0 0 0 24.00 0 0 1.55 0 0 0
November 18, 2022 0 0 2.60 0 0 0 24.50 0 0 1.75 0 0 0
November 18, 2022 0 0 2.35 0 0 0 25.00 0 0 2.00 0 5 0
November 18, 2022 0 0 1.80 0 0 0 26.00 0 0 2.50 0 0 0
November 18, 2022 0 0 1.45 0 0 0 27.00 0 0 3.10 0 0 0
November 18, 2022 0 0 1.10 0 0 0 28.00 0 0 3.80 0 0 0
November 18, 2022 0 0 0.80 0 0 0 29.00 0 0 4.65 0 0 0
November 18, 2022 0 0 0.65 0 0 0 30.00 0 0 5.35 0 0 0
November 18, 2022 0 0 0.37 0 0 0 32.00 0 0 7.30 0 0 0
December 16, 2022 0 0 6.05 0 0 0 20.00 0 0 0.65 0 0 0
December 16, 2022 0 0 4.45 0 0 0 22.00 0 0 1.10 0 30 0
December 16, 2022 0 0 3.75 0 7 0 23.00 0 0 1.35 0 0 0
December 16, 2022 0 0 3.10 0 7 0 24.00 0 0 1.75 0 20 0
December 16, 2022 0 0 2.50 0 0 0 25.00 0 0 2.20 0 23 0
December 16, 2022 0 0 2.05 0 22 0 26.00 0 0 2.70 0 23 0
December 16, 2022 0 0 1.25 0 8 0 28.00 0 0 3.95 0 60 0
December 16, 2022 0 0 0.75 0 70 0 30.00 0 0 5.50 0 28 0
December 16, 2022 0 0 0.30 0 49 0 32.00 0 0 7.20 0 3 0
December 16, 2022 0 0.25 0.25 0 10 0 34.00 0 0 9.05 0 21 0
December 16, 2022 0.15 1.45 0.28 0 30 0 35.00 0 0 10.00 0 10 0
December 16, 2022 0 0 0.24 0 4 0 36.00 0 0 10.95 0 0 0
December 16, 2022 0 0 0.17 0 0 0 40.00 0 0 14.90 0 0 0
March 17, 2023 0 0 6.25 0 0 0 20.00 0 0 0.95 0 0 0
March 17, 2023 0 0 4.75 0 0 0 22.00 0 0 1.45 0 0 0
March 17, 2023 0 0 4.05 0 0 0 23.00 0 0 1.80 0 0 0
March 17, 2023 0 0 3.45 0 0 0 24.00 0 6.00 2.20 0 25 0
March 17, 2023 0 0 2.90 0 0 0 25.00 0 6.00 2.65 0 31 0
March 17, 2023 0 0 2.45 0 0 0 26.00 0 0 3.20 0 1,320 0
March 17, 2023 0 0 1.70 0 0 0 28.00 0 0 4.40 0 4 0
March 17, 2023 0 0 1.15 0 4 0 30.00 0 0 5.90 0 0 0
March 17, 2023 0 0 0.80 0 0 0 32.00 0 0 7.50 0 0 0
March 17, 2023 0 0 0.55 0 2 0 34.00 0 0 9.25 0 0 0
March 17, 2023 0 0 0.45 0 0 0 35.00 0 0 10.15 0 0 0
March 17, 2023 0 0 0.38 0 0 0 36.00 0 0 11.10 0 0 0
March 17, 2023 0 2.00 0.24 0 15 0 40.00 0 0 14.95 0 0 0
January 19, 2024 0 0 2.85 0 0 0 29.00 0 0 6.35 0 0 0
January 19, 2024 0 0 2.40 0 0 0 30.00 0 0 7.05 0 11 0
January 19, 2024 0 0 2.10 0 0 0 31.00 0 0 7.75 0 0 0
January 19, 2024 0 0 1.75 0 1 0 32.00 0 0 8.55 0 2 0