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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:23 a.m.   (Real-time)

  • Last price: 29.220
  • Net change: -0.760
  • Bid price: 29.190
  • Ask price: 29.230
  • 30-day historical volatility: 26.10%
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: 4,632
Volume: 10
Open interest: 2,850
Volume: 22
December 17, 2021 3.05 3.50 4.60 0 54 0 26.00 0.01 0.20 0.10 0 85 0
December 17, 2021 2.10 2.45 3.60 0 0 0 27.00 0.01 0.25 0.15 0 0 0
December 17, 2021 1.10 1.55 2.65 0 0 0 28.00 0.07 0.40 0.10 0 14 0
December 17, 2021 0.45 0.80 1.75 0 0 0 29.00 0.40 0.75 0.35 0 22 0
December 17, 2021 0.03 0.40 0.55 0 25 0 30.00 1.00 1.45 0.85 0.25 39 1
December 17, 2021 0.01 0.20 0.40 0 36 0 31.00 1.90 2.30 1.20 0 64 0
December 17, 2021 0.01 0.20 0.20 0 47 0 32.00 2.75 3.30 2.00 0 18 0
December 17, 2021 0 0.09 0.10 0 20 0 33.00 3.70 4.25 2.95 0 10 0
December 17, 2021 0 0.10 0.08 0 1 0 33.50 4.20 4.75 3.40 0 0 0
December 17, 2021 0 0.10 0.07 0 35 0 34.00 4.70 5.25 3.90 0 0 0
December 17, 2021 0 0.10 0.06 0 24 0 35.00 5.80 6.25 4.90 0 10 0
December 17, 2021 0 0.10 0.06 0 12 0 36.00 6.80 7.25 5.90 0 7 0
December 17, 2021 0 0.10 0.05 0 2 0 37.00 7.80 8.25 6.90 0 7 0
December 17, 2021 0 0.10 0.05 0 14 0 38.00 8.80 9.25 7.90 0 7 0
December 17, 2021 0 0.10 0.05 0 0 0 39.00 9.80 10.25 8.90 0 0 0
December 17, 2021 0 0.10 0.05 0 21 0 40.00 10.75 11.25 9.90 0 0 0
December 17, 2021 0 0.10 0.05 0 0 0 45.00 15.70 16.25 14.90 0 0 0
January 21, 2022 3.15 3.40 4.65 0 10 0 26.00 0.10 0.30 0.20 0 7 1
January 21, 2022 2.30 2.55 3.70 0 0 0 27.00 0.30 0.45 0.25 0 1 0
January 21, 2022 1.55 1.75 2.75 0 0 0 28.00 0.50 0.70 0.40 0 13 0
January 21, 2022 0.95 1.15 1.90 0 10 0 29.00 0.85 1.05 0.95 0.30 13 20
January 21, 2022 0.50 0.70 1.25 0 41 0 30.00 1.40 1.65 0.95 0 217 0
January 21, 2022 0.20 0.45 0.75 0 14 0 31.00 2.15 2.35 1.45 0 18 0
January 21, 2022 0.06 0.30 0.30 0 178 0 32.00 3.00 3.20 2.15 0 71 0
January 21, 2022 0.02 0.20 0.25 0 1 0 33.00 3.95 4.15 3.00 0 10 0
January 21, 2022 0.01 0.20 0.20 0 43 0 34.00 4.90 5.10 3.90 0 17 0
January 21, 2022 0 0.15 0.15 0 14 0 35.00 5.90 6.10 4.90 0 0 0
January 21, 2022 0 0.15 0.15 0 580 0 36.00 6.90 7.10 5.90 0 75 0
January 21, 2022 0 0.10 0.08 0 0 0 37.00 7.85 8.10 6.85 0 0 0
January 21, 2022 0 0.10 0.07 0 39 0 38.00 8.85 9.10 7.85 0 22 0
January 21, 2022 0 0.10 0.07 0 0 0 39.00 9.85 10.10 8.85 0 0 0
January 21, 2022 0 0.03 0.03 0 683 0 40.00 10.85 11.10 9.85 0 110 0
January 21, 2022 0 0.10 0.05 0 76 0 42.00 12.85 13.10 11.85 0 0 0
January 21, 2022 0 0.10 0.05 0 10 0 44.00 14.85 15.10 13.85 0 7 0
January 21, 2022 0 0.10 0.05 0 1,310 0 46.00 16.85 17.10 15.85 0 1,300 0
February 18, 2022 3.30 3.60 4.80 0 12 0 26.00 0.30 0.50 0.30 0 27 0
February 18, 2022 2.55 2.80 3.90 0 0 0 27.00 0.50 0.75 0.45 0 0 0
February 18, 2022 1.85 2.10 2.95 0 14 0 28.00 0.80 1.00 0.70 0 23 0
February 18, 2022 1.25 1.50 2.35 0 0 0 29.00 1.20 1.50 0.95 0 8 0
February 18, 2022 0.90 1.05 1.70 0 0 0 30.00 1.75 2.00 1.35 0 10 0
February 18, 2022 0.45 0.70 1.15 0 3 0 31.00 2.40 2.65 1.80 0 17 0
February 18, 2022 0.25 0.45 0.55 0 17 0 32.00 3.20 3.40 2.45 0 20 0
February 18, 2022 0.09 0.35 0.25 0 39 0 33.00 4.05 4.25 3.20 0 10 0
February 18, 2022 0.02 0.25 0.15 0 39 0 34.00 4.95 5.15 4.05 0 0 0
February 18, 2022 0.02 0.15 0.25 0 27 0 35.00 5.90 6.15 4.95 0 0 0
February 18, 2022 0.01 0.15 0.20 0 33 0 36.00 6.90 7.10 5.90 0 10 0
February 18, 2022 0 0.10 0.15 0 15 0 37.00 7.85 8.10 6.90 0 0 0
February 18, 2022 0 0.10 0.10 0 0 0 38.00 8.85 9.05 7.90 0 0 0
February 18, 2022 0 0.10 0.09 0 0 0 39.00 9.85 10.05 8.85 0 0 0
February 18, 2022 0 0.10 0.08 0 0 0 40.00 10.85 11.10 9.85 0 0 0
March 18, 2022 4.10 4.80 5.85 0 0 0 25.00 0.30 0.40 0.40 0 0 0
March 18, 2022 3.25 3.95 4.95 0 0 0 26.00 0.45 0.85 0.55 0 4 0
March 18, 2022 2.70 3.20 4.10 0 0 0 27.00 0.70 1.10 0.70 0 0 0
March 18, 2022 2.05 2.40 3.35 0 20 0 28.00 1.05 1.45 0.95 0 13 0
March 18, 2022 1.45 1.85 2.55 0 4 0 29.00 1.50 1.90 1.25 0 0 0
March 18, 2022 1.00 1.35 1.95 0 8 0 30.00 2.05 2.40 1.75 0 38 0
March 18, 2022 0.65 1.00 1.45 0 32 0 31.00 2.55 3.05 2.20 0 17 0
March 18, 2022 0.40 0.75 1.05 0 11 0 32.00 3.25 3.85 3.00 0 18 0
March 18, 2022 0.20 0.60 0.50 0 40 0 33.00 4.10 4.65 3.70 0 7 0
March 18, 2022 0.20 0.50 0.40 0 23 0 34.00 4.95 5.60 4.60 0 32 0
March 18, 2022 0.10 0.40 0.40 0 61 0 35.00 5.75 6.45 5.15 0 30 0
March 18, 2022 0.07 0.35 0.30 0 2 0 36.00 6.65 7.40 6.05 0 9 0
March 18, 2022 0.02 0.30 0.25 0 0 0 37.00 7.65 8.35 7.00 0 0 0
March 18, 2022 0.01 0.30 0.20 0 0 0 38.00 8.60 9.40 8.00 0 8 0
March 18, 2022 0 0.25 0.15 0 0 0 40.00 10.45 11.30 10.00 0 10 0
March 18, 2022 0 0.20 0.09 0 0 0 45.00 15.20 16.35 14.95 0 10 0
April 14, 2022 3.65 4.00 5.00 0 27 0 26.00 0.70 1.00 0.65 0 0 0
April 14, 2022 2.95 3.20 4.10 0 0 0 27.00 0.95 1.30 0.85 0 0 0
April 14, 2022 2.25 2.55 3.35 0 0 0 28.00 1.30 1.65 1.10 0 20 0
April 14, 2022 1.70 2.00 2.75 0 0 0 29.00 1.75 2.15 1.45 0 0 0
April 14, 2022 1.25 1.55 2.15 0 0 0 30.00 2.30 2.70 1.85 0 0 0
April 14, 2022 0.85 1.25 1.65 0 22 0 31.00 2.95 3.30 2.40 0 0 0
April 14, 2022 0.60 0.95 0.85 -0.35 10 10 32.00 3.65 3.95 3.05 0 7 0
April 14, 2022 0.40 0.70 0.75 0 15 0 33.00 4.45 4.80 3.60 0 21 0
April 14, 2022 0.25 0.55 0.70 0 13 0 34.00 5.30 5.60 4.55 0 10 0
April 14, 2022 0.15 0.45 0.50 0 0 0 35.00 6.20 6.50 5.35 0 7 0
April 14, 2022 0.06 0.30 0.35 0 0 0 36.00 7.10 7.40 6.25 0 0 0
May 20, 2022 3.85 4.15 5.15 0 0 0 26.00 0.90 1.20 0.90 0 0 0
May 20, 2022 3.15 3.50 4.35 0 0 0 27.00 1.20 1.50 1.10 0 0 0
May 20, 2022 2.55 2.85 3.65 0 0 0 28.00 1.55 1.90 1.40 0 0 0
May 20, 2022 2.00 2.30 3.05 0 0 0 29.00 2.05 2.40 1.75 0 0 0
May 20, 2022 1.50 1.90 2.45 0 0 0 30.00 2.55 3.00 2.25 0 5 0
May 20, 2022 1.15 1.55 1.65 0 7 0 31.00 3.15 3.55 2.75 0 0 0
May 20, 2022 0.85 1.15 1.55 0 0 0 32.00 3.90 4.30 3.40 0 0 0
May 20, 2022 0.60 0.90 1.30 0 0 0 33.00 4.60 5.05 4.10 0 7 0
May 20, 2022 0.40 0.70 0.70 0 8 0 34.00 5.45 5.85 4.85 0 0 0
May 20, 2022 0.20 0.50 0.65 0 0 0 36.00 7.20 7.55 6.50 0 0 0
June 17, 2022 4.50 5.30 5.75 0 10 0 25.00 0.80 1.20 0.90 0 0 0
June 17, 2022 3.75 4.60 5.45 0 0 0 26.00 1.05 1.50 1.05 0 0 0
June 17, 2022 2.60 3.30 3.95 0 21 0 28.00 1.80 2.25 1.65 0 31 0
June 17, 2022 1.80 2.20 2.90 0 10 0 30.00 2.70 3.40 2.55 0 54 0
June 17, 2022 1.30 1.40 1.70 0 476 0 32.00 4.00 4.75 3.75 0 23 0
June 17, 2022 0.65 1.05 1.25 0 10 0 34.00 5.60 6.40 5.15 0 0 0
June 17, 2022 0.50 0.90 1.05 0 0 0 35.00 6.20 7.25 5.95 0 0 0
June 17, 2022 0.35 0.80 0.80 0 107 0 36.00 7.05 8.10 6.75 0 0 0
June 17, 2022 0.20 0.60 0.55 0 11 0 38.00 8.80 9.85 8.40 0 4 0
June 17, 2022 0.01 0.40 0.40 0 3 0 40.00 10.30 11.65 10.20 0 25 0
June 17, 2022 0.01 0.25 0.25 0 0 0 45.00 15.20 16.50 15.00 0 0 0
September 16, 2022 4.75 5.75 6.45 0 38 0 25.00 0.85 1.80 1.20 0 50 0
September 16, 2022 4.00 5.10 5.65 0 45 0 26.00 1.45 2.20 1.60 0 0 0
September 16, 2022 2.75 3.85 3.90 0 10 0 28.00 1.95 2.65 2.30 0 32 0
September 16, 2022 2.05 2.90 3.20 0 42 0 30.00 2.90 4.10 3.20 0 50 0
September 16, 2022 1.35 2.30 2.40 0 9 0 32.00 4.25 5.45 4.20 0 3 0
September 16, 2022 0.80 1.70 1.75 0 6 0 34.00 5.80 6.90 5.65 0 10 0
September 16, 2022 0.60 1.50 1.15 0 14 0 35.00 5.80 7.70 6.40 0 1 0
September 16, 2022 0.45 1.30 1.25 0 16 0 36.00 6.60 8.55 7.20 0 5 0
September 16, 2022 0.20 0.95 0.90 0 0 0 38.00 8.35 10.20 8.85 0 0 0
September 16, 2022 0.08 0.70 0.65 0 2 0 40.00 10.15 12.05 10.60 0 0 0