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: January 28, 2023 at 2:25 p.m.   (Real-time)

  • Last price: 35.740
  • Net change: 0.230
  • Bid price: 35.640
  • Ask price: 35.850
  • 30-day historical volatility: 18.66%
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: 7,134
Volume: 10
Open interest: 3,705
Volume: 10
February 17, 2023 9.50 10.00 10.00 0 0 0 26.00 0 0.14 0.14 0 12 0
February 17, 2023 8.40 9.00 9.00 0 0 0 27.00 0 0.07 0.07 0 0 0
February 17, 2023 7.45 8.00 8.00 0 0 0 28.00 0 0.07 0.07 0 20 0
February 17, 2023 6.55 7.00 7.00 0 0 0 29.00 0 0.11 0.11 0 7 0
February 17, 2023 5.55 6.10 6.10 0 4 0 30.00 0 0.14 0.14 0 30 0
February 17, 2023 4.60 5.05 5.05 0 6 0 31.00 0.02 0.16 0.16 0 30 0
February 17, 2023 3.65 4.15 4.15 0 40 0 32.00 0.02 0.21 0.21 0 40 0
February 17, 2023 2.70 3.15 3.15 0 124 0 33.00 0.11 0.25 0.25 0 200 0
February 17, 2023 2.05 2.25 2.25 0 160 0 34.00 0.21 0.38 0.38 0 12 0
February 17, 2023 1.30 1.45 1.45 0 208 0 35.00 0.41 0.60 0.60 0 54 0
February 17, 2023 0.70 0.90 0.90 0.10 589 4 36.00 0.80 1.05 1.05 0 30 0
February 17, 2023 0.21 0.43 0.43 0.05 3,196 4 37.00 1.40 1.60 1.60 0 17 0
February 17, 2023 0 0.18 0.18 0 551 0 38.00 2.15 2.40 2.40 0 10 0
February 17, 2023 0 0.06 0.06 0 34 0 39.00 2.95 3.40 3.40 0 0 0
February 17, 2023 0 0.03 0.03 0 33 0 40.00 3.90 4.40 4.40 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 42.00 5.90 6.40 6.40 0 0 0
March 17, 2023 15.05 16.00 16.00 0 0 0 20.00 0 0.08 0.08 0 0 0
March 17, 2023 13.05 14.00 14.00 0 0 0 22.00 0 0.08 0.08 0 0 0
March 17, 2023 12.10 13.00 13.00 0 0 0 23.00 0.01 0.09 0.09 0 0 0
March 17, 2023 11.05 12.00 12.00 0 0 0 24.00 0.01 0.10 0.10 0 15 0
March 17, 2023 10.75 11.05 11.05 0 0 0 25.00 0.01 0.13 0.13 0 31 0
March 17, 2023 9.75 10.05 10.05 0 11 0 26.00 0.01 0.13 0.13 0 1,320 0
March 17, 2023 8.75 9.10 9.10 0 0 0 27.00 0.01 0.16 0.16 0 0 0
March 17, 2023 7.50 8.10 8.10 0 0 0 28.00 0.03 0.18 0.18 0 19 0
March 17, 2023 6.80 7.15 7.15 0 0 0 29.00 0.05 0.20 0.20 0 0 0
March 17, 2023 5.85 6.15 6.15 0 18 0 30.00 0.08 0.25 0.25 0 0 0
March 17, 2023 4.95 5.20 5.20 0 9 0 31.00 0.14 0.28 0.28 0 0 0
March 17, 2023 4.05 4.30 4.30 0 0 0 32.00 0.15 0.39 0.39 0 11 0
March 17, 2023 3.05 3.40 3.40 0 13 0 33.00 0.27 0.50 0.50 0 38 0
March 17, 2023 2.25 2.60 2.60 0 13 0 34.00 0.48 0.75 0.75 0 7 0
March 17, 2023 1.60 1.85 1.85 0 104 0 35.00 0.75 1.05 1.05 0 17 0
March 17, 2023 1.05 1.25 1.25 0 44 0 36.00 1.25 1.50 1.50 0 35 0
March 17, 2023 0.55 0.80 0.80 0 65 0 37.00 1.75 2.00 2.00 0 14 0
March 17, 2023 0.27 0.50 0.50 0 108 0 38.00 2.45 2.80 2.80 0 10 0
March 17, 2023 0.10 0.32 0.32 0 0 0 39.00 3.25 3.65 3.65 0 0 0
March 17, 2023 0.05 0.20 0.20 0 37 0 40.00 4.25 4.55 4.55 0 0 0
March 17, 2023 0.01 0.10 0.10 0 0 0 42.00 6.05 6.45 6.45 0 0 0
April 21, 2023 7.85 8.30 8.30 0 0 0 28.00 0.09 0.26 0.26 0 0 0
April 21, 2023 6.90 7.35 7.35 0 0 0 29.00 0.14 0.31 0.31 0 1 0
April 21, 2023 6.05 6.35 6.35 0 0 0 30.00 0.19 0.37 0.37 0 0 0
April 21, 2023 5.15 5.45 5.45 0 0 0 31.00 0.27 0.46 0.46 -0.12 7 10
April 21, 2023 4.20 4.60 4.60 0 4 0 32.00 0.37 0.60 0.60 0 14 0
April 21, 2023 3.35 3.70 3.70 0 25 0 33.00 0.55 0.80 0.80 0 0 0
April 21, 2023 2.60 2.95 2.95 0 20 0 34.00 0.75 1.05 1.05 0 0 0
April 21, 2023 1.95 2.30 2.30 0 12 0 35.00 1.05 1.35 1.35 0 0 0
April 21, 2023 1.40 1.70 1.70 0 81 0 36.00 1.50 1.80 1.80 0 0 0
April 21, 2023 0.90 1.15 1.15 0 112 0 37.00 2.05 2.35 2.35 0 0 0
April 21, 2023 0.55 0.85 0.85 0 100 0 38.00 2.65 3.05 3.05 0 0 0
April 21, 2023 0.31 0.60 0.60 0 10 0 39.00 3.35 3.80 3.80 0 0 0
April 21, 2023 0.16 0.38 0.38 0 28 0 40.00 4.20 4.60 4.60 0 0 0
April 21, 2023 0.03 0.22 0.22 0 0 0 42.00 6.15 6.45 6.45 0 0 0
May 19, 2023 7.85 8.40 8.40 0 0 0 28.00 0.16 0.33 0.33 0 0 0
May 19, 2023 6.05 6.55 6.55 0 0 0 30.00 0.29 0.48 0.48 0 0 0
May 19, 2023 5.20 5.70 5.70 0 0 0 31.00 0.40 0.60 0.60 0 7 0
May 19, 2023 4.50 4.85 4.85 0 7 0 32.00 0.55 0.75 0.75 0 0 0
May 19, 2023 3.75 4.05 4.05 0 15 0 33.00 0.70 1.00 1.00 0 7 0
May 19, 2023 3.00 3.25 3.25 0 0 0 34.00 1.00 1.25 1.25 0 10 0
May 19, 2023 2.35 2.65 2.65 0 0 0 35.00 1.30 1.60 1.60 0 0 0
May 19, 2023 1.75 2.05 2.05 0 2 0 36.00 1.75 2.05 2.05 0 0 0
May 19, 2023 1.30 1.55 1.55 0 6 0 37.00 2.25 2.55 2.55 0 0 0
May 19, 2023 0.90 1.15 1.15 0 25 0 38.00 2.90 3.25 3.25 0 0 0
May 19, 2023 0.60 0.85 0.85 0 13 0 39.00 3.65 3.95 3.95 0 0 0
May 19, 2023 0.41 0.65 0.65 0 16 0 40.00 4.45 4.75 4.75 0 30 0
May 19, 2023 0.13 0.35 0.35 0 10 0 42.00 6.20 6.65 6.65 0 0 0
June 16, 2023 13.90 14.25 14.25 0 0 0 22.00 0.03 0.21 0.21 0 0 0
June 16, 2023 11.70 12.35 12.35 0 0 0 24.00 0.07 0.25 0.25 0 1 0
June 16, 2023 11.10 11.55 11.55 0 0 0 25.00 0.15 0.29 0.30 0 0 0
June 16, 2023 10.15 10.60 10.60 0 0 0 26.00 0.19 0.34 0.35 0 7 0
June 16, 2023 8.25 8.75 8.75 0 0 0 28.00 0.30 0.44 0.45 0 10 0
June 16, 2023 6.50 6.95 6.95 0 0 0 30.00 0.41 0.60 0.60 0 10 0
June 16, 2023 5.55 6.00 6.00 0 0 0 31.00 0.55 0.80 0.80 0 0 0
June 16, 2023 4.75 5.20 5.20 0 9 0 32.00 0.75 1.00 1.00 0 10 0
June 16, 2023 4.00 4.45 4.45 0 0 0 33.00 0.95 1.25 1.25 0 0 0
June 16, 2023 3.30 3.65 3.65 0 7 0 34.00 1.25 1.55 1.55 0 9 0
June 16, 2023 2.65 2.85 2.85 0 83 0 35.00 1.60 1.85 1.85 0 1,500 0
June 16, 2023 2.10 2.30 2.30 0 77 0 36.00 2.05 2.30 2.30 0 0 0
June 16, 2023 1.60 1.85 1.85 0 0 0 37.00 2.50 2.95 2.95 0 0 0
June 16, 2023 1.20 1.40 1.40 -0.05 59 2 38.00 3.05 3.50 3.50 0 13 0
June 16, 2023 0.90 1.15 1.15 0 0 0 39.00 3.75 4.10 4.10 0 0 0
June 16, 2023 0.60 0.80 0.80 0 105 0 40.00 4.50 4.90 4.90 0 0 0
June 16, 2023 0.28 0.49 0.49 0 19 0 42.00 6.20 6.75 6.75 0 0 0
June 16, 2023 0.10 0.24 0.24 0 1 0 45.00 9.05 9.65 9.65 0 0 0
July 21, 2023 6.35 6.90 6.90 0 0 0 30.00 0.46 0.70 0.70 0 0 0
July 21, 2023 4.80 5.25 5.25 0 0 0 32.00 0.75 1.10 1.10 0 0 0
July 21, 2023 4.05 4.60 4.60 0 20 0 33.00 0.95 1.40 1.40 0 0 0
July 21, 2023 3.35 3.75 3.75 0 0 0 34.00 1.25 1.65 1.65 0 0 0
July 21, 2023 2.70 3.15 3.15 0 0 0 35.00 1.65 2.05 2.05 0 0 0
July 21, 2023 2.15 2.60 2.60 0 0 0 36.00 2.05 2.45 2.45 0 0 0
July 21, 2023 1.70 2.10 2.10 0 0 0 37.00 2.55 3.05 3.05 0 0 0
July 21, 2023 1.30 1.70 1.70 0 0 0 38.00 3.15 3.60 3.60 0 0 0
July 21, 2023 0.95 1.35 1.35 0 0 0 39.00 3.80 4.30 4.30 0 0 0
July 21, 2023 0.65 1.00 1.00 0 0 0 40.00 4.50 5.00 5.00 0 0 0
July 21, 2023 0.30 0.65 0.65 0 0 0 42.00 6.20 6.80 6.80 0 0 0
September 15, 2023 11.25 11.85 11.85 0 0 0 25.00 0.25 0.40 0.40 0 10 0
September 15, 2023 10.35 10.95 10.95 0 0 0 26.00 0.32 0.49 0.49 0 0 0
September 15, 2023 8.60 9.15 9.15 0 0 0 28.00 0.49 0.65 0.65 0 0 0
September 15, 2023 6.90 7.45 7.45 0 10 0 30.00 0.70 0.95 0.95 0 10 0
September 15, 2023 5.35 5.70 5.70 0 54 0 32.00 1.05 1.45 1.45 0 0 0
September 15, 2023 4.00 4.30 4.30 0 98 0 34.00 1.65 2.00 2.00 0 0 0
September 15, 2023 3.40 3.65 3.65 0 0 0 35.00 2.05 2.35 2.35 0 5 0
September 15, 2023 2.70 3.15 3.15 0 2 0 36.00 2.50 2.95 2.95 0 0 0
September 15, 2023 1.80 2.15 2.15 0 25 0 38.00 3.50 3.95 3.95 0 0 0
September 15, 2023 1.10 1.45 1.45 0 34 0 40.00 4.85 5.25 5.25 0 0 0
September 15, 2023 0.60 0.95 0.95 0 210 0 42.00 6.40 6.95 6.95 0 0 0
September 15, 2023 0.20 0.49 0.49 0 3 0 45.00 9.15 9.70 9.70 0 0 0
December 15, 2023 11.15 11.75 11.75 0 0 0 25.00 0.31 0.55 0.55 0 10 0
December 15, 2023 7.10 7.55 7.55 0 0 0 30.00 0.90 1.30 1.30 0 14 0
December 15, 2023 5.60 6.10 6.10 0 30 0 32.00 1.35 1.75 1.75 0 0 0
December 15, 2023 4.40 4.80 4.80 0 26 0 34.00 2.00 2.40 2.40 0 0 0
December 15, 2023 3.30 3.70 3.70 0 16 0 36.00 2.80 3.35 3.35 0 0 0
December 15, 2023 2.30 2.75 2.75 0 40 0 38.00 3.85 4.35 4.35 0 0 0
December 15, 2023 1.60 2.05 2.05 0 77 0 40.00 5.15 5.55 5.55 0 0 0
December 15, 2023 1.05 1.45 1.45 0 70 0 42.00 6.65 7.20 7.20 0 0 0
December 15, 2023 0.48 0.85 0.85 0 0 0 45.00 9.15 9.80 9.80 0 0 0
January 19, 2024 8.15 8.70 8.70 0 24 0 29.00 0.85 1.20 1.20 0 16 0
January 19, 2024 7.40 7.95 7.95 0 10 0 30.00 1.05 1.45 1.45 0 16 0
January 19, 2024 6.65 7.20 7.20 0 34 0 31.00 1.20 1.65 1.65 0 5 0
January 19, 2024 5.95 6.15 6.15 0 138 0 32.00 1.50 1.90 1.90 0 4 0