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.

SIS – Savaria Corporation  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:14 a.m.   (Real-time)

  • Last price: 19.090
  • Net change: -0.350
  • Bid price: 19.060
  • Ask price: 19.190
  • 30-day historical volatility: 29.87%
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: 462
Volume: 0
Open interest: 296
Volume: 0
December 17, 2021 2.00 2.30 2.55 0 0 0 17.00 0.01 0.15 0.07 0 5 0
December 17, 2021 1.55 1.85 2.05 0 0 0 17.50 0.01 0.20 0.10 0 7 0
December 17, 2021 1.00 1.40 1.60 0 0 0 18.00 0.06 0.25 0.15 0 0 0
December 17, 2021 0.60 0.95 1.15 0 0 0 18.50 0.10 0.35 0.25 0 20 0
December 17, 2021 0.30 0.60 0.75 0 0 0 19.00 0.25 0.50 0.35 0 35 0
December 17, 2021 0.10 0.35 0.45 0 0 0 19.50 0.50 0.75 0.55 0 10 0
December 17, 2021 0.01 0.20 0.25 0 10 0 20.00 0.80 1.15 0.90 0 5 0
December 17, 2021 0.01 0.15 0.15 0 21 0 20.50 1.30 1.60 1.25 0 0 0
December 17, 2021 0 0.10 0.05 0 6 0 21.00 1.75 2.05 1.70 0 0 0
December 17, 2021 0 0.10 0.04 0 5 0 21.50 2.25 2.55 2.20 0 0 0
December 17, 2021 0 0.10 0.04 0 0 0 22.00 2.75 3.05 2.70 0 0 0
December 17, 2021 0 0.10 0.04 0 0 0 22.50 3.25 3.55 3.20 0 0 0
December 17, 2021 0 0.10 0.04 0 0 0 23.00 3.75 4.05 3.70 0 0 0
December 17, 2021 0 0.10 0.04 0 0 0 23.50 4.25 4.55 4.20 0 0 0
December 17, 2021 0 0.10 0.04 0 5 0 24.00 4.75 5.05 4.70 0 0 0
December 17, 2021 0 0.10 0.04 0 10 0 26.00 6.75 7.05 6.70 0 0 0
January 21, 2022 2.95 3.35 3.55 0 3 0 16.00 0.02 0.20 0.10 0 10 0
January 21, 2022 2.05 2.45 2.60 0 0 0 17.00 0.08 0.30 0.20 0 10 0
January 21, 2022 1.65 2.00 2.15 0 0 0 17.50 0.15 0.35 0.25 0 0 0
January 21, 2022 1.25 1.55 1.75 0 5 0 18.00 0.20 0.50 0.35 0 0 0
January 21, 2022 0.90 1.20 1.35 0 0 0 18.50 0.35 0.65 0.45 0 0 0
January 21, 2022 0.60 0.90 0.90 0 10 0 19.00 0.60 0.85 0.65 0 0 0
January 21, 2022 0.40 0.65 0.75 0 0 0 19.50 0.80 1.10 0.85 0 0 0
January 21, 2022 0.20 0.45 0.55 0 126 0 20.00 1.05 1.40 1.15 0 101 0
January 21, 2022 0.09 0.30 0.35 0 0 0 20.50 1.45 1.80 1.50 0 0 0
January 21, 2022 0.02 0.20 0.20 0 3 0 21.00 1.85 2.20 1.85 0 0 0
January 21, 2022 0.01 0.15 0.15 0 8 0 21.50 2.30 2.65 2.30 0 0 0
January 21, 2022 0 0.15 0.15 0 1 0 22.00 2.75 3.15 2.75 0 0 0
January 21, 2022 0 0.15 0.10 0 0 0 22.50 3.25 3.60 3.25 0 0 0
January 21, 2022 0 0.15 0.09 0 10 0 23.00 3.75 4.15 3.75 0 0 0
January 21, 2022 0 0.15 0.08 0 0 0 23.50 4.25 4.65 4.25 0 0 0
January 21, 2022 0 0.15 0.05 0 10 0 24.00 4.75 5.15 4.70 0 0 0
January 21, 2022 0 0.15 0.04 0 3 0 26.00 6.75 7.15 6.70 0 0 0
February 18, 2022 2.15 2.55 2.70 0 0 0 17.00 0.15 0.45 0.30 0 0 0
February 18, 2022 1.75 2.15 2.30 0 0 0 17.50 0.25 0.55 0.40 0 12 0
February 18, 2022 1.40 1.75 1.95 0 0 0 18.00 0.35 0.70 0.50 0 10 0
February 18, 2022 1.05 1.45 1.55 0 0 0 18.50 0.55 0.85 0.65 0 0 0
February 18, 2022 0.75 1.10 1.20 0 0 0 19.00 0.75 1.05 0.85 0 0 0
February 18, 2022 0.50 0.85 0.95 0 0 0 19.50 1.00 1.30 1.10 0 0 0
February 18, 2022 0.30 0.65 0.70 0 0 0 20.00 1.25 1.60 1.35 0 0 0
February 18, 2022 0.15 0.40 0.50 0 0 0 20.50 1.60 1.95 1.65 0 0 0
February 18, 2022 0.04 0.30 0.25 0 102 0 21.00 2.00 2.30 2.00 0 0 0
February 18, 2022 0.02 0.20 0.15 0 5 0 21.50 2.40 2.80 2.50 0 0 0
February 18, 2022 0.01 0.15 0.15 0 0 0 22.00 2.85 3.20 2.85 0 0 0
February 18, 2022 0.01 0.10 0.09 0 5 0 22.50 3.30 3.65 3.30 0 0 0
February 18, 2022 0 0.15 0.07 0 0 0 23.00 3.80 4.20 3.80 0 0 0
February 18, 2022 0 0.15 0.10 0 0 0 23.50 4.25 4.70 4.30 0 0 0
February 18, 2022 0 0.15 0.09 0 0 0 24.00 4.75 5.20 4.75 0 0 0
February 18, 2022 0 0.15 0.05 0 0 0 26.00 6.75 7.20 6.75 0 0 0
March 18, 2022 2.95 3.55 3.65 0 0 0 16.00 0.06 0.45 0.30 0 0 0
March 18, 2022 2.15 2.65 2.80 0 0 0 17.00 0.20 0.60 0.40 0 0 0
March 18, 2022 1.80 2.25 2.40 0 0 0 17.50 0.30 0.70 0.50 0 0 0
March 18, 2022 1.50 1.90 2.00 0 0 0 18.00 0.45 0.90 0.65 0 10 0
March 18, 2022 1.15 1.55 1.70 0 0 0 18.50 0.65 1.05 0.85 0 0 0
March 18, 2022 0.85 1.30 1.35 0 4 0 19.00 0.85 1.25 1.05 0 0 0
March 18, 2022 0.65 1.05 1.10 0 0 0 19.50 1.10 1.50 1.25 0 0 0
March 18, 2022 0.40 0.80 0.85 0 6 0 20.00 1.35 1.80 1.55 0 0 0
March 18, 2022 0.25 0.60 0.65 0 0 0 20.50 1.70 2.15 1.85 0 0 0
March 18, 2022 0.10 0.45 0.50 0 0 0 21.00 2.05 2.50 2.15 0 0 0
March 18, 2022 0.01 0.35 0.35 0 0 0 21.50 2.40 2.90 2.65 0 0 0
March 18, 2022 0.01 0.30 0.25 0 1 0 22.00 2.85 3.35 2.95 0 0 0
March 18, 2022 0.01 0.25 0.15 0 0 0 22.50 3.30 3.80 3.35 0 0 0
March 18, 2022 0.01 0.25 0.10 0 15 0 23.00 3.75 4.25 3.80 0 0 0
March 18, 2022 0.01 0.20 0.08 0 0 0 23.50 4.25 4.75 4.30 0 0 0
March 18, 2022 0 0.20 0.15 0 0 0 24.00 4.70 5.25 4.90 0 0 0
March 18, 2022 0 0.20 0.15 0 0 0 25.00 5.50 6.25 5.80 0 0 0
March 18, 2022 0 0.20 0.10 0 0 0 26.00 6.50 7.25 6.80 0 0 0
April 14, 2022 2.30 2.80 2.95 0 0 0 17.00 0.45 0.70 0.65 0 10 0
April 14, 2022 2.00 2.40 2.60 0 0 0 17.50 0.60 0.90 0.75 0 0 0
April 14, 2022 1.65 2.00 2.20 0 0 0 18.00 0.75 1.05 0.90 0 0 0
April 14, 2022 1.35 1.75 1.90 0 0 0 18.50 0.90 1.25 1.10 0 0 0
April 14, 2022 1.05 1.40 1.60 0 0 0 19.00 1.10 1.45 1.10 0 7 0
April 14, 2022 0.85 1.15 1.35 0 0 0 19.50 1.35 1.75 1.55 0 0 0
April 14, 2022 0.60 1.00 1.10 0 2 0 20.00 1.65 2.00 1.80 0 0 0
April 14, 2022 0.45 0.80 0.75 0 10 0 20.50 1.95 2.35 2.10 0 0 0
April 14, 2022 0.25 0.65 0.70 0 0 0 21.00 2.30 2.75 2.45 0 0 0
April 14, 2022 0.15 0.55 0.60 0 0 0 21.50 2.60 3.10 2.80 0 0 0
April 14, 2022 0.10 0.45 0.45 0 0 0 22.00 3.00 3.50 3.15 0 0 0
April 14, 2022 0.01 0.30 0.25 0 0 0 23.00 3.90 4.40 3.95 0 0 0
May 20, 2022 2.50 2.90 3.15 0 0 0 17.00 0.55 0.90 0.80 0 0 0
May 20, 2022 1.85 2.20 2.40 0 0 0 18.00 0.85 1.25 1.10 0 0 0
May 20, 2022 1.55 1.90 2.05 0 0 0 18.50 1.05 1.45 1.30 0 0 0
May 20, 2022 1.20 1.60 1.75 0 0 0 19.00 1.30 1.65 1.50 0 0 0
May 20, 2022 0.95 1.35 1.50 0 0 0 19.50 1.50 1.90 1.70 0 0 0
May 20, 2022 0.75 1.15 1.25 0 0 0 20.00 1.80 2.20 2.00 0 0 0
May 20, 2022 0.60 0.95 1.05 0 0 0 20.50 2.10 2.55 2.30 0 0 0
May 20, 2022 0.40 0.80 0.90 0 0 0 21.00 2.40 2.90 2.60 0 0 0
May 20, 2022 0.30 0.65 0.75 0 0 0 21.50 2.80 3.25 3.00 0 0 0
May 20, 2022 0.20 0.55 0.60 0 0 0 22.00 3.10 3.70 3.35 0 0 0
June 17, 2022 3.20 3.80 3.95 0 0 0 16.00 0.40 0.80 0.65 0 0 0
June 17, 2022 2.45 3.00 3.15 0 0 0 17.00 0.60 1.05 0.85 0 0 0
June 17, 2022 1.85 2.30 2.45 0 0 0 18.00 0.90 1.35 1.20 0 3 0
June 17, 2022 1.25 1.75 1.90 0 0 0 19.00 1.30 1.80 1.60 0 0 0
June 17, 2022 0.80 1.25 1.45 0 1 0 20.00 1.85 2.35 2.15 0 0 0
June 17, 2022 0.45 0.90 1.05 0 5 0 21.00 2.50 3.05 2.80 0 0 0
June 17, 2022 0.20 0.65 0.75 0 0 0 22.00 3.20 3.80 3.45 0 0 0
June 17, 2022 0.08 0.45 0.50 0 10 0 23.00 4.00 4.60 4.35 0 0 0
June 17, 2022 0.02 0.35 0.30 0 0 0 24.00 4.90 5.50 5.05 0 0 0
June 17, 2022 0.01 0.30 0.20 0 0 0 25.00 5.85 6.40 5.95 0 0 0
September 16, 2022 3.25 4.05 4.15 0 0 0 16.00 0.60 1.15 0.85 0 16 0
September 16, 2022 2.65 3.30 3.40 0 0 0 17.00 0.85 1.40 1.15 0 0 0
September 16, 2022 1.90 2.65 2.75 0 0 0 18.00 1.20 1.80 1.50 0 5 0
September 16, 2022 1.40 2.10 2.15 0 0 0 19.00 1.55 2.25 1.90 0 20 0
September 16, 2022 1.25 1.65 1.65 0 18 0 20.00 2.10 2.80 2.45 0 0 0
September 16, 2022 0.70 1.30 1.30 0 16 0 21.00 2.70 3.45 3.05 0 0 0
September 16, 2022 0.40 0.95 0.95 0 10 0 22.00 3.45 4.15 3.75 0 0 0
September 16, 2022 0.25 0.75 0.70 0 0 0 23.00 4.15 4.90 4.50 0 0 0
September 16, 2022 0.10 0.60 0.50 0 16 0 24.00 5.00 5.75 5.30 0 0 0
September 16, 2022 0.02 0.40 0.35 0 0 0 25.00 5.90 6.65 6.15 0 0 0