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

Last update: July 18, 2025 at 1:23 p.m.   (Real-time)

  • Last price: 20.090
  • Net change: 0.190
  • Bid price: 20.040
  • Ask price: 20.090
  • 30-day historical volatility: 14.65%
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: 192
Volume: 6
Open interest: 103
Volume: 0
July 18, 2025 6.95 7.15 6.95 0 0 0 13.00 0 0.03 0.04 0 0 0
July 18, 2025 6.00 6.15 5.95 0 0 0 14.00 0 0.03 0.04 0 0 0
July 18, 2025 5.50 5.65 5.45 0 0 0 14.50 0 0.03 0.04 0 0 0
July 18, 2025 5.00 5.15 4.95 0 0 0 15.00 0 0.03 0.04 0 0 0
July 18, 2025 4.50 4.65 4.45 0 0 0 15.50 0 0.03 0.04 0 2 0
July 18, 2025 4.00 4.15 3.95 0 0 0 16.00 0 0.03 0.04 0 2 0
July 18, 2025 3.50 3.65 3.45 0 0 0 16.50 0 0.03 0.04 0 0 0
July 18, 2025 3.00 3.15 2.95 0 0 0 17.00 0 0.03 0.04 0 0 0
July 18, 2025 2.45 2.65 2.45 0 4 0 17.50 0 0.03 0.04 0 0 0
July 18, 2025 1.95 2.15 1.95 0 0 0 18.00 0 0.03 0.04 0 0 0
July 18, 2025 1.45 1.65 1.40 0 5 0 18.50 0 0.03 0.04 0 0 0
July 18, 2025 0.95 1.15 1.00 0 15 0 19.00 0 0.49 0.49 0 0 0
July 18, 2025 0.46 0.70 0.55 0.10 2 2 19.50 0 0.49 0.06 0 0 0
July 18, 2025 0 0.13 0.02 -0.05 1 1 20.00 0 0.09 0.22 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 20.50 0.37 0.50 0.70 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 21.00 0.85 1.05 1.20 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 21.50 1.35 1.55 1.70 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 22.00 1.85 2.05 2.20 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 23.00 2.85 3.05 3.20 0 0 0
August 15, 2025 7.00 7.20 7.00 0 0 0 13.00 0 0.23 0.23 0 0 0
August 15, 2025 5.95 6.15 6.00 0 0 0 14.00 0 0.23 0.23 0 0 0
August 15, 2025 5.45 5.65 5.50 0 0 0 14.50 0 0.23 0.23 0 0 0
August 15, 2025 5.00 5.20 5.00 0 1 0 15.00 0 0.23 0.23 0 0 0
August 15, 2025 4.50 4.65 4.50 0 0 0 15.50 0 0.23 0.23 0 2 0
August 15, 2025 4.00 4.15 4.00 0 0 0 16.00 0 0.22 0.22 0 0 0
August 15, 2025 3.45 3.65 3.50 0 0 0 16.50 0 0.24 0.24 0 0 0
August 15, 2025 2.95 3.20 3.00 0 0 0 17.00 0 0.23 0.23 0 0 0
August 15, 2025 2.50 2.70 2.50 0 0 0 17.50 0 0.10 0.10 0 0 0
August 15, 2025 2.05 2.30 2.00 0 0 0 18.00 0.01 0.12 0.14 0 0 0
August 15, 2025 1.55 1.75 1.55 0 0 0 18.50 0.02 0.16 0.18 0 2 0
August 15, 2025 1.10 1.25 1.20 0 15 0 19.00 0.05 0.24 0.29 0 10 0
August 15, 2025 0.70 0.85 0.85 0 7 0 19.50 0.17 0.38 0.45 0 5 0
August 15, 2025 0.38 0.60 0.55 0 15 0 20.00 0.31 0.60 0.65 0 0 0
August 15, 2025 0.13 0.35 0.33 0 0 0 20.50 0.60 0.90 0.95 0 0 0
August 15, 2025 0.02 0.22 0.21 0 0 0 21.00 0.95 1.25 1.35 0 0 0
August 15, 2025 0.02 0.14 0.12 0 0 0 21.50 1.40 1.60 1.85 0 0 0
August 15, 2025 0 0.08 0.22 0 0 0 22.00 1.90 2.15 2.35 0 0 0
September 19, 2025 7.95 8.15 7.95 0 0 0 12.00 0 0.09 0.09 0 0 0
September 19, 2025 6.95 7.15 6.95 0 0 0 13.00 0 0.09 0.10 0 0 0
September 19, 2025 5.95 6.15 5.95 0 2 0 14.00 0 0.10 0.10 0 0 0
September 19, 2025 5.45 5.65 5.50 0 0 0 14.50 0 0.10 0.11 0 0 0
September 19, 2025 4.95 5.15 5.00 0 0 0 15.00 0 0.11 0.11 0 0 0
September 19, 2025 4.50 4.65 4.50 0 0 0 15.50 0 0.12 0.12 0 0 0
September 19, 2025 4.00 4.20 4.00 0 2 0 16.00 0.02 0.13 0.14 0 0 0
September 19, 2025 3.50 3.75 3.50 0 0 0 16.50 0.02 0.15 0.15 0 0 0
September 19, 2025 3.05 3.20 3.05 0 0 0 17.00 0.03 0.10 0.11 0 0 0
September 19, 2025 2.60 2.75 2.60 0 0 0 17.50 0.05 0.14 0.16 0 0 0
September 19, 2025 2.10 2.25 2.15 0 6 0 18.00 0.07 0.19 0.22 0 35 0
September 19, 2025 1.65 1.80 1.70 0 0 0 18.50 0.12 0.25 0.30 0 0 0
September 19, 2025 1.25 1.40 1.35 0 0 0 19.00 0.21 0.37 0.43 0 0 0
September 19, 2025 0.90 1.05 1.00 0 6 0 19.50 0.32 0.55 0.60 0 0 0
September 19, 2025 0.60 0.75 0.70 0 0 0 20.00 0.50 0.70 0.80 0 0 0
September 19, 2025 0.38 0.50 0.48 0 0 0 20.50 0.80 0.95 1.10 0 0 0
September 19, 2025 0.20 0.32 0.30 0 30 0 21.00 1.15 1.35 1.45 0 0 0
September 19, 2025 0.09 0.21 0.19 0 0 0 21.50 1.50 1.65 1.85 0 0 0
September 19, 2025 0.04 0.13 0.13 0 8 0 22.00 1.95 2.25 2.30 0 10 0
September 19, 2025 0 0.10 0.11 0 0 0 23.00 2.90 3.20 3.25 0 0 0
September 19, 2025 0 0.09 0.10 0 0 0 24.00 3.90 4.20 4.25 0 3 0
September 19, 2025 0 0.09 0.09 0 0 0 25.00 4.90 5.20 5.25 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 26.00 5.90 6.20 6.25 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 28.00 7.90 8.20 8.25 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 30.00 9.90 10.20 10.25 0 0 0
October 17, 2025 5.95 6.15 6.00 0 0 0 14.00 0 0.13 0.13 0 0 0
October 17, 2025 5.45 5.70 5.50 0 0 0 14.50 0 0.14 0.14 0 0 0
October 17, 2025 5.00 5.20 5.00 0 0 0 15.00 0.02 0.15 0.15 0 0 0
October 17, 2025 4.50 4.70 4.50 0 0 0 15.50 0.02 0.17 0.17 0 0 0
October 17, 2025 4.00 4.20 4.05 0 0 0 16.00 0.02 0.18 0.18 0 0 0
October 17, 2025 3.55 3.75 3.55 0 0 0 16.50 0.03 0.13 0.14 0 0 0
October 17, 2025 3.10 3.25 3.10 0 0 0 17.00 0.07 0.15 0.17 0 0 0
October 17, 2025 2.60 2.80 2.65 0 0 0 17.50 0.09 0.19 0.21 0 1 0
October 17, 2025 2.15 2.35 2.20 0 0 0 18.00 0.11 0.26 0.28 0 0 0
October 17, 2025 1.70 1.90 1.80 0 0 0 18.50 0.18 0.35 0.39 0 0 0
October 17, 2025 1.35 1.50 1.45 0 0 0 19.00 0.28 0.47 0.50 0 0 0
October 17, 2025 1.00 1.20 1.00 -0.10 1 1 19.50 0.48 0.65 0.70 0 0 0
October 17, 2025 0.70 0.90 0.80 0 0 0 20.00 0.65 0.85 0.90 0 0 0
October 17, 2025 0.46 0.65 0.60 0 0 0 20.50 0.90 1.10 1.20 0 0 0
October 17, 2025 0.27 0.42 0.42 0 0 0 21.00 1.20 1.40 1.50 0 0 0
October 17, 2025 0.15 0.28 0.28 0 0 0 21.50 1.60 1.80 1.90 0 0 0
October 17, 2025 0.07 0.19 0.19 0 0 0 22.00 2.00 2.20 2.30 0 0 0
November 21, 2025 3.00 3.40 3.20 0 0 0 17.00 0.11 0.25 0.27 0 0 0
November 21, 2025 2.55 3.00 2.80 0 0 0 17.50 0.15 0.31 0.35 0 0 0
November 21, 2025 2.15 2.55 2.40 0 0 0 18.00 0.21 0.41 0.46 0 0 0
November 21, 2025 1.80 2.20 2.00 0 0 0 18.50 0.31 0.55 0.55 0 0 0
November 21, 2025 1.45 1.80 1.65 0 0 0 19.00 0.40 0.70 0.70 0 0 0
November 21, 2025 1.10 1.45 1.35 0 0 0 19.50 0.60 0.90 0.90 0 0 0
November 21, 2025 0.80 1.15 1.10 0 0 0 20.00 0.80 1.05 1.15 0 0 0
November 21, 2025 0.60 0.80 0.80 0 10 0 20.50 1.00 1.35 1.45 0 0 0
November 21, 2025 0.41 0.50 0.50 0 20 0 21.00 1.30 1.65 1.75 0 0 0
November 21, 2025 0.27 0.48 0.46 0 0 0 21.50 1.65 2.00 2.10 0 0 0
November 21, 2025 0.16 0.35 0.34 0 0 0 22.00 2.05 2.35 2.50 0 0 0
December 19, 2025 7.80 8.25 8.05 0 0 0 12.00 0 0.17 0.17 0 0 0
December 19, 2025 6.80 7.25 7.05 0 0 0 13.00 0.01 0.17 0.17 0 0 0
December 19, 2025 5.90 6.30 6.10 0 0 0 14.00 0.02 0.21 0.21 0 0 0
December 19, 2025 4.85 5.30 5.10 0 4 0 15.00 0.02 0.24 0.24 0 0 0
December 19, 2025 3.90 4.35 4.15 0 0 0 16.00 0.08 0.20 0.21 0 6 0
December 19, 2025 3.10 3.45 3.30 0 0 0 17.00 0.13 0.29 0.32 0 0 0
December 19, 2025 2.50 3.05 2.85 0 0 0 17.50 0.17 0.37 0.41 0 0 0
December 19, 2025 2.15 2.65 2.45 0 2 0 18.00 0.25 0.47 0.50 0 10 0
December 19, 2025 1.85 2.25 2.15 0 0 0 18.50 0.34 0.65 0.65 0 0 0
December 19, 2025 1.50 1.90 1.75 0 0 0 19.00 0.49 0.80 0.80 0 0 0
December 19, 2025 1.15 1.55 1.50 0 0 0 19.50 0.65 0.95 1.00 0 0 0
December 19, 2025 0.90 1.25 1.15 0 1 0 20.00 0.90 1.15 1.25 0 10 0
December 19, 2025 0.70 0.90 0.90 0 0 0 20.50 1.00 1.45 1.55 0 0 0
December 19, 2025 0.45 0.70 0.60 0 3 0 21.00 1.30 1.70 1.85 0 0 0
December 19, 2025 0.31 0.50 0.50 0 0 0 21.50 1.65 2.05 2.20 0 0 0
December 19, 2025 0.18 0.42 0.40 0 5 0 22.00 2.00 2.40 2.55 0 0 0
December 19, 2025 0.02 0.15 0.14 0 0 0 24.00 3.75 4.25 4.35 0 0 0
January 16, 2026 2.95 3.50 3.30 0 0 0 17.00 0.15 0.33 0.37 0 0 0
January 16, 2026 2.15 2.70 2.50 0 0 0 18.00 0.29 0.50 0.55 0 0 0
January 16, 2026 1.90 2.30 2.15 0 0 0 18.50 0.39 0.70 0.70 0 0 0
January 16, 2026 1.55 1.95 1.85 0 0 0 19.00 0.49 0.80 0.85 0 0 0
January 16, 2026 1.20 1.65 1.50 0 0 0 19.50 0.70 1.00 1.05 0 0 0
January 16, 2026 0.95 1.35 1.30 0 0 0 20.00 0.90 1.25 1.30 0 0 0
January 16, 2026 0.70 1.00 0.95 0 0 0 20.50 1.05 1.50 1.60 0 0 0
January 16, 2026 0.50 0.80 0.75 0 0 0 21.00 1.35 1.80 1.90 0 0 0
January 16, 2026 0.34 0.60 0 0 0 0 21.50 1.65 2.15 0 0 0 0
January 16, 2026 0.22 0.47 0.47 0 0 0 22.00 2.05 2.50 2.60 0 0 0
March 20, 2026 7.80 8.30 8.15 0 0 0 12.00 0.02 0.22 0.22 0 0 0
March 20, 2026 6.80 7.30 7.20 0 0 0 13.00 0.02 0.24 0.24 0 0 0
March 20, 2026 5.75 6.35 6.20 0 0 0 14.00 0.02 0.28 0.28 0 0 0
March 20, 2026 4.90 5.40 5.30 0 0 0 15.00 0.02 0.34 0.34 0 0 0
March 20, 2026 4.00 4.50 4.40 0 6 0 16.00 0.10 0.43 0.43 0 0 0
March 20, 2026 3.10 3.65 3.55 0 4 0 17.00 0.20 0.60 0.60 0 0 0
March 20, 2026 2.35 2.90 2.75 0 5 0 18.00 0.38 0.65 0.65 0 5 0
March 20, 2026 1.75 2.20 2.05 0 0 0 19.00 0.65 1.10 1.10 0 0 0
March 20, 2026 1.15 1.55 1.50 0 5 0 20.00 1.05 1.45 1.55 0 0 0
March 20, 2026 0.65 1.10 0.70 -0.30 7 2 21.00 1.55 2.05 2.15 0 0 0
March 20, 2026 0.35 0.70 0.70 0 0 0 22.00 2.20 2.80 2.80 0 0 0
March 20, 2026 0.02 0.32 0.32 0 0 0 24.00 3.85 4.45 4.45 0 0 0
June 19, 2026 4.00 4.60 4.40 0 0 0 16.00 0.22 0.47 0.49 0 0 0
June 19, 2026 3.25 3.80 3.65 0 0 0 17.00 0.36 0.70 0.70 0 0 0
June 19, 2026 2.45 3.10 2.90 0 0 0 18.00 0.60 0.90 0.95 0 0 0
June 19, 2026 2.00 2.40 2.30 0 0 0 19.00 0.90 1.25 1.35 0 0 0
June 19, 2026 1.35 1.85 1.75 0 0 0 20.00 1.30 1.75 1.75 0 0 0
June 19, 2026 0.90 1.25 1.25 0 0 0 21.00 1.80 2.25 2.35 0 0 0
June 19, 2026 0.55 0.90 0.90 0 0 0 22.00 2.40 2.95 3.00 0 0 0
June 19, 2026 0.18 0.45 0.45 0 0 0 24.00 3.95 4.50 4.55 0 0 0