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: May 24, 2022 at 2:54 p.m.   (Real-time)

  • Last price: 13.560
  • Net change: -0.340
  • Bid price: 13.540
  • Ask price: 13.570
  • 30-day historical volatility: 41.81%
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: 258
Volume: 30
Open interest: 233
Volume: 14
June 17, 2022 2.40 2.85 3.00 0 0 0 11.00 0.01 0.11 0.12 0 0 0
June 17, 2022 1.95 2.20 2.50 0 0 0 11.50 0.04 0.15 0.15 0 0 0
June 17, 2022 1.50 1.80 2.05 0 0 0 12.00 0.02 0.18 0.19 0 0 0
June 17, 2022 1.15 1.35 1.65 0 0 0 12.50 0.17 0.28 0.27 0 0 0
June 17, 2022 0.70 1.00 1.00 -0.30 0 10 13.00 0.29 0.47 0.38 0 5 0
June 17, 2022 0.55 0.75 0.70 -0.20 0 20 13.50 0.46 0.65 0.50 -0.05 8 10
June 17, 2022 0.29 0.45 0.65 0 15 0 14.00 0.70 0.90 0.75 0 15 0
June 17, 2022 0.11 0.23 0.40 0 0 0 14.50 1.00 1.25 1.05 0 0 0
June 17, 2022 0.06 0.16 0.25 0 0 0 15.00 1.45 1.65 1.35 0 12 0
June 17, 2022 0.02 0.10 0.13 0 0 0 15.50 1.90 2.10 1.80 0 5 0
June 17, 2022 0 0.08 0.09 0 0 0 16.00 2.35 2.60 2.25 0 0 0
June 17, 2022 0 0.06 0.07 0 1 0 16.50 2.80 3.05 2.75 0 0 0
June 17, 2022 0 0.19 0.19 0 0 0 17.00 3.35 3.60 3.25 0 5 0
June 17, 2022 0 0.19 0.19 0 0 0 17.50 3.85 4.05 3.75 0 1 0
June 17, 2022 0 0.19 0.19 0 0 0 18.00 4.35 4.60 4.25 0 8 0
June 17, 2022 0 0.18 0.19 0 0 0 18.50 4.85 5.05 4.75 0 0 0
June 17, 2022 0 0.18 0.19 0 0 0 19.00 5.35 5.55 5.25 0 0 0
June 17, 2022 0 0.18 0.19 0 0 0 19.50 5.85 6.05 5.75 0 0 0
June 17, 2022 0 0.18 0.19 0 1 0 20.00 6.35 6.70 6.25 0 0 0
June 17, 2022 0 0.18 0.19 0 0 0 20.50 6.85 7.20 6.75 0 0 0
June 17, 2022 0 0.18 0.19 0 5 0 21.00 7.35 7.70 7.25 0 0 0
June 17, 2022 0 0.18 0.19 0 0 0 22.00 8.35 8.55 8.25 0 0 0
June 17, 2022 0 0.18 0.19 0 10 0 23.00 9.35 9.60 9.25 0 0 0
June 17, 2022 0 0.18 0.19 0 0 0 24.00 10.35 10.60 10.25 0 0 0
June 17, 2022 0 0.18 0.19 0 0 0 25.00 11.35 11.70 11.25 0 0 0
July 15, 2022 2.50 2.80 3.05 0 0 0 11.00 0.01 0.17 0.18 0 0 0
July 15, 2022 2.05 2.35 2.60 0 0 0 11.50 0.03 0.24 0.17 -0.06 0 4
July 15, 2022 1.60 1.95 2.15 0 0 0 12.00 0.10 0.31 0.30 0 0 0
July 15, 2022 1.30 1.50 1.75 0 0 0 12.50 0.22 0.43 0.42 0 0 0
July 15, 2022 0.95 1.20 1.40 0 0 0 13.00 0.45 0.60 0.55 0 0 0
July 15, 2022 0.65 0.85 1.05 0 5 0 13.50 0.60 0.80 0.70 0 0 0
July 15, 2022 0.32 0.65 0.80 0 0 0 14.00 0.85 1.05 0.95 0 10 0
July 15, 2022 0.26 0.42 0.55 0 0 0 14.50 1.20 1.40 1.20 0 0 0
July 15, 2022 0.02 0.28 0.39 0 0 0 15.00 1.50 1.75 1.55 0 0 0
July 15, 2022 0.01 0.19 0.25 0 0 0 15.50 1.90 2.15 1.90 0 0 0
July 15, 2022 0.01 0.12 0.16 0 10 0 16.00 2.35 2.60 2.35 0 10 0
July 15, 2022 0 0.09 0.12 0 0 0 16.50 2.90 3.10 2.80 0 5 0
July 15, 2022 0 0.07 0.10 0 0 0 17.00 3.40 3.60 3.30 0 0 0
July 15, 2022 0 0.06 0.07 0 0 0 17.50 3.85 4.15 3.75 0 0 0
July 15, 2022 0 0.13 0.14 0 10 0 18.00 4.35 4.60 4.25 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 18.50 4.85 5.05 4.75 0 0 0
July 15, 2022 0 0.13 0.13 0 40 0 19.00 5.35 5.55 5.25 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 19.50 5.85 6.05 5.75 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 20.00 6.35 6.55 6.25 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 21.00 7.35 7.55 7.25 0 0 0
August 19, 2022 2.55 2.90 3.15 0 0 0 11.00 0.17 0.28 0.27 0 0 0
August 19, 2022 2.25 2.40 2.70 0 0 0 11.50 0.24 0.35 0.35 0 0 0
August 19, 2022 1.85 2.10 2.30 0 0 0 12.00 0.34 0.47 0.45 0 0 0
August 19, 2022 1.50 1.70 1.90 0 0 0 12.50 0.46 0.65 0.55 0 0 0
August 19, 2022 1.10 1.35 1.55 0 0 0 13.00 0.60 0.80 0.70 0 0 0
August 19, 2022 0.80 1.10 1.20 0 0 0 13.50 0.85 1.00 0.90 0 0 0
August 19, 2022 0.60 0.75 0.95 0 0 0 14.00 1.05 1.25 1.10 0 0 0
August 19, 2022 0.42 0.65 0.70 0 0 0 14.50 1.35 1.60 1.40 0 15 0
August 19, 2022 0.28 0.43 0.55 0 0 0 15.00 1.70 1.95 1.70 0 15 0
August 19, 2022 0.04 0.31 0.41 0 0 0 15.50 2.10 2.30 2.10 0 2 0
August 19, 2022 0.10 0.25 0.31 0 0 0 16.00 2.50 2.70 2.50 0 0 0
August 19, 2022 0.05 0.18 0.23 0 0 0 16.50 2.95 3.15 2.90 0 0 0
August 19, 2022 0.03 0.12 0.16 0 0 0 17.00 3.45 3.65 3.35 0 0 0
August 19, 2022 0 0.11 0.14 0 0 0 17.50 3.90 4.10 3.80 0 0 0
August 19, 2022 0 0.09 0.12 0 0 0 18.00 4.45 4.60 4.30 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 18.50 4.90 5.10 4.80 0 0 0
August 19, 2022 0 0.07 0.10 0 0 0 19.00 5.35 5.60 5.30 0 0 0
August 19, 2022 0 0.13 0.14 0 0 0 19.50 5.85 6.10 5.75 0 0 0
August 19, 2022 0 0.13 0.13 0 1 0 20.00 6.35 6.60 6.25 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 21.00 7.35 7.65 7.25 0 0 0
September 16, 2022 2.70 2.95 3.25 0 0 0 11.00 0.23 0.33 0.34 0 0 0
September 16, 2022 2.30 2.50 2.75 0 0 0 11.50 0.31 0.42 0.42 0 0 0
September 16, 2022 1.90 2.15 2.35 0 0 0 12.00 0.40 0.55 0.50 0 0 0
September 16, 2022 1.55 1.80 2.00 0 10 0 12.50 0.41 0.75 0.65 0 0 0
September 16, 2022 1.25 1.50 1.65 0 0 0 13.00 0.75 0.90 0.80 0 0 0
September 16, 2022 0.75 1.15 1.30 0 0 0 13.50 0.90 1.10 1.00 0 0 0
September 16, 2022 0.65 0.95 1.05 0 0 0 14.00 1.20 1.40 1.25 0 2 0
September 16, 2022 0.50 0.70 0.80 0 0 0 14.50 1.45 1.70 1.50 0 0 0
September 16, 2022 0.34 0.55 0.65 0 0 0 15.00 1.75 2.05 1.80 0 0 0
September 16, 2022 0.24 0.39 0.48 0 0 0 15.50 2.15 2.40 2.20 0 0 0
September 16, 2022 0.15 0.30 0.38 0 0 0 16.00 2.35 2.90 2.60 0 16 0
September 16, 2022 0.08 0.23 0.29 0 0 0 16.50 2.80 3.35 3.00 0 0 0
September 16, 2022 0.05 0.18 0.21 0 0 0 17.00 3.25 3.80 3.45 0 2 0
September 16, 2022 0.01 0.14 0.17 0 0 0 17.50 3.85 4.25 3.95 0 0 0
September 16, 2022 0.02 0.11 0.15 0 10 0 18.00 4.35 4.75 4.40 0 5 0
September 16, 2022 0 0.11 0.12 0 0 0 18.50 4.70 5.20 4.90 0 0 0
September 16, 2022 0 0.10 0.11 0 0 0 19.00 5.15 5.70 5.40 0 20 0
September 16, 2022 0 0.09 0.10 0 0 0 19.50 5.65 6.25 5.85 0 0 0
September 16, 2022 0 0.14 0.10 0 18 0 20.00 6.15 6.70 6.45 0 0 0
September 16, 2022 0 0.15 0.15 0 16 0 21.00 7.10 7.70 7.35 0 0 0
September 16, 2022 0 0.15 0.15 0 10 0 22.00 8.10 8.70 8.35 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 23.00 9.15 9.70 9.35 0 0 0
September 16, 2022 0 0.15 0.15 0 16 0 24.00 10.15 10.65 10.35 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 25.00 11.15 11.70 11.35 0 0 0
October 21, 2022 2.75 2.95 3.25 0 0 0 11.00 0.27 0.39 0.39 0 0 0
October 21, 2022 2.35 2.60 2.80 0 0 0 11.50 0.35 0.55 0.48 0 0 0
October 21, 2022 2.00 2.20 2.45 0 0 0 12.00 0.46 0.55 0.60 0 0 0
October 21, 2022 1.65 1.85 2.10 0 0 0 12.50 0.55 0.80 0.75 0 0 0
October 21, 2022 1.15 1.55 1.75 0 0 0 13.00 0.75 1.00 0.95 0 2 0
October 21, 2022 1.00 1.30 1.45 0 0 0 13.50 0.95 1.20 1.15 0 0 0
October 21, 2022 0.80 1.00 1.20 0 0 0 14.00 1.25 1.45 1.40 0 0 0
October 21, 2022 0.50 0.80 0.95 0 0 0 14.50 1.55 1.75 1.65 0 0 0
October 21, 2022 0.43 0.60 0.75 0 0 0 15.00 1.85 2.10 1.95 0 0 0
October 21, 2022 0.29 0.50 0.60 0 0 0 15.50 2.25 2.50 2.30 0 0 0
October 21, 2022 0.20 0.38 0.48 0 0 0 16.00 2.50 3.00 2.65 0 0 0
October 21, 2022 0.12 0.30 0.36 0 0 0 16.50 3.00 3.40 3.10 0 0 0
October 21, 2022 0.07 0.23 0.29 0 0 0 17.00 3.30 3.85 3.50 0 0 0
October 21, 2022 0.03 0.18 0.22 0 0 0 17.50 3.75 4.30 3.95 0 0 0
October 21, 2022 0.02 0.14 0.18 0 0 0 18.00 4.40 4.80 4.60 0 0 0
October 21, 2022 0.02 0.13 0.16 0 0 0 18.50 4.85 5.25 4.95 0 0 0
October 21, 2022 0 0.11 0.14 0 0 0 19.00 5.25 5.75 5.55 0 0 0
November 18, 2022 2.80 3.05 3.35 0 0 0 11.00 0.32 0.50 0.55 0 0 0
November 18, 2022 2.00 2.30 2.55 0 0 0 12.00 0.55 0.80 0.75 0 0 0
November 18, 2022 1.65 1.95 2.15 0 0 0 12.50 0.70 0.90 0.90 0 0 0
November 18, 2022 1.35 1.65 1.85 0 0 0 13.00 0.90 1.15 1.05 0 0 0
November 18, 2022 1.10 1.40 1.55 0 0 0 13.50 1.05 1.30 1.25 0 0 0
November 18, 2022 0.85 1.10 1.30 0 0 0 14.00 1.30 1.55 1.50 0 0 0
November 18, 2022 0.60 0.90 1.05 0 0 0 14.50 1.65 1.85 1.75 0 0 0
November 18, 2022 0.47 0.75 0.85 0 0 0 15.00 1.90 2.20 2.05 0 0 0
November 18, 2022 0.33 0.60 0.70 0 0 0 15.50 2.25 2.60 2.40 0 0 0
November 18, 2022 0.24 0.48 0.55 0 0 0 16.00 2.60 3.05 2.80 0 0 0
December 16, 2022 3.45 4.10 4.25 0 5 0 10.00 0.21 0.37 0.38 0 0 0
December 16, 2022 2.65 3.10 3.35 0 0 0 11.00 0.37 0.60 0.55 0 0 0
December 16, 2022 2.10 2.35 2.60 0 0 0 12.00 0.60 0.80 0.80 0 0 0
December 16, 2022 1.45 1.70 1.90 0 0 0 13.00 0.90 1.20 1.15 0 0 0
December 16, 2022 0.90 1.20 1.35 0 41 0 14.00 1.45 1.70 1.60 0 23 0
December 16, 2022 0.55 0.80 0.95 0 0 0 15.00 2.05 2.35 2.15 0 0 0
December 16, 2022 0.32 0.55 0.65 0 3 0 16.00 2.75 3.15 2.85 0 13 0
December 16, 2022 0.14 0.38 0.44 0 0 0 17.00 3.45 4.00 3.85 0 0 0
December 16, 2022 0.06 0.25 0.30 0 0 0 18.00 4.35 4.90 4.55 0 4 0
December 16, 2022 0.03 0.17 0.22 0 3 0 19.00 5.35 5.85 5.60 0 5 0
December 16, 2022 0.02 0.15 0.18 0 0 0 20.00 6.15 6.80 6.50 0 0 0
December 16, 2022 0 0.13 0.14 0 0 0 21.00 7.10 7.80 7.40 0 0 0
December 16, 2022 0 0.11 0.13 0 10 0 22.00 8.10 8.75 8.35 0 0 0
March 17, 2023 3.55 4.25 4.40 0 0 0 10.00 0.23 0.65 0.60 0 0 0
March 17, 2023 2.75 3.30 3.55 0 0 0 11.00 0.43 0.90 0.80 0 0 0
March 17, 2023 2.05 2.70 2.80 0 3 0 12.00 0.70 1.10 1.05 0 0 0
March 17, 2023 1.45 1.90 2.15 0 0 0 13.00 1.05 1.55 1.45 0 10 0
March 17, 2023 1.00 1.40 1.60 0 0 0 14.00 1.50 1.95 1.90 0 0 0
March 17, 2023 0.65 1.05 1.20 0 0 0 15.00 2.05 2.65 2.45 0 0 0
March 17, 2023 0.33 0.80 0.90 0 5 0 16.00 2.75 3.30 3.15 0 0 0
March 17, 2023 0.15 0.60 0.65 0 10 0 17.00 3.45 4.20 3.95 0 15 0
March 17, 2023 0.10 0.43 0.46 0 0 0 18.00 4.40 5.05 4.75 0 0 0
March 17, 2023 0.07 0.35 0.37 0 0 0 19.00 5.20 6.00 5.65 0 0 0
March 17, 2023 0.04 0.29 0.30 0 0 0 20.00 6.15 6.95 6.60 0 0 0
March 17, 2023 0 0.25 0.24 0 0 0 22.00 8.00 8.80 8.50 0 0 0