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.

SJ – Stella-Jones Inc.

Last update: August 14, 2022 at 3:44 p.m.   (Real-time)

  • Last price: 40.540
  • Net change: 0.550
  • Bid price: 40.190
  • Ask price: 40.590
  • 30-day historical volatility: 28.75%
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: 686
Volume: 20
Open interest: 550
Volume: 0
August 19, 2022 14.40 14.65 14.65 0 0 0 26.00 0 0.11 0.11 0 0 0
August 19, 2022 12.40 12.65 12.65 0 0 0 28.00 0 0.11 0.11 0 0 0
August 19, 2022 11.40 11.65 11.65 0 0 0 29.00 0 0.11 0.11 0 0 0
August 19, 2022 10.40 10.65 10.65 0 0 0 30.00 0 0.11 0.11 0 0 0
August 19, 2022 9.40 9.65 9.65 0 0 0 31.00 0 0.11 0.11 0 10 0
August 19, 2022 8.40 8.65 8.65 0 0 0 32.00 0 0.11 0.11 0 0 0
August 19, 2022 7.40 7.65 7.65 0 4 0 33.00 0 0.11 0.11 0 0 0
August 19, 2022 6.40 6.65 6.65 0 6 0 34.00 0 0.11 0.11 0 1 0
August 19, 2022 5.40 5.65 5.65 0 18 0 35.00 0 0.11 0.11 0 20 0
August 19, 2022 4.40 4.65 4.65 0 9 0 36.00 0 0.11 0.11 0 3 0
August 19, 2022 3.40 3.65 3.65 0 1 0 37.00 0 0.11 0.11 0 0 0
August 19, 2022 2.40 2.65 2.65 0 21 0 38.00 0 0.08 0.08 0 0 0
August 19, 2022 1.45 1.70 1.70 0 50 0 39.00 0.01 0.12 0.12 0 0 0
August 19, 2022 0.60 0.85 0.85 0 0 0 40.00 0.09 0.30 0.30 0 0 0
August 19, 2022 0.07 0.29 0.29 0 0 0 41.00 0.60 0.80 0.80 0 8 0
August 19, 2022 0.01 0.10 0.10 0 0 0 42.00 1.35 1.70 1.70 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 43.00 2.40 2.65 2.65 0 0 0
August 19, 2022 0 0.11 0.11 0 0 0 44.00 3.40 3.65 3.65 0 0 0
August 19, 2022 0 0.11 0.11 0 0 0 46.00 5.40 5.65 5.65 0 0 0
September 16, 2022 14.40 14.70 14.70 0 0 0 26.00 0 0.04 0.04 0 20 0
September 16, 2022 12.40 12.65 12.65 0 0 0 28.00 0 0.04 0.04 0 0 0
September 16, 2022 11.40 11.65 11.65 0 0 0 29.00 0 0.04 0.04 0 0 0
September 16, 2022 10.40 10.65 10.65 0 0 0 30.00 0 0.04 0.04 0 0 0
September 16, 2022 9.40 9.65 9.65 0 0 0 31.00 0 0.04 0.04 0 0 0
September 16, 2022 8.40 8.65 8.65 0 0 0 32.00 0 0.04 0.04 0 1 0
September 16, 2022 7.40 7.70 7.70 0 0 0 33.00 0 0.05 0.05 0 0 0
September 16, 2022 6.40 6.70 6.70 0 17 0 34.00 0 0.05 0.05 0 0 0
September 16, 2022 5.40 5.70 5.70 0 4 0 35.00 0 0.06 0.06 0 1 0
September 16, 2022 4.45 4.70 4.70 0 3 0 36.00 0 0.09 0.09 0 8 0
September 16, 2022 3.45 3.70 3.70 0 0 0 37.00 0 0.15 0.15 0 0 0
September 16, 2022 2.55 2.75 2.75 0 0 0 38.00 0.09 0.23 0.23 0 266 0
September 16, 2022 1.65 1.90 1.90 0 60 0 39.00 0.26 0.42 0.42 0 1 0
September 16, 2022 0.95 1.20 1.20 0 54 0 40.00 0.55 0.80 0.80 0 10 0
September 16, 2022 0.46 0.70 0.70 0 7 0 41.00 1.05 1.30 1.30 0 0 0
September 16, 2022 0.17 0.37 0.37 0 16 0 42.00 1.75 2.00 2.00 0 0 0
September 16, 2022 0.03 0.20 0.20 0 0 0 43.00 2.60 2.85 2.85 0 0 0
September 16, 2022 0.01 0.20 0.20 0 30 0 44.00 3.55 3.80 3.80 0 0 0
September 16, 2022 0.01 0.09 0.09 0 0 0 45.00 4.50 4.70 4.70 0 7 0
September 16, 2022 0 0.15 0.15 0 7 0 46.00 5.35 5.75 5.75 0 0 0
September 16, 2022 0 0.14 0.14 0 16 0 48.00 7.50 7.75 7.75 0 15 0
September 16, 2022 0 0.13 0.13 0 7 0 50.00 9.50 9.75 9.75 0 9 0
September 16, 2022 0 0.13 0.13 0 0 0 60.00 19.50 19.65 19.65 0 7 0
October 21, 2022 14.40 14.65 14.65 0 0 0 26.00 0 0.14 0.14 0 0 0
October 21, 2022 12.40 12.65 12.65 0 0 0 28.00 0 0.14 0.14 0 0 0
October 21, 2022 11.40 11.65 11.65 0 0 0 29.00 0 0.14 0.14 0 0 0
October 21, 2022 10.40 10.65 10.65 0 0 0 30.00 0 0.14 0.14 0 0 0
October 21, 2022 9.40 9.70 9.70 0 0 0 31.00 0 0.15 0.15 0 0 0
October 21, 2022 8.40 8.70 8.70 0 0 0 32.00 0 0.15 0.15 0 0 0
October 21, 2022 7.45 7.75 7.75 0 0 0 33.00 0.01 0.11 0.11 0 0 0
October 21, 2022 6.45 6.75 6.75 0 0 0 34.00 0.01 0.13 0.13 0 0 0
October 21, 2022 5.50 5.75 5.75 0 0 0 35.00 0.02 0.16 0.16 0 28 0
October 21, 2022 4.50 4.80 4.80 0 13 0 36.00 0.07 0.20 0.20 0 0 0
October 21, 2022 3.60 3.85 3.85 0 6 0 37.00 0.15 0.32 0.32 0 5 0
October 21, 2022 2.75 3.00 3.00 0 20 0 38.00 0.28 0.49 0.49 0 0 0
October 21, 2022 2.00 2.25 2.25 0 13 0 39.00 0.47 0.70 0.70 0 0 0
October 21, 2022 1.35 1.65 1.65 0 49 0 40.00 0.80 1.05 1.05 0 0 0
October 21, 2022 0.80 1.15 1.15 0 2 0 41.00 1.30 1.60 1.60 0 0 0
October 21, 2022 0.45 0.70 0.70 0 0 6 42.00 1.95 2.20 2.20 0 2 0
October 21, 2022 0.22 0.44 0.44 0 0 0 43.00 2.70 2.95 2.95 0 0 0
October 21, 2022 0.08 0.29 0.29 0 0 0 44.00 3.60 3.85 3.85 0 0 0
November 18, 2022 14.40 14.75 14.75 0 0 0 26.00 0 0.17 0.17 0 0 0
November 18, 2022 12.45 12.75 12.75 0 0 0 28.00 0 0.17 0.17 0 0 0
November 18, 2022 11.45 11.70 11.70 0 0 0 29.00 0 0.18 0.18 0 0 0
November 18, 2022 10.50 10.80 10.80 0 0 0 30.00 0 0.18 0.18 0 0 0
November 18, 2022 9.50 9.80 9.80 0 0 0 31.00 0 0.13 0.13 0 0 0
November 18, 2022 8.50 8.85 8.85 0 0 0 32.00 0.01 0.15 0.15 0 0 0
November 18, 2022 7.55 7.85 7.85 0 0 0 33.00 0.02 0.19 0.19 0 0 0
November 18, 2022 6.65 6.90 6.90 0 0 0 34.00 0.02 0.23 0.23 0 0 0
November 18, 2022 5.65 5.95 5.95 0 0 0 35.00 0.07 0.27 0.27 0 0 0
November 18, 2022 4.75 5.00 5.00 0 0 0 36.00 0.14 0.36 0.36 0 0 0
November 18, 2022 3.85 4.15 4.15 0 3 0 37.00 0.27 0.48 0.48 0 0 0
November 18, 2022 3.05 3.35 3.35 0 0 0 38.00 0.46 0.70 0.70 0 0 0
November 18, 2022 2.30 2.65 2.65 0 0 0 39.00 0.70 0.95 0.95 0 0 0
November 18, 2022 1.70 2.05 2.05 0 26 0 40.00 1.10 1.35 1.35 0 0 0
November 18, 2022 1.20 1.50 1.50 0 0 0 41.00 1.55 1.95 1.95 0 0 0
November 18, 2022 0.80 1.10 1.10 0 14 0 42.00 2.15 2.45 2.45 0 0 0
November 18, 2022 0.47 0.70 0.70 0 0 0 43.00 2.85 3.15 3.15 0 0 0
November 18, 2022 0.26 0.55 0.55 0 0 0 44.00 3.65 3.95 3.95 0 0 0
December 16, 2022 15.00 15.75 15.75 0 0 0 25.00 0 0.21 0.21 0 0 0
December 16, 2022 14.05 14.80 14.80 0 0 0 26.00 0 0.21 0.21 0 0 0
December 16, 2022 12.05 12.80 12.80 0 0 0 28.00 0 0.22 0.22 0 0 0
December 16, 2022 11.05 11.85 11.85 0 0 0 29.00 0 0.22 0.22 0 0 0
December 16, 2022 10.10 10.85 10.85 0 20 0 30.00 0.01 0.15 0.15 0 5 0
December 16, 2022 9.40 9.85 9.85 0 7 0 31.00 0.01 0.17 0.17 0 0 0
December 16, 2022 8.20 8.90 8.90 0 0 0 32.00 0.02 0.21 0.21 0 25 0
December 16, 2022 7.40 7.95 7.95 0 0 0 33.00 0.02 0.25 0.25 0 0 0
December 16, 2022 6.45 7.00 7.00 0 0 0 34.00 0.07 0.30 0.30 0 8 0
December 16, 2022 5.55 6.10 6.10 0 20 0 35.00 0.13 0.37 0.37 0 0 0
December 16, 2022 4.60 5.20 5.20 0 0 0 36.00 0.24 0.48 0.48 0 1 0
December 16, 2022 3.95 4.30 4.30 0 0 0 37.00 0.40 0.65 0.65 0 0 0
December 16, 2022 3.15 3.55 3.55 0 14 0 38.00 0.60 0.85 0.85 0 19 0
December 16, 2022 2.40 2.85 2.85 0 0 0 39.00 0.85 1.25 1.25 0 0 0
December 16, 2022 1.90 2.25 2.25 0 18 0 40.00 1.30 1.65 1.65 0 15 0
December 16, 2022 1.40 1.75 1.75 0 0 0 41.00 1.80 2.05 2.05 0 0 0
December 16, 2022 1.00 1.05 1.05 0 27 0 42.00 2.30 2.70 2.70 0 14 0
December 16, 2022 0.65 0.90 0.90 0 0 0 43.00 3.00 3.50 3.50 0 0 0
December 16, 2022 0.39 0.70 0.70 0 6 0 44.00 3.75 4.30 4.30 0 0 0
December 16, 2022 0.22 0.49 0.49 -0.22 1 13 45.00 4.60 5.10 5.10 0 2 0
December 16, 2022 0.11 0.37 0.37 0 10 0 46.00 5.50 6.05 6.05 0 0 0
December 16, 2022 0.01 0.15 0.15 0 2 0 50.00 9.35 10.15 10.15 0 7 0
January 20, 2023 12.30 12.85 12.85 0 0 0 28.00 0 0.23 0.23 0 0 0
January 20, 2023 10.35 10.90 10.90 0 0 0 30.00 0.01 0.17 0.17 0 0 0
January 20, 2023 9.35 9.90 9.90 0 0 0 31.00 0.02 0.20 0.20 0 0 0
January 20, 2023 8.40 8.95 8.95 0 0 0 32.00 0.02 0.24 0.24 0 0 0
January 20, 2023 7.45 8.00 8.00 0 0 0 33.00 0.05 0.29 0.29 0 0 0
January 20, 2023 6.35 7.10 7.10 0 0 0 34.00 0.13 0.35 0.35 0 0 0
January 20, 2023 5.40 6.20 6.20 0 0 0 35.00 0.21 0.44 0.44 0 0 0
January 20, 2023 4.75 5.40 5.40 0 0 0 36.00 0.33 0.65 0.65 0 0 0
January 20, 2023 4.15 4.50 4.50 0 0 0 37.00 0.50 0.80 0.80 0 0 0
January 20, 2023 3.35 3.75 3.75 0 0 0 38.00 0.75 1.10 1.10 0 0 0
January 20, 2023 2.70 3.10 3.10 0 0 0 39.00 1.05 1.40 1.40 0 0 0
January 20, 2023 2.15 2.55 2.55 0 0 0 40.00 1.50 1.75 1.75 0 0 0
January 20, 2023 1.70 2.00 2.00 0 0 0 41.00 2.00 2.30 2.30 0 0 0
January 20, 2023 1.25 1.55 1.55 0 0 0 42.00 2.50 2.80 2.80 0 0 0
January 20, 2023 0.90 1.20 1.20 0 0 0 43.00 3.20 3.45 3.45 0 0 0
January 20, 2023 0.65 0.90 0.90 0 0 0 44.00 3.90 4.45 4.45 0 0 0
March 17, 2023 14.95 15.95 15.95 0 0 0 25.00 0 0.26 0.26 0 0 0
March 17, 2023 12.40 13.05 13.05 0 0 0 28.00 0.01 0.19 0.19 0 0 0
March 17, 2023 10.30 11.15 11.15 -0.15 8 1 30.00 0.01 0.23 0.23 0 3 0
March 17, 2023 8.50 9.25 9.25 0 0 0 32.00 0.09 0.32 0.32 0 0 0
March 17, 2023 6.75 7.20 7.20 0 19 0 34.00 0.24 0.55 0.55 0 1 0
March 17, 2023 5.75 6.65 6.65 0 7 0 35.00 0.36 0.70 0.70 0 0 0
March 17, 2023 5.25 5.75 5.75 0 0 0 36.00 0.55 0.85 0.85 0 1 0
March 17, 2023 3.75 4.30 4.30 0 0 0 38.00 1.05 1.40 1.40 0 15 0
March 17, 2023 2.60 3.10 3.10 0 5 0 40.00 1.85 2.15 2.15 0 0 0
March 17, 2023 1.70 2.05 2.05 0 5 0 42.00 2.85 3.20 3.20 0 0 0
March 17, 2023 1.05 1.35 1.35 0 2 0 44.00 4.20 4.50 4.50 0 0 0
March 17, 2023 0.75 1.10 1.10 0 21 0 45.00 4.95 5.45 5.45 0 2 0
June 16, 2023 15.20 16.05 16.05 0 0 0 25.00 0 0.30 0.30 0 0 0
June 16, 2023 12.30 13.20 13.20 0 10 0 28.00 0.01 0.37 0.37 0 0 0
June 16, 2023 10.45 11.30 11.30 0 0 0 30.00 0.02 0.49 0.49 0 10 0
June 16, 2023 8.65 9.55 9.55 0 3 0 32.00 0.10 0.65 0.65 0 0 0
June 16, 2023 7.00 7.85 7.85 0 0 0 34.00 0.41 1.05 1.05 0 0 0
June 16, 2023 6.30 7.00 7.00 0 0 0 35.00 0.60 1.25 1.25 0 0 0
June 16, 2023 5.55 6.25 6.25 0 0 0 36.00 0.80 1.50 1.50 0 0 0
June 16, 2023 4.25 4.90 4.90 0 0 0 38.00 1.40 2.15 2.15 0 0 0
June 16, 2023 3.05 3.80 3.80 0 5 0 40.00 2.25 3.05 3.05 0 0 0
June 16, 2023 2.15 2.85 2.85 0 0 0 42.00 3.30 4.00 4.00 0 0 0
June 16, 2023 1.40 2.15 2.15 0 0 0 44.00 4.55 5.35 5.35 0 0 0
June 16, 2023 1.15 1.85 1.85 0 0 0 45.00 5.25 6.05 6.05 0 0 0