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: June 14, 2025 at 8:11 a.m.   (Real-time)

  • Last price: 76.520
  • Net change: -2.180
  • Bid price: 76.500
  • Ask price: 77.350
  • 30-day historical volatility: 22.71%
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: 477
Volume: 3
Open interest: 389
Volume: 12
June 20, 2025 26.40 26.90 26.90 0 0 0 50.00 0 0.22 0.22 0 0 0
June 20, 2025 20.40 20.90 20.90 0 0 0 56.00 0 0.22 0.22 0 20 0
June 20, 2025 18.40 18.90 18.90 0 0 0 58.00 0 0.22 0.22 0 0 0
June 20, 2025 16.40 16.90 16.90 0 0 0 60.00 0 0.22 0.22 0 5 0
June 20, 2025 14.40 14.90 14.90 0 0 0 62.00 0 0.22 0.22 0 1 0
June 20, 2025 12.40 12.90 12.90 0 0 0 64.00 0 0.22 0.22 0 0 0
June 20, 2025 11.40 11.90 11.90 0 0 0 65.00 0 0.22 0.22 0 10 0
June 20, 2025 10.40 10.90 10.90 0 0 0 66.00 0 0.23 0.23 0 0 0
June 20, 2025 8.40 8.85 8.85 0 0 0 68.00 0 0.22 0.22 0 10 0
June 20, 2025 6.45 6.90 6.90 0 0 0 70.00 0 0.22 0.22 0 12 0
June 20, 2025 4.45 4.90 4.90 0 27 0 72.00 0 0.20 0.20 0 1 0
June 20, 2025 2.50 3.00 3.00 0 12 0 74.00 0.02 0.36 0.36 0 4 0
June 20, 2025 1.75 2.10 2.10 0 26 0 75.00 0.15 0.50 0.50 0 2 0
June 20, 2025 1.05 1.40 1.40 0 16 0 76.00 0.42 0.80 0.80 0 10 0
June 20, 2025 0.11 0.50 0.50 0 9 0 78.00 1.50 1.90 1.90 0 0 0
June 20, 2025 0.01 0.28 0.28 0 16 0 80.00 3.15 3.65 3.65 0 1 0
June 20, 2025 0 0.22 0.22 0 0 0 82.00 5.15 5.65 5.65 0 0 0
June 20, 2025 0 0.22 0.22 0 11 0 84.00 7.15 7.65 7.65 0 0 0
June 20, 2025 0 0.22 0.22 0 1 0 85.00 8.15 8.65 8.65 0 0 0
June 20, 2025 0 0.22 0.22 0 0 0 88.00 11.15 11.65 11.65 0 0 0
June 20, 2025 0 0.22 0.22 0 0 0 90.00 13.15 13.65 13.65 0 0 0
June 20, 2025 0 0.22 0.22 0 0 0 95.00 18.15 18.65 18.65 0 0 0
June 20, 2025 0 0.22 0.22 0 0 0 100.00 23.15 23.65 23.65 0 0 0
June 20, 2025 0 0.22 0.22 0 30 0 110.00 33.15 33.65 33.65 0 0 0
June 20, 2025 0 0.22 0.22 0 0 0 120.00 43.15 43.65 43.65 0 0 0
July 18, 2025 20.55 20.95 20.95 0 0 0 56.00 0 0.18 0.18 0 4 0
July 18, 2025 18.55 19.00 19.00 0 0 0 58.00 0 0.18 0.18 0 0 0
July 18, 2025 16.55 17.00 17.00 0 0 0 60.00 0.01 0.20 0.20 0 10 0
July 18, 2025 14.60 15.05 15.05 0 0 0 62.00 0.01 0.22 0.22 0 20 0
July 18, 2025 12.60 13.15 13.15 0 0 0 64.00 0.01 0.26 0.26 0 10 0
July 18, 2025 10.65 11.10 11.10 0 0 0 66.00 0.01 0.31 0.31 0 0 0
July 18, 2025 8.70 9.15 9.15 0 0 0 68.00 0.04 0.32 0.32 0 5 0
July 18, 2025 6.90 7.25 7.25 0 10 0 70.00 0.15 0.46 0.46 0 0 0
July 18, 2025 5.00 5.45 5.45 0 40 0 72.00 0.30 0.70 0.70 0 0 0
July 18, 2025 3.45 3.85 3.85 0 10 0 74.00 0.70 1.10 1.10 0 5 0
July 18, 2025 2.10 2.55 2.55 0 18 0 76.00 1.35 1.75 1.75 0.45 6 10
July 18, 2025 1.10 1.55 1.55 0 10 0 78.00 2.30 2.75 2.75 0 0 0
July 18, 2025 0.41 0.85 0.85 0 32 0 80.00 3.60 4.10 4.10 0 4 0
July 18, 2025 0.12 0.42 0.42 0 0 0 82.00 5.20 5.90 5.90 0 0 0
July 18, 2025 0.02 0.35 0.35 0 0 0 84.00 7.15 7.70 7.70 0 0 0
July 18, 2025 0.01 0.20 0.20 0 0 0 88.00 11.10 11.70 11.70 0 0 0
August 15, 2025 20.80 21.45 21.45 0 6 0 56.00 0.02 0.49 0.49 0 0 0
August 15, 2025 18.85 19.50 19.50 0 3 0 58.00 0.02 0.49 0.49 0 0 0
August 15, 2025 16.90 17.50 17.50 0 0 0 60.00 0.02 0.50 0.50 0 10 0
August 15, 2025 15.00 15.55 15.55 0 0 0 62.00 0.20 0.55 0.55 0 0 0
August 15, 2025 13.10 13.65 13.65 0 0 0 64.00 0.30 0.60 0.60 0 1 0
August 15, 2025 11.30 11.80 11.80 0 0 0 66.00 0.44 0.75 0.75 0 0 0
August 15, 2025 9.45 10.00 10.00 0 3 0 68.00 0.60 0.95 0.95 0 4 0
August 15, 2025 7.80 8.45 8.45 0 8 0 70.00 0.95 1.30 1.30 0 2 0
August 15, 2025 6.15 6.75 6.75 0 2 0 72.00 1.40 1.80 1.80 0 1 1
August 15, 2025 4.80 5.40 5.40 0 3 0 74.00 2.00 2.40 2.40 0 0 0
August 15, 2025 3.55 4.15 4.15 0 5 0 76.00 2.70 3.20 3.20 0 4 0
August 15, 2025 2.55 3.10 3.10 0 10 0 78.00 3.60 4.20 4.20 0 0 0
August 15, 2025 1.85 2.25 2.25 0 15 0 80.00 4.75 5.40 5.40 0 9 0
August 15, 2025 1.15 1.60 1.60 0 10 0 82.00 6.05 6.70 6.70 0 0 0
August 15, 2025 0.70 1.15 1.15 0 0 0 84.00 7.65 8.20 8.20 0 0 0
August 15, 2025 0.18 0.55 0.55 0 0 0 88.00 10.90 12.15 12.15 0 0 0
September 19, 2025 26.75 27.35 27.35 0 2 0 50.00 0.02 0.43 0.43 0 8 0
September 19, 2025 21.90 22.45 22.45 0 0 0 55.00 0.02 0.49 0.49 0 5 0
September 19, 2025 20.85 21.55 21.55 0 0 0 56.00 0.02 0.50 0.50 0 0 0
September 19, 2025 18.95 19.55 19.55 0 0 0 58.00 0.06 0.55 0.55 0 0 0
September 19, 2025 16.95 17.70 17.70 0 14 0 60.00 0.26 0.55 0.55 0 6 0
September 19, 2025 15.15 15.75 15.75 0 0 0 62.00 0.36 0.75 0.75 0 0 0
September 19, 2025 13.30 14.00 14.00 0 0 0 64.00 0.50 0.90 0.90 0 0 0
September 19, 2025 12.40 13.10 13.10 0 1 0 65.00 0.60 1.00 1.00 0 2 0
September 19, 2025 11.40 12.20 12.20 0 0 0 66.00 0.70 1.10 1.10 0 0 0
September 19, 2025 9.70 10.50 10.50 0 0 0 68.00 1.00 1.45 1.45 0 5 0
September 19, 2025 8.10 8.90 8.90 0 10 0 70.00 1.40 1.85 1.85 0 8 0
September 19, 2025 6.60 7.35 7.35 0 16 0 72.00 1.90 2.40 2.40 0 0 0
September 19, 2025 5.25 6.00 6.00 0 0 0 74.00 2.55 3.10 3.10 0 0 0
September 19, 2025 4.75 5.35 5.35 0 1 0 75.00 2.80 3.45 3.45 0 4 0
September 19, 2025 4.15 4.80 4.80 0 0 0 76.00 3.20 3.90 3.90 0 0 0
September 19, 2025 3.05 3.75 3.75 0 4 0 78.00 4.25 4.90 4.90 0 0 0
September 19, 2025 2.20 2.90 2.90 0 7 0 80.00 5.30 6.00 6.00 0 1 0
September 19, 2025 1.55 2.10 2.10 0 0 0 82.00 6.60 7.30 7.30 0 0 0
September 19, 2025 1.00 1.55 1.55 0 22 0 84.00 8.05 8.80 8.80 0 0 0
September 19, 2025 0.85 1.30 1.30 0 20 0 85.00 8.80 9.60 9.60 0 6 0
September 19, 2025 0.34 0.85 0.85 0 0 0 88.00 11.45 12.15 12.15 0 0 0
September 19, 2025 0.17 0.65 0.65 0 2 0 90.00 13.30 14.05 14.05 0 2 0
September 19, 2025 0.02 0.49 0.49 0 0 0 95.00 18.05 18.85 18.85 0 0 0
September 19, 2025 0.02 0.38 0.38 0 0 0 100.00 22.95 23.70 23.70 0 0 0
September 19, 2025 0 0.34 0.34 0 0 0 110.00 32.95 33.70 33.70 0 0 0
September 19, 2025 0 0.32 0.32 0 0 0 120.00 42.95 43.75 43.75 0 0 0
October 17, 2025 20.85 21.70 21.70 0 0 0 56.00 0.06 0.55 0.55 0 0 0
October 17, 2025 17.10 17.95 17.95 0 0 0 60.00 0.33 0.70 0.70 0 0 0
October 17, 2025 15.25 16.20 16.20 0 0 0 62.00 0.46 0.85 0.85 0 0 0
October 17, 2025 13.45 14.40 14.40 0 0 0 64.00 0.60 1.05 1.05 0 0 0
October 17, 2025 11.70 12.60 12.60 0 0 0 66.00 0.85 1.30 1.30 0 0 0
October 17, 2025 10.05 10.95 10.95 0 0 0 68.00 1.20 1.70 1.70 0 0 0
October 17, 2025 8.55 9.40 9.40 0 0 0 70.00 1.60 2.15 2.15 0 0 0
October 17, 2025 7.00 7.95 7.95 0 0 0 72.00 2.20 2.75 2.75 0 0 0
October 17, 2025 5.70 6.65 6.65 0 0 0 74.00 2.85 3.40 3.40 0 0 0
October 17, 2025 4.65 5.25 5.25 0 0 0 76.00 3.70 4.30 4.30 0 0 0
October 17, 2025 3.65 4.20 4.20 0 0 0 78.00 4.65 5.25 5.25 0 0 0
October 17, 2025 2.80 3.35 3.35 0 0 0 80.00 5.70 6.55 6.55 0 0 0
October 17, 2025 2.05 2.50 2.50 0 0 0 82.00 6.95 7.85 7.85 0 0 0
October 17, 2025 1.50 1.90 1.90 0 1 0 84.00 8.35 9.25 9.25 0 0 0
October 17, 2025 0.65 1.10 1.10 0 0 0 88.00 11.60 12.50 12.50 0 0 0
November 21, 2025 13.95 14.90 14.90 0 0 0 64.00 1.15 1.65 1.65 0 0 0
November 21, 2025 10.75 11.75 11.75 0 0 0 68.00 1.95 2.45 2.45 0 0 0
November 21, 2025 9.25 10.20 10.20 0 0 0 70.00 2.35 3.00 3.00 0 0 0
November 21, 2025 7.90 8.80 8.80 0 0 0 72.00 3.00 3.55 3.55 0 0 0
November 21, 2025 6.70 7.55 7.55 0 0 0 74.00 3.75 4.30 4.30 0 0 0
November 21, 2025 5.55 6.40 6.40 0 0 0 76.00 4.65 5.15 5.15 0 0 0
November 21, 2025 4.70 5.30 5.30 0 0 0 78.00 5.45 6.20 6.20 0 0 0
November 21, 2025 3.80 4.40 4.40 0 0 0 80.00 6.50 7.35 7.35 0 0 0
November 21, 2025 3.05 3.65 3.65 0 1 0 82.00 7.75 8.60 8.60 0 0 0
November 21, 2025 2.40 3.00 3.00 0 0 0 84.00 9.10 10.00 10.00 0 0 0
November 21, 2025 1.40 2.00 2.00 0 0 0 88.00 11.85 13.05 13.05 0 0 0
December 19, 2025 26.85 27.95 27.95 0 8 0 50.00 0.11 0.55 0.55 0 5 0
December 19, 2025 22.15 23.05 23.05 0 0 0 55.00 0.36 0.80 0.80 0 0 0
December 19, 2025 17.60 18.55 18.55 0 0 0 60.00 0.75 1.25 1.25 0 20 0
December 19, 2025 12.75 14.40 14.40 0 0 0 65.00 1.45 2.05 2.05 0 14 0
December 19, 2025 9.50 10.65 10.65 0 0 0 70.00 2.60 3.30 3.30 0 103 0
December 19, 2025 6.30 7.40 7.40 0 13 0 75.00 4.45 5.20 5.20 0 0 0
December 19, 2025 4.05 4.85 4.85 -1.00 1 3 80.00 6.80 7.80 7.80 0.90 1 1
December 19, 2025 2.30 3.10 3.10 0 1 0 85.00 10.10 11.05 11.05 0 0 0
December 19, 2025 1.15 1.90 1.90 0 5 0 90.00 13.45 14.90 14.90 0 0 0
December 19, 2025 0.13 0.85 0.85 0 0 0 100.00 22.00 24.00 24.00 0 0 0
March 20, 2026 27.20 28.30 28.30 0 0 0 50.00 0.34 0.80 0.80 0 0 0
March 20, 2026 22.65 23.80 23.80 0 0 0 55.00 0.65 1.25 1.25 0 0 0
March 20, 2026 18.35 19.50 19.50 0 0 0 60.00 1.25 1.90 1.90 0 25 0
March 20, 2026 14.40 15.50 15.50 0 0 0 65.00 2.20 2.95 2.95 0 0 0
March 20, 2026 10.85 11.85 11.85 0 5 0 70.00 3.60 4.40 4.40 0 2 0
March 20, 2026 7.85 8.85 8.85 0 0 0 75.00 5.50 6.40 6.40 0 0 0
March 20, 2026 5.45 6.40 6.40 0 10 0 80.00 7.95 8.95 8.95 0 1 0
March 20, 2026 3.65 4.45 4.45 0 0 0 85.00 11.05 12.05 12.05 0 0 0
March 20, 2026 2.30 3.10 3.10 0 0 0 90.00 14.75 15.70 15.70 0 0 0
March 20, 2026 0.75 1.50 1.50 0 0 0 100.00 23.25 24.30 24.30 0 0 0