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.

SAP – Saputo Inc.

Last update: September 3, 2025 at 1:45 p.m.   (Real-time)

  • Last price: 33.960
  • Net change: 0.360
  • Bid price: 33.950
  • Ask price: 33.970
  • 30-day historical volatility: 28.02%
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: 2,649
Volume: 24
Open interest: 1,008
Volume: 0
September 19, 2025 13.90 14.05 13.70 0 0 0 20.00 0 0.04 0.04 0 7 0
September 19, 2025 12.90 13.05 12.70 0 0 0 21.00 0 0.05 0.05 0 0 0
September 19, 2025 11.90 12.05 11.70 0 0 0 22.00 0 0.05 0.05 0 7 0
September 19, 2025 11.40 11.55 11.25 0 0 0 22.50 0 0.05 0.05 0 0 0
September 19, 2025 10.90 11.05 10.75 0 0 0 23.00 0 0.05 0.05 0 71 0
September 19, 2025 10.40 10.60 10.25 0 0 0 23.50 0 0.05 0.05 0 0 0
September 19, 2025 9.90 10.10 9.75 0 0 0 24.00 0 0.05 0.05 0 20 0
September 19, 2025 9.40 9.60 9.25 0 0 0 24.50 0 0.05 0.05 0 6 0
September 19, 2025 8.90 9.10 8.75 0 0 0 25.00 0 0.05 0.05 0 5 0
September 19, 2025 7.90 8.10 7.75 0 2 0 26.00 0 0.05 0.05 0 28 0
September 19, 2025 6.90 7.10 6.75 0 3 0 27.00 0 0.05 0.05 0 10 0
September 19, 2025 5.90 6.10 5.70 0 4 0 28.00 0 0.05 0.05 0 108 0
September 19, 2025 4.90 5.10 4.75 0 35 0 29.00 0 0.06 0.06 0 24 0
September 19, 2025 3.90 4.10 3.75 0 0 0 30.00 0 0.06 0.06 0 28 0
September 19, 2025 2.95 3.10 2.75 0 17 0 31.00 0 0.06 0.07 0 12 0
September 19, 2025 1.95 2.15 1.95 0.15 0 20 32.00 0.02 0.09 0.11 0 5 0
September 19, 2025 1.05 1.25 0.95 0 6 0 33.00 0.11 0.19 0.27 0 8 0
September 19, 2025 0.40 0.55 0.35 0 68 0 34.00 0.41 0.50 0.70 0 0 0
September 19, 2025 0.06 0.14 0.08 0 1 0 35.00 1.05 1.20 1.55 0 0 0
September 19, 2025 0 0.06 0.05 0 0 0 36.00 1.95 2.15 2.50 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 37.00 2.95 3.15 3.50 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 38.00 3.95 4.15 4.50 0 0 0
October 17, 2025 10.95 11.15 10.80 0 0 0 23.00 0 0.05 0.05 0 10 0
October 17, 2025 9.95 10.15 9.75 0 0 0 24.00 0 0.05 0.05 0 0 0
October 17, 2025 9.45 9.65 9.25 0 0 0 24.50 0 0.05 0.05 0 5 0
October 17, 2025 8.95 9.15 8.75 0 0 0 25.00 0 0.05 0.05 0 0 0
October 17, 2025 8.00 8.15 7.80 0 150 0 26.00 0 0.05 0.05 0 7 0
October 17, 2025 7.00 7.15 6.80 0 0 0 27.00 0 0.05 0.05 0 0 0
October 17, 2025 6.00 6.15 5.80 0 0 0 28.00 0 0.05 0.05 0 1 0
October 17, 2025 5.00 5.20 4.80 0 0 0 29.00 0.01 0.06 0.07 0 11 0
October 17, 2025 4.05 4.20 3.90 0 45 0 30.00 0.01 0.09 0.10 0 2 0
October 17, 2025 3.10 3.25 2.90 0 20 0 31.00 0.06 0.13 0.17 0 1 0
October 17, 2025 2.20 2.35 2.05 0 0 0 32.00 0.16 0.23 0.28 0 10 0
October 17, 2025 1.35 1.50 1.25 0 5 0 33.00 0.31 0.42 0.55 0 7 0
October 17, 2025 0.75 0.85 0.70 0 55 0 34.00 0.65 0.80 0.95 0 37 0
October 17, 2025 0.33 0.40 0.29 0 31 0 35.00 1.20 1.35 1.60 0 21 0
October 17, 2025 0.06 0.15 0.11 0 42 0 36.00 1.95 2.20 2.50 0 0 0
October 17, 2025 0 0.07 0.06 0 0 0 37.00 2.95 3.15 3.50 0 0 0
October 17, 2025 0 0.05 0.05 0 0 0 38.00 3.95 4.15 4.50 0 0 0
November 21, 2025 11.05 11.25 10.90 0 0 0 23.00 0 0.05 0.05 0 0 0
November 21, 2025 10.05 10.25 9.90 0 0 0 24.00 0 0.05 0.05 0 10 0
November 21, 2025 9.55 9.75 9.40 0 0 0 24.50 0.01 0.05 0.05 0 0 0
November 21, 2025 9.05 9.30 8.90 0 2 0 25.00 0.01 0.05 0.05 0 3 0
November 21, 2025 8.05 8.25 7.90 0 0 0 26.00 0.02 0.06 0.06 0 75 0
November 21, 2025 7.10 7.30 6.95 0 0 0 27.00 0.01 0.07 0.09 0 0 0
November 21, 2025 6.10 6.30 6.00 0 10 0 28.00 0.01 0.13 0.14 0 27 0
November 21, 2025 5.15 5.35 5.05 0 3 0 29.00 0.05 0.17 0.18 0 3 0
November 21, 2025 4.20 4.45 4.05 0 89 0 30.00 0.12 0.23 0.26 0 0 0
November 21, 2025 3.35 3.50 3.20 0 23 0 31.00 0.21 0.33 0.38 0 0 0
November 21, 2025 2.50 2.70 2.40 0 25 0 32.00 0.36 0.50 0.60 0 0 0
November 21, 2025 1.80 1.95 1.70 0 21 0 33.00 0.65 0.80 0.90 0 0 0
November 21, 2025 1.15 1.35 1.15 0 28 0 34.00 1.00 1.15 1.35 0 0 0
November 21, 2025 0.70 0.85 0.70 0 79 0 35.00 1.55 1.70 1.90 0 0 0
November 21, 2025 0.36 0.49 0.40 0 54 0 36.00 2.20 2.40 2.65 0 0 0
November 21, 2025 0.13 0.26 0.20 0 47 0 37.00 3.00 3.20 3.55 0 0 0
November 21, 2025 0.03 0.14 0.11 0 0 0 38.00 3.95 4.15 4.55 0 0 0
December 19, 2025 14.00 14.25 13.90 0 0 0 20.00 0 0.05 0.05 0 32 0
December 19, 2025 13.05 13.25 12.90 0 0 0 21.00 0 0.05 0.05 0 30 0
December 19, 2025 12.05 12.25 11.95 0 0 0 22.00 0 0.05 0.05 0 10 0
December 19, 2025 11.05 11.30 10.90 0 2 0 23.00 0.01 0.05 0.05 0 0 0
December 19, 2025 10.05 10.30 9.95 0 31 0 24.00 0.01 0.05 0.06 0 12 0
December 19, 2025 9.60 9.80 9.40 0 1 0 24.50 0.01 0.06 0.06 0 0 0
December 19, 2025 9.10 9.30 8.95 0 113 0 25.00 0.01 0.06 0.07 0 10 0
December 19, 2025 8.10 8.35 7.95 0 10 0 26.00 0.01 0.08 0.09 0 8 0
December 19, 2025 7.10 7.30 7.05 0 0 0 27.00 0.01 0.12 0.14 0 20 0
December 19, 2025 6.15 6.40 6.10 0 40 0 28.00 0.05 0.16 0.18 0 0 0
December 19, 2025 5.20 5.45 5.15 0 1 0 29.00 0.11 0.22 0.26 0 0 0
December 19, 2025 4.30 4.50 4.25 0 175 0 30.00 0.20 0.31 0.34 0 22 0
December 19, 2025 3.45 3.65 3.40 0 29 0 31.00 0.32 0.45 0.55 0 0 0
December 19, 2025 2.65 2.80 2.60 0 36 0 32.00 0.50 0.65 0.75 0 0 0
December 19, 2025 1.90 2.10 1.90 0 0 0 33.00 0.80 1.00 1.10 0 0 0
December 19, 2025 1.30 1.50 1.30 0 4 0 34.00 1.20 1.40 1.55 0 0 0
December 19, 2025 0.80 1.00 0.85 0 35 0 35.00 1.70 1.90 2.10 0 0 0
December 19, 2025 0.47 0.65 0.55 0 17 0 36.00 2.35 2.55 2.80 0 0 0
December 19, 2025 0.23 0.37 0.30 0 29 0 37.00 3.10 3.30 3.65 0 0 0
December 19, 2025 0.11 0.21 0.18 0 500 0 38.00 3.95 4.25 4.55 0 0 0
January 16, 2026 10.05 10.30 10.00 0 0 0 24.00 0.01 0.06 0.06 0 0 0
January 16, 2026 9.10 9.35 8.95 0 0 0 25.00 0.01 0.08 0.09 0 0 0
January 16, 2026 8.10 8.35 8.05 0 0 0 26.00 0.01 0.11 0.13 0 0 0
January 16, 2026 7.15 7.40 7.05 0 0 0 27.00 0.03 0.17 0.18 0 7 0
January 16, 2026 6.20 6.45 6.10 0 0 0 28.00 0.10 0.22 0.24 0 0 0
January 16, 2026 5.25 5.50 5.20 0 2 0 29.00 0.16 0.29 0.30 0 0 0
January 16, 2026 4.35 4.60 4.35 0 0 0 30.00 0.26 0.39 0.44 0 0 0
January 16, 2026 3.55 3.75 3.45 0 0 0 31.00 0.40 0.60 0.65 0 0 0
January 16, 2026 2.75 2.95 2.70 0 100 0 32.00 0.60 0.75 0.90 0 0 0
January 16, 2026 2.10 2.25 2.05 0 0 0 33.00 0.95 1.10 1.20 0 0 0
January 16, 2026 1.50 1.65 1.50 0 0 0 34.00 1.30 1.50 1.65 0 5 0
January 16, 2026 1.00 1.15 0.95 -0.05 0 4 35.00 1.85 2.05 2.20 0 0 0
January 16, 2026 0.60 0.75 0.70 0 0 0 36.00 2.45 2.65 2.90 0 0 0
January 16, 2026 0.37 0.49 0.41 0 16 0 37.00 3.15 3.40 3.70 0 0 0
January 16, 2026 0.16 0.29 0.24 0 0 0 38.00 4.00 4.25 4.65 0 0 0
February 20, 2026 6.25 6.55 6.25 0 0 0 28.00 0.17 0.32 0.32 0 0 0
February 20, 2026 5.40 5.65 5.30 0 0 0 29.00 0.26 0.40 0.46 0 0 0
February 20, 2026 4.50 4.75 4.50 0 0 0 30.00 0.40 0.60 0.60 0 0 0
February 20, 2026 3.70 3.95 3.70 0 0 0 31.00 0.60 0.75 0.80 0 0 0
February 20, 2026 3.00 3.15 3.00 0 0 0 32.00 0.80 1.00 1.05 0 0 0
February 20, 2026 2.35 2.50 2.30 0 0 0 33.00 1.10 1.30 1.45 0 0 0
February 20, 2026 1.75 1.95 1.75 0 0 0 34.00 1.50 1.75 1.85 0 0 0
February 20, 2026 1.25 1.45 1.30 0 0 0 35.00 2.00 2.25 2.45 0 0 0
February 20, 2026 0.85 1.05 0.90 0 0 0 36.00 2.65 2.85 3.10 0 0 0
February 20, 2026 0.55 0.75 0.65 0 10 0 37.00 3.30 3.60 3.85 0 0 0
February 20, 2026 0.32 0.49 0.45 0 3 0 38.00 4.10 4.35 4.65 0 0 0
March 20, 2026 14.00 14.30 13.95 0 0 0 20.00 0.01 0.05 0.05 0 0 0
March 20, 2026 12.05 12.30 12.00 0 0 0 22.00 0.01 0.07 0.07 0 112 0
March 20, 2026 11.05 11.30 11.00 0 0 0 23.00 0.01 0.09 0.10 0 12 0
March 20, 2026 10.10 10.35 10.00 0 0 0 24.00 0.01 0.12 0.14 0 8 0
March 20, 2026 9.15 9.40 9.10 0 5 0 25.00 0.02 0.18 0.19 0 0 0
March 20, 2026 8.20 8.45 8.15 0 4 0 26.00 0.06 0.22 0.23 0 1 0
March 20, 2026 6.30 6.60 6.30 0 20 0 28.00 0.22 0.35 0.37 0 20 0
March 20, 2026 4.60 4.85 4.60 0 22 0 30.00 0.46 0.65 0.65 0 62 0
March 20, 2026 3.10 3.30 3.00 0 11 0 32.00 0.95 1.10 1.20 0 0 0
March 20, 2026 1.80 2.05 1.85 0 10 0 34.00 1.65 1.85 2.00 0 0 0
March 20, 2026 1.35 1.55 1.40 0 23 0 35.00 2.15 2.40 2.55 0 0 0
March 20, 2026 0.95 1.15 1.05 0 300 0 36.00 2.75 3.00 3.20 0 0 0
March 20, 2026 0.39 0.60 0.50 0 0 0 38.00 4.25 4.45 4.70 0 0 0
March 20, 2026 0.10 0.28 0.24 0 57 0 40.00 5.85 6.20 6.55 0 0 0
June 19, 2026 12.00 12.40 12.05 0 0 0 22.00 0.01 0.16 0.17 0 6 0
June 19, 2026 11.05 11.45 11.10 0 0 0 23.00 0.01 0.21 0.22 0 15 0
June 19, 2026 10.05 10.50 10.15 0 0 0 24.00 0.03 0.28 0.29 0 15 0
June 19, 2026 9.15 9.55 9.25 0 0 0 25.00 0.10 0.35 0.37 0 0 0
June 19, 2026 8.20 8.60 8.35 0 0 0 26.00 0.11 0.45 0.46 0 0 0
June 19, 2026 6.50 6.80 6.50 0 151 0 28.00 0.30 0.60 0.65 0 1 0
June 19, 2026 4.80 5.30 4.90 0 5 0 30.00 0.60 1.00 1.00 0 3 0
June 19, 2026 3.30 3.70 3.50 0 0 0 32.00 1.10 1.55 1.55 0 28 0
June 19, 2026 2.15 2.50 2.30 0 0 0 34.00 1.95 2.35 2.40 0 0 0
June 19, 2026 1.65 2.00 1.85 0 16 0 35.00 2.40 2.85 2.90 0 0 0
June 19, 2026 1.25 1.60 1.45 0 6 0 36.00 3.00 3.40 3.55 0 0 0
June 19, 2026 0.60 0.95 0.90 0 0 0 38.00 4.30 4.80 5.00 0 0 0
June 19, 2026 0.22 0.60 0.55 0 0 0 40.00 6.00 6.30 6.65 0 0 0