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 15, 2025 at 2:56 p.m.   (Real-time)

  • Last price: 34.280
  • Net change: 0.280
  • Bid price: 34.270
  • Ask price: 34.290
  • 30-day historical volatility: 28.49%
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: 2,674
Volume: 7
Open interest: 1,155
Volume: 0
September 19, 2025 14.20 14.35 14.10 0 0 0 20.00 0 0.04 0.04 0 7 0
September 19, 2025 13.20 13.35 13.10 0 0 0 21.00 0 0.05 0.05 0 0 0
September 19, 2025 12.20 12.35 12.10 0 0 0 22.00 0 0.05 0.05 0 7 0
September 19, 2025 11.70 11.85 11.60 0 0 0 22.50 0 0.05 0.05 0 0 0
September 19, 2025 11.20 11.35 11.10 0 0 0 23.00 0 0.05 0.05 0 71 0
September 19, 2025 10.70 10.85 10.60 0 0 0 23.50 0 0.05 0.05 0 0 0
September 19, 2025 10.20 10.35 10.10 0 0 0 24.00 0 0.05 0.05 0 20 0
September 19, 2025 9.70 9.85 9.60 0 0 0 24.50 0 0.05 0.05 0 6 0
September 19, 2025 9.20 9.35 9.10 0 0 0 25.00 0 0.05 0.05 0 5 0
September 19, 2025 8.20 8.35 8.10 0 2 0 26.00 0 0.05 0.05 0 28 0
September 19, 2025 7.20 7.35 7.10 0 3 0 27.00 0 0.05 0.05 0 10 0
September 19, 2025 6.20 6.35 6.10 0 4 0 28.00 0 0.05 0.05 0 108 0
September 19, 2025 5.20 5.35 5.10 0 35 0 29.00 0 0.06 0.06 0 24 0
September 19, 2025 4.20 4.35 4.10 0 0 0 30.00 0 0.06 0.06 0 28 0
September 19, 2025 3.20 3.35 3.15 0 17 0 31.00 0 0.05 0.05 0 12 0
September 19, 2025 2.20 2.40 2.10 0 20 0 32.00 0 0.05 0.06 0 5 0
September 19, 2025 1.20 1.40 1.15 0 6 0 33.00 0 0.06 0.08 0 8 0
September 19, 2025 0.38 0.50 0.37 0 68 0 34.00 0.10 0.20 0.33 0 0 0
September 19, 2025 0.01 0.07 0.07 0 1 0 35.00 0.65 0.85 1.05 0 10 0
September 19, 2025 0 0.05 0.05 0 0 0 36.00 1.65 1.80 2.05 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 37.00 2.65 2.80 3.05 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 38.00 3.65 3.80 4.05 0 0 0
September 19, 2025 0 0.05 0.06 0 0 0 39.00 4.65 4.80 5.10 0 0 0
October 17, 2025 11.25 11.40 11.15 0 0 0 23.00 0 0.05 0.05 0 10 0
October 17, 2025 10.25 10.40 10.15 0 0 0 24.00 0 0.05 0.05 0 0 0
October 17, 2025 9.75 9.90 9.70 0 0 0 24.50 0 0.05 0.05 0 5 0
October 17, 2025 9.25 9.40 9.20 0 0 0 25.00 0 0.05 0.05 0 0 0
October 17, 2025 8.25 8.40 8.15 0 84 0 26.00 0 0.05 0.05 0 7 0
October 17, 2025 7.25 7.40 7.20 0 0 0 27.00 0 0.05 0.05 0 0 0
October 17, 2025 6.25 6.45 6.20 0 0 0 28.00 0 0.05 0.05 0 1 0
October 17, 2025 5.25 5.45 5.20 0 0 0 29.00 0 0.05 0.05 0 11 0
October 17, 2025 4.30 4.45 4.20 0 45 0 30.00 0 0.06 0.07 0 2 0
October 17, 2025 3.30 3.45 3.25 0 20 0 31.00 0.01 0.09 0.10 0 1 0
October 17, 2025 2.35 2.55 2.30 0 0 0 32.00 0.06 0.13 0.17 0 10 0
October 17, 2025 1.50 1.65 1.45 0 5 0 33.00 0.17 0.27 0.34 0 7 0
October 17, 2025 0.75 0.95 0.80 0 55 0 34.00 0.42 0.55 0.65 0 48 0
October 17, 2025 0.28 0.39 0.32 0 31 0 35.00 0.90 1.05 1.25 0 116 0
October 17, 2025 0.05 0.13 0.11 0 42 0 36.00 1.70 1.85 2.10 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 37.00 2.60 2.80 3.10 0 0 0
October 17, 2025 0 0.05 0.05 0 0 0 38.00 3.60 3.80 4.10 0 0 0
October 17, 2025 0 0.05 0.07 0 0 0 39.00 4.60 4.80 5.10 0 0 0
November 21, 2025 11.30 11.50 11.25 0 0 0 23.00 0 0.05 0.05 0 0 0
November 21, 2025 10.35 10.50 10.30 0 0 0 24.00 0 0.05 0.05 0 10 0
November 21, 2025 9.85 10.00 9.80 0 0 0 24.50 0 0.05 0.05 0 0 0
November 21, 2025 9.35 9.50 9.30 0 2 0 25.00 0 0.05 0.05 0 3 0
November 21, 2025 8.35 8.55 8.30 0 0 0 26.00 0.01 0.05 0.05 0 75 0
November 21, 2025 7.35 7.55 7.30 0 0 0 27.00 0.01 0.06 0.06 0 0 0
November 21, 2025 6.40 6.55 6.35 0 10 0 28.00 0.01 0.08 0.09 0 27 0
November 21, 2025 5.40 5.60 5.40 0 3 0 29.00 0.01 0.12 0.13 0 3 0
November 21, 2025 4.45 4.65 4.45 0 89 0 30.00 0.10 0.18 0.20 0 0 0
November 21, 2025 3.55 3.70 3.50 0 23 0 31.00 0.16 0.24 0.28 0 0 0
November 21, 2025 2.70 2.85 2.70 0 25 0 32.00 0.28 0.39 0.45 0 0 0
November 21, 2025 1.90 2.05 1.90 0 21 0 33.00 0.50 0.65 0.70 0 0 0
November 21, 2025 1.25 1.40 1.30 0 28 0 34.00 0.85 0.95 1.10 0 0 0
November 21, 2025 0.75 0.90 0.80 0 79 0 35.00 1.30 1.45 1.60 0 0 0
November 21, 2025 0.37 0.48 0.32 -0.10 60 5 36.00 1.95 2.10 2.30 0 0 0
November 21, 2025 0.14 0.24 0.21 0 68 0 37.00 2.75 2.90 3.15 0 0 0
November 21, 2025 0.03 0.12 0.11 0 0 0 38.00 3.65 3.85 4.10 0 0 0
November 21, 2025 0.01 0.07 0.11 0 0 0 39.00 4.60 4.85 5.15 0 0 0
December 19, 2025 14.30 14.50 14.30 0 0 0 20.00 0 0.05 0.05 0 32 0
December 19, 2025 13.30 13.50 13.30 0 0 0 21.00 0 0.05 0.05 0 30 0
December 19, 2025 12.35 12.50 12.30 0 0 0 22.00 0 0.05 0.05 0 10 0
December 19, 2025 11.35 11.55 11.35 0 2 2 23.00 0 0.05 0.05 0 0 0
December 19, 2025 10.35 10.55 10.35 0 31 0 24.00 0.01 0.05 0.05 0 12 0
December 19, 2025 9.85 10.05 9.85 0 1 0 24.50 0.01 0.05 0.05 0 0 0
December 19, 2025 9.35 9.55 9.35 0 113 0 25.00 0.01 0.05 0.06 0 10 0
December 19, 2025 8.40 8.55 8.35 0 10 0 26.00 0.01 0.06 0.07 0 8 0
December 19, 2025 7.40 7.60 7.40 0 0 0 27.00 0.01 0.09 0.10 0 20 0
December 19, 2025 6.40 6.60 6.45 0 35 0 28.00 0.01 0.13 0.14 0 0 0
December 19, 2025 5.45 5.65 5.45 0 1 0 29.00 0.08 0.18 0.20 0 0 0
December 19, 2025 4.50 4.70 4.55 0 175 0 30.00 0.16 0.24 0.28 0 22 0
December 19, 2025 3.65 3.80 3.65 0 29 0 31.00 0.26 0.37 0.41 0 0 0
December 19, 2025 2.80 3.00 2.80 0 36 0 32.00 0.41 0.55 0.65 0 0 0
December 19, 2025 2.05 2.20 2.05 0 0 0 33.00 0.65 0.80 0.90 0 0 0
December 19, 2025 1.40 1.55 1.45 0 4 0 34.00 1.05 1.15 1.30 0 0 0
December 19, 2025 0.90 1.05 0.95 0 35 0 35.00 1.50 1.65 1.80 0 0 0
December 19, 2025 0.48 0.65 0.60 0 21 0 36.00 2.15 2.30 2.45 0 0 0
December 19, 2025 0.24 0.36 0.32 0 29 0 37.00 2.85 3.05 3.25 0 0 0
December 19, 2025 0.09 0.19 0.18 0 500 0 38.00 3.65 3.95 4.20 0 0 0
December 19, 2025 0.01 0.12 0.16 0 0 0 39.00 4.70 4.85 5.15 0 0 0
January 16, 2026 10.35 10.55 10.35 0 0 0 24.00 0.01 0.05 0.06 0 0 0
January 16, 2026 9.35 9.60 9.35 0 0 0 25.00 0.01 0.06 0.07 0 0 0
January 16, 2026 8.40 8.60 8.40 0 0 0 26.00 0.01 0.09 0.10 0 0 0
January 16, 2026 7.40 7.65 7.45 0 0 0 27.00 0.01 0.13 0.14 0 7 0
January 16, 2026 6.40 6.65 6.50 0 0 0 28.00 0.05 0.17 0.19 0 0 0
January 16, 2026 5.50 5.75 5.55 0 4 0 29.00 0.12 0.24 0.26 0 0 0
January 16, 2026 4.60 4.80 4.60 0 0 0 30.00 0.21 0.32 0.35 0 0 0
January 16, 2026 3.75 3.95 3.75 0 0 0 31.00 0.35 0.45 0.50 0 0 0
January 16, 2026 2.95 3.10 2.95 0 100 0 32.00 0.50 0.65 0.75 0 0 0
January 16, 2026 2.20 2.35 2.20 0 0 0 33.00 0.80 0.95 1.05 0 0 0
January 16, 2026 1.55 1.70 1.60 0 0 0 34.00 1.15 1.30 1.45 0 5 0
January 16, 2026 1.00 1.20 1.10 0 12 0 35.00 1.65 1.80 1.95 0 0 0
January 16, 2026 0.60 0.80 0.75 0 0 0 36.00 2.25 2.40 2.60 0 0 0
January 16, 2026 0.35 0.49 0.44 0 16 0 37.00 2.95 3.15 3.35 0 0 0
January 16, 2026 0.17 0.29 0.25 0 0 0 38.00 3.75 3.95 4.20 0 0 0
January 16, 2026 0.06 0.15 0.23 0 0 0 39.00 4.60 4.90 5.20 0 0 0
February 20, 2026 6.50 6.75 6.55 0 0 0 28.00 0.12 0.28 0.31 0 0 0
February 20, 2026 5.60 5.85 5.65 0 0 0 29.00 0.21 0.35 0.37 0 0 0
February 20, 2026 4.70 4.95 4.80 0 0 0 30.00 0.31 0.48 0.55 0 0 0
February 20, 2026 3.90 4.10 3.95 0 0 0 31.00 0.50 0.65 0.70 0 0 0
February 20, 2026 3.15 3.35 3.15 0 19 0 32.00 0.75 0.90 0.95 0 0 0
February 20, 2026 2.45 2.65 2.50 0 10 0 33.00 1.00 1.20 1.30 0 0 0
February 20, 2026 1.80 2.00 1.85 0 0 0 34.00 1.35 1.60 1.70 0 0 0
February 20, 2026 1.30 1.50 1.35 0 0 0 35.00 1.85 2.05 2.20 0 0 0
February 20, 2026 0.90 1.05 0.95 0 0 0 36.00 2.45 2.65 2.80 0 0 0
February 20, 2026 0.55 0.75 0.70 0 10 0 37.00 3.15 3.35 3.55 0 0 0
February 20, 2026 0.33 0.49 0.48 0 5 0 38.00 3.90 4.10 4.30 0 30 0
February 20, 2026 0.18 0.30 0.37 0 0 0 39.00 4.75 5.00 5.30 0 0 0
March 20, 2026 14.30 14.55 14.35 0 0 0 20.00 0.01 0.05 0.05 0 0 0
March 20, 2026 12.30 12.55 12.35 0 0 0 22.00 0.01 0.06 0.06 0 112 0
March 20, 2026 11.35 11.60 11.40 0 0 0 23.00 0.01 0.07 0.08 0 12 0
March 20, 2026 10.35 10.60 10.40 0 0 0 24.00 0.01 0.10 0.11 0 8 0
March 20, 2026 9.40 9.65 9.45 0 5 0 25.00 0.01 0.14 0.15 0 0 0
March 20, 2026 8.40 8.70 8.50 0 4 0 26.00 0.05 0.19 0.20 0 1 0
March 20, 2026 6.55 6.80 6.65 0 20 0 28.00 0.20 0.34 0.36 0 20 0
March 20, 2026 4.80 5.05 4.85 0 20 0 30.00 0.41 0.55 0.60 0 62 0
March 20, 2026 3.25 3.45 3.30 0 11 0 32.00 0.85 1.00 1.10 0 0 0
March 20, 2026 1.90 2.10 2.00 0 10 0 34.00 1.55 1.70 1.85 0 0 0
March 20, 2026 1.40 1.60 1.50 0 23 0 35.00 1.95 2.20 2.35 0 0 0
March 20, 2026 0.95 1.20 1.10 0 302 0 36.00 2.55 2.75 2.90 0 0 0
March 20, 2026 0.41 0.60 0.55 0 0 0 38.00 4.05 4.20 4.40 0 0 0
March 20, 2026 0.10 0.28 0.25 0 57 0 40.00 5.60 5.90 6.20 0 0 0
June 19, 2026 12.30 12.70 12.40 0 0 0 22.00 0.01 0.13 0.14 0 6 0
June 19, 2026 11.30 11.70 11.50 0 0 0 23.00 0.01 0.18 0.19 0 15 0
June 19, 2026 10.35 10.75 10.55 0 0 0 24.00 0.01 0.26 0.28 0 15 0
June 19, 2026 9.40 9.80 9.60 0 0 0 25.00 0.06 0.33 0.35 0 0 0
June 19, 2026 8.50 8.85 8.65 0 0 0 26.00 0.11 0.42 0.44 0 0 0
June 19, 2026 6.70 7.05 6.85 0 151 0 28.00 0.30 0.60 0.60 0 1 0
June 19, 2026 5.00 5.40 5.20 0 5 0 30.00 0.60 0.95 0.90 0 3 0
June 19, 2026 3.50 3.90 3.75 0 0 0 32.00 1.05 1.45 1.40 0 28 0
June 19, 2026 2.25 2.60 2.50 0 0 0 34.00 1.85 2.20 2.20 0 1 0
June 19, 2026 1.70 2.10 2.00 0 16 0 35.00 2.35 2.65 2.70 0 0 0
June 19, 2026 1.25 1.65 1.60 0 6 0 36.00 2.80 3.20 3.30 0 0 0
June 19, 2026 0.60 1.00 0.95 0 0 0 38.00 4.20 4.50 4.70 0 0 0
June 19, 2026 0.23 0.60 0.60 0 0 0 40.00 5.80 6.10 6.30 0 0 0