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: July 18, 2025 at 6:12 p.m.   (Real-time)

  • Last price: 28.490
  • Net change: 0.400
  • Bid price: 28.240
  • Ask price: 28.500
  • 30-day historical volatility: 22.57%
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: 2,154
Volume: 78
Open interest: 988
Volume: 0
July 18, 2025 0 0 7.55 0 0 0 21.00 0 0 0.03 0 24 0
July 18, 2025 0 0 7.05 0 0 0 21.50 0 0 0.04 0 0 0
July 18, 2025 0 0 6.55 0 0 0 22.00 0 0 0.03 0 0 0
July 18, 2025 0 0 6.05 0 0 0 22.50 0 0 0.04 0 3 0
July 18, 2025 0 0 5.55 0 0 0 23.00 0 0 0.04 0 0 0
July 18, 2025 0 0 5.05 0 0 0 23.50 0 0 0.04 0 10 0
July 18, 2025 0 0 4.55 0 0 0 24.00 0 0 0.04 0 5 0
July 18, 2025 0 0 4.05 0 5 0 24.50 0 0 0.04 0 10 0
July 18, 2025 0 0 3.55 0 0 0 25.00 0 0 0.04 0 7 0
July 18, 2025 0 0 2.55 0 18 0 26.00 0 0 0.04 0 18 0
July 18, 2025 0 0 1.55 0 65 0 27.00 0 0 0.03 0 24 0
July 18, 2025 0 0 0.55 0.17 40 29 28.00 0 0 0.05 0 10 0
July 18, 2025 0 0 0.05 0 48 0 29.00 0 0 0.65 0 0 0
July 18, 2025 0 0 0.04 0 5 0 30.00 0 0 1.65 0 0 0
July 18, 2025 0 0 0.04 0 0 0 31.00 0 0 2.65 0 0 0
July 18, 2025 0 0 0.04 0 0 0 32.00 0 0 3.65 0 0 0
August 15, 2025 6.45 6.65 6.65 0 0 0 22.00 0 0.05 0.05 0 2 0
August 15, 2025 5.95 6.15 6.15 0 0 0 22.50 0 0.05 0.05 0 0 0
August 15, 2025 5.45 5.65 5.65 0 0 0 23.00 0 0.05 0.05 0 21 0
August 15, 2025 4.95 5.15 5.15 0 0 0 23.50 0 0.05 0.05 0 0 0
August 15, 2025 4.45 4.65 4.65 0 0 0 24.00 0 0.05 0.05 0 10 0
August 15, 2025 3.95 4.15 4.15 0 0 0 24.50 0 0.06 0.06 0 0 0
August 15, 2025 3.45 3.70 3.65 0 0 0 25.00 0.01 0.06 0.06 0 20 0
August 15, 2025 2.50 2.70 2.70 0 0 0 26.00 0.02 0.10 0.10 0 1 0
August 15, 2025 1.65 1.80 1.80 0 11 0 27.00 0.12 0.18 0.19 0 43 0
August 15, 2025 0.85 0.95 0.95 0 344 0 28.00 0.33 0.40 0.40 0 10 0
August 15, 2025 0.32 0.39 0.38 0 84 6 29.00 0.75 0.85 0.90 0 0 0
August 15, 2025 0.05 0.12 0.12 0 70 0 30.00 1.45 1.65 1.65 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 31.00 2.45 2.60 2.65 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 32.00 3.45 3.60 3.65 0 0 0
September 19, 2025 8.50 8.65 8.65 0 0 0 20.00 0 0.04 0.04 0 7 0
September 19, 2025 7.50 7.65 7.65 0 0 0 21.00 0 0.05 0.05 0 0 0
September 19, 2025 6.50 6.70 6.70 0 2 0 22.00 0.01 0.05 0.05 0 7 0
September 19, 2025 6.05 6.20 6.20 0 0 0 22.50 0.01 0.05 0.05 0 0 0
September 19, 2025 5.55 5.70 5.70 0 0 0 23.00 0.01 0.06 0.06 0 71 0
September 19, 2025 5.05 5.20 5.20 0 0 0 23.50 0.01 0.07 0.07 0 0 0
September 19, 2025 4.55 4.70 4.70 0 3 0 24.00 0.02 0.08 0.08 0 20 0
September 19, 2025 4.05 4.25 4.20 0 0 0 24.50 0.03 0.09 0.09 0 6 0
September 19, 2025 3.55 3.75 3.75 0 4 0 25.00 0.05 0.12 0.12 0 5 0
September 19, 2025 2.65 2.80 2.75 0 51 0 26.00 0.15 0.19 0.19 0 28 0
September 19, 2025 1.80 1.90 1.90 0 14 0 27.00 0.30 0.35 0.35 0 10 0
September 19, 2025 1.05 1.15 1.15 0 112 0 28.00 0.55 0.65 0.65 0 93 0
September 19, 2025 0.50 0.60 0.60 0 123 0 29.00 1.00 1.15 1.15 0 0 0
September 19, 2025 0.18 0.25 0.24 0 209 0 30.00 1.70 1.80 1.85 0 16 0
September 19, 2025 0.01 0.09 0.09 0 0 0 31.00 2.55 2.70 2.75 0 0 0
September 19, 2025 0.01 0.06 0.06 0 0 0 32.00 3.50 3.65 3.70 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 34.00 5.50 5.65 5.65 0 0 0
September 19, 2025 0 0.05 0.05 0 1 0 35.00 6.50 6.65 6.65 0 0 0
October 17, 2025 5.45 5.70 5.70 0 0 0 23.00 0.02 0.09 0.09 0 10 0
October 17, 2025 4.55 4.75 4.75 0 0 0 24.00 0.05 0.12 0.12 0 0 0
October 17, 2025 4.10 4.25 4.25 0 0 0 24.50 0.08 0.15 0.15 0 5 0
October 17, 2025 3.55 3.80 3.80 0 0 0 25.00 0.12 0.18 0.18 0 0 0
October 17, 2025 2.70 2.90 2.85 0 0 0 26.00 0.23 0.29 0.29 0 7 0
October 17, 2025 1.90 2.05 2.05 0 0 0 27.00 0.41 0.48 0.49 0 0 0
October 17, 2025 1.20 1.35 1.30 0 7 0 28.00 0.70 0.80 0.80 0 0 0
October 17, 2025 0.65 0.80 0.80 0 56 0 29.00 1.15 1.30 1.30 0 0 0
October 17, 2025 0.31 0.37 0.37 0 82 21 30.00 1.80 1.95 1.95 0 0 0
October 17, 2025 0.10 0.17 0.17 0 18 0 31.00 2.55 2.75 2.80 0 0 0
October 17, 2025 0.01 0.09 0.09 0 0 0 32.00 3.50 3.75 3.75 0 0 0
November 21, 2025 5.60 5.75 5.75 0 0 0 23.00 0.06 0.14 0.14 0 0 0
November 21, 2025 4.65 4.85 4.85 0 0 0 24.00 0.12 0.20 0.20 0 10 0
November 21, 2025 4.15 4.35 4.35 0 0 0 24.50 0.17 0.24 0.24 0 0 0
November 21, 2025 3.70 3.90 3.90 0 2 0 25.00 0.22 0.29 0.29 0 0 0
November 21, 2025 2.90 3.05 3.05 0 0 0 26.00 0.36 0.45 0.45 0 75 0
November 21, 2025 2.15 2.30 2.30 0 0 0 27.00 0.55 0.70 0.70 0 0 0
November 21, 2025 1.45 1.60 1.60 0 0 0 28.00 0.90 1.05 1.05 0 17 0
November 21, 2025 0.90 1.05 1.05 0 0 0 29.00 1.40 1.50 1.50 0 0 0
November 21, 2025 0.50 0.65 0.65 0 53 8 30.00 2.00 2.10 2.10 0 0 0
November 21, 2025 0.28 0.35 0.35 -0.03 0 14 31.00 2.75 2.85 2.85 0 0 0
November 21, 2025 0.11 0.19 0.18 0 0 0 32.00 3.55 3.80 3.80 0 0 0
December 19, 2025 8.50 8.70 8.70 0 0 0 20.00 0.01 0.07 0.07 0 32 0
December 19, 2025 7.45 7.75 7.70 0 1 0 21.00 0.01 0.09 0.09 0 30 0
December 19, 2025 6.50 6.75 6.75 0 1 0 22.00 0.02 0.14 0.14 0 10 0
December 19, 2025 5.60 5.80 5.80 0 2 0 23.00 0.10 0.20 0.20 0 0 0
December 19, 2025 4.65 4.90 4.90 0 31 0 24.00 0.19 0.27 0.27 0 12 0
December 19, 2025 4.20 4.45 4.45 0 1 0 24.50 0.25 0.32 0.33 0 0 0
December 19, 2025 3.80 4.00 4.00 0 116 0 25.00 0.31 0.39 0.39 0 10 0
December 19, 2025 3.00 3.15 3.15 0 10 0 26.00 0.48 0.60 0.60 0 8 0
December 19, 2025 2.25 2.40 2.40 0 0 0 27.00 0.70 0.85 0.85 0 20 0
December 19, 2025 1.60 1.75 1.75 0 52 0 28.00 1.05 1.20 1.20 0 0 0
December 19, 2025 1.05 1.20 1.20 0 0 0 29.00 1.50 1.65 1.65 0 0 0
December 19, 2025 0.65 0.80 0.80 0 283 0 30.00 2.10 2.25 2.25 0 22 0
December 19, 2025 0.36 0.46 0.45 0 20 0 31.00 2.80 3.00 3.00 0 0 0
December 19, 2025 0.16 0.27 0.27 0 0 0 32.00 3.60 3.80 3.80 0 0 0
December 19, 2025 0.01 0.06 0.06 0 1 0 35.00 6.45 6.70 6.70 0 0 0
January 16, 2026 4.65 4.95 4.95 0 0 0 24.00 0.20 0.36 0.36 0 0 0
January 16, 2026 3.80 4.10 4.05 0 0 0 25.00 0.35 0.49 0.49 0 0 0
January 16, 2026 3.00 3.25 3.25 0 0 0 26.00 0.55 0.65 0.65 0 0 0
January 16, 2026 2.25 2.55 2.55 0 0 0 27.00 0.80 0.95 0.95 0 0 0
January 16, 2026 1.60 1.90 1.90 0 0 0 28.00 1.10 1.40 1.40 0 0 0
January 16, 2026 1.10 1.35 1.35 0 0 0 29.00 1.55 1.85 1.85 0 0 0
January 16, 2026 0.70 0.95 0.95 0 0 0 30.00 2.10 2.45 2.45 0 0 0
January 16, 2026 0.37 0.55 0.55 0 0 0 31.00 2.80 3.15 3.15 0 0 0
January 16, 2026 0.18 0.38 0.38 0 0 0 32.00 3.65 3.90 3.90 0 0 0
March 20, 2026 8.45 8.75 8.75 0 0 0 20.00 0.04 0.15 0.15 0 0 0
March 20, 2026 6.55 6.85 6.85 0 0 0 22.00 0.16 0.27 0.28 0 100 0
March 20, 2026 5.65 5.95 5.95 0 0 0 23.00 0.25 0.35 0.35 0 0 0
March 20, 2026 4.80 5.10 5.10 0 0 0 24.00 0.38 0.48 0.48 0 8 0
March 20, 2026 4.05 4.25 4.20 0 5 0 25.00 0.55 0.65 0.65 0 0 0
March 20, 2026 3.30 3.45 3.45 0 4 0 26.00 0.75 0.90 0.90 0 1 0
March 20, 2026 2.00 2.15 2.15 0 12 0 28.00 1.45 1.60 1.60 0 20 0
March 20, 2026 1.00 1.20 1.20 0 25 0 30.00 2.45 2.60 2.60 0 62 0
March 20, 2026 0.43 0.55 0.55 0 0 0 32.00 3.80 4.05 4.05 0 0 0
March 20, 2026 0.05 0.16 0.16 0 0 0 35.00 6.45 6.80 6.80 0 0 0
June 19, 2026 6.65 7.05 7.05 0 0 0 22.00 0.26 0.43 0.43 0 6 0
June 19, 2026 5.85 6.20 6.20 0 0 0 23.00 0.38 0.60 0.60 0 5 0
June 19, 2026 5.05 5.35 5.35 0 0 0 24.00 0.55 0.75 0.75 0 5 0
June 19, 2026 3.55 3.85 3.85 0 0 0 26.00 1.00 1.25 1.25 0 0 0
June 19, 2026 2.25 2.60 2.55 0 148 0 28.00 1.65 1.95 1.95 0 1 0
June 19, 2026 1.30 1.60 1.60 0 5 0 30.00 2.70 2.95 2.95 0 3 0
June 19, 2026 0.65 0.95 0.90 0 0 0 32.00 4.00 4.30 4.30 0 28 0
June 19, 2026 0.15 0.34 0.34 0 10 0 35.00 6.50 6.85 6.90 0 0 0