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 6, 2025 at 6:28 p.m.   (Real-time)

  • Last price: 27.630
  • Net change: 0.150
  • Bid price: 27.530
  • Ask price: 27.700
  • 30-day historical volatility: 20.16%
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: 1,819
Volume: 14
Open interest: 788
Volume: 2
July 18, 2025 6.55 6.80 6.80 0 0 0 21.00 0 0.03 0.03 0 24 0
July 18, 2025 6.05 6.30 6.30 0 0 0 21.50 0 0.05 0.05 0 0 0
July 18, 2025 5.55 5.80 5.80 0 0 0 22.00 0 0.03 0.03 0 0 0
July 18, 2025 5.05 5.30 5.30 0 0 0 22.50 0 0.05 0.05 0 3 0
July 18, 2025 4.55 4.80 4.80 0 0 0 23.00 0 0.05 0.05 0 0 0
July 18, 2025 4.05 4.25 4.25 0 0 0 23.50 0 0.05 0.05 0 10 0
July 18, 2025 3.60 3.75 3.75 0 0 0 24.00 0 0.05 0.05 0 5 0
July 18, 2025 3.10 3.30 3.30 0 5 0 24.50 0 0.05 0.05 0 10 0
July 18, 2025 2.60 2.80 2.80 0 0 0 25.00 0 0.05 0.05 0 7 0
July 18, 2025 1.60 1.80 1.80 0 20 0 26.00 0 0.07 0.07 0 18 0
July 18, 2025 0.70 0.85 0.85 0 65 0 27.00 0.07 0.15 0.15 0 17 0
July 18, 2025 0.12 0.21 0.21 0 54 0 28.00 0.42 0.55 0.55 0 0 0
July 18, 2025 0 0.05 0.05 0 43 0 29.00 1.25 1.45 1.45 0 0 0
July 18, 2025 0 0.05 0.05 0 5 0 30.00 2.25 2.45 2.45 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 31.00 3.20 3.45 3.45 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 32.00 4.25 4.45 4.45 0 0 0
August 15, 2025 5.60 5.85 5.85 0 0 0 22.00 0 0.05 0.05 0 2 0
August 15, 2025 5.10 5.35 5.35 0 0 0 22.50 0 0.05 0.05 0 0 0
August 15, 2025 4.60 4.85 4.85 0 0 0 23.00 0.01 0.05 0.05 0 21 0
August 15, 2025 4.15 4.35 4.35 0 0 0 23.50 0.01 0.06 0.06 0 0 0
August 15, 2025 3.65 3.90 3.90 0 0 0 24.00 0.01 0.08 0.08 0 10 0
August 15, 2025 3.15 3.40 3.40 0 0 0 24.50 0.01 0.09 0.09 0 0 0
August 15, 2025 2.70 2.95 2.95 0 0 0 25.00 0.04 0.11 0.11 0 20 0
August 15, 2025 1.85 2.00 2.00 0 0 0 26.00 0.15 0.21 0.21 0 1 0
August 15, 2025 1.05 1.20 1.20 0 11 0 27.00 0.36 0.42 0.42 0 0 0
August 15, 2025 0.49 0.60 0.60 0 344 0 28.00 0.75 0.85 0.85 0 10 0
August 15, 2025 0.15 0.21 0.21 0 73 0 29.00 1.40 1.55 1.55 0 0 0
August 15, 2025 0.02 0.08 0.08 0 70 0 30.00 2.25 2.50 2.50 0 0 0
August 15, 2025 0 0.18 0.18 0 0 0 31.00 3.15 3.50 3.50 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 32.00 4.25 4.50 4.50 0 0 0
September 19, 2025 7.65 7.90 7.90 0 0 0 20.00 0 0.04 0.04 0 7 0
September 19, 2025 6.70 6.90 6.90 0 0 0 21.00 0.01 0.05 0.05 0 0 0
September 19, 2025 5.70 5.95 5.95 0 2 0 22.00 0.01 0.06 0.06 0 7 0
September 19, 2025 5.20 5.45 5.45 0 0 0 22.50 0.01 0.08 0.08 0 0 0
September 19, 2025 4.70 4.95 4.95 0 0 0 23.00 0.01 0.09 0.09 0 71 0
September 19, 2025 4.25 4.45 4.45 0 0 0 23.50 0.04 0.10 0.10 0 0 0
September 19, 2025 3.75 3.95 3.95 0 3 0 24.00 0.06 0.13 0.13 0 20 0
September 19, 2025 3.30 3.50 3.50 0 0 0 24.50 0.11 0.17 0.17 0 6 0
September 19, 2025 2.85 3.05 3.05 0 4 0 25.00 0.16 0.21 0.21 0 5 0
September 19, 2025 2.00 2.15 2.15 0 62 0 26.00 0.31 0.37 0.37 0 28 0
September 19, 2025 1.25 1.40 1.40 0 14 0 27.00 0.55 0.65 0.65 0 10 0
September 19, 2025 0.65 0.80 0.80 0 112 0 28.00 1.00 1.10 1.10 0 93 0
September 19, 2025 0.28 0.35 0.35 0 104 0 29.00 1.60 1.75 1.75 0 0 0
September 19, 2025 0.08 0.15 0.15 0 204 0 30.00 2.40 2.60 2.60 0 16 0
September 19, 2025 0.01 0.13 0.13 0 0 0 31.00 3.30 3.55 3.55 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 32.00 4.25 4.50 4.50 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 34.00 6.20 6.50 6.50 0 0 0
September 19, 2025 0 0.05 0.05 0 1 0 35.00 7.20 7.50 7.50 0 0 0
October 17, 2025 4.75 5.00 5.00 0 0 0 23.00 0.05 0.12 0.12 0 10 0
October 17, 2025 3.80 4.05 4.05 0 0 0 24.00 0.12 0.19 0.19 0 0 0
October 17, 2025 3.35 3.60 3.60 0 0 0 24.50 0.17 0.23 0.23 0 5 0
October 17, 2025 2.90 3.15 3.15 0 0 0 25.00 0.23 0.29 0.29 0 0 0
October 17, 2025 2.10 2.25 2.25 0 0 0 26.00 0.40 0.48 0.48 0 7 0
October 17, 2025 1.40 1.50 1.50 0 0 0 27.00 0.65 0.80 0.80 0 0 0
October 17, 2025 0.80 0.95 0.95 0 7 0 28.00 1.10 1.25 1.25 0 0 0
October 17, 2025 0.41 0.49 0.49 0 37 0 29.00 1.70 1.85 1.85 0 0 0
October 17, 2025 0.16 0.23 0.23 0 30 0 30.00 2.45 2.60 2.60 0 0 0
October 17, 2025 0.03 0.14 0.14 0 0 0 31.00 3.30 3.60 3.60 0 0 0
October 17, 2025 0.01 0.07 0.07 0 0 0 32.00 4.25 4.55 4.55 0 0 0
November 21, 2025 4.80 5.00 5.00 0 0 0 23.00 0.10 0.20 0.20 0 0 0
November 21, 2025 3.90 4.15 4.15 0 0 0 24.00 0.20 0.28 0.28 0 10 0
November 21, 2025 3.45 3.70 3.70 0 0 0 24.50 0.26 0.34 0.34 0 0 0
November 21, 2025 3.05 3.25 3.25 0 2 0 25.00 0.34 0.43 0.43 0 0 0
November 21, 2025 2.30 2.45 2.45 0 0 0 26.00 0.50 0.65 0.65 0 55 0
November 21, 2025 1.65 1.75 1.75 0 0 0 27.00 0.85 1.00 1.00 0 0 0
November 21, 2025 1.05 1.20 1.20 0 0 0 28.00 1.25 1.40 1.40 0 0 0
November 21, 2025 0.60 0.75 0.75 0 0 0 29.00 1.85 2.00 2.00 0 0 0
November 21, 2025 0.32 0.41 0.41 -0.06 16 13 30.00 2.60 2.75 2.75 0 0 0
November 21, 2025 0.14 0.27 0.27 0 0 0 31.00 3.40 3.60 3.60 0 0 0
November 21, 2025 0.06 0.12 0.12 0 0 0 32.00 4.25 4.60 4.60 0 0 0
December 19, 2025 7.65 7.95 7.95 0 0 0 20.00 0.01 0.08 0.08 0 20 0
December 19, 2025 6.70 7.00 7.00 0 1 0 21.00 0.03 0.13 0.13 0 30 0
December 19, 2025 5.75 6.05 6.05 0 1 0 22.00 0.08 0.18 0.18 0 10 0
December 19, 2025 4.80 5.15 5.15 0 2 0 23.00 0.16 0.26 0.26 0 0 0
December 19, 2025 3.95 4.20 4.20 0 31 0 24.00 0.27 0.36 0.36 0 12 0
December 19, 2025 3.50 3.80 3.80 0 1 0 24.50 0.34 0.44 0.44 0 0 0
December 19, 2025 3.15 3.35 3.35 0 116 0 25.00 0.43 0.55 0.55 0 10 0
December 19, 2025 2.40 2.55 2.55 0 10 0 26.00 0.65 0.80 0.80 0 8 0
December 19, 2025 1.70 1.85 1.85 0 0 0 27.00 0.95 1.15 1.15 0 0 0
December 19, 2025 1.15 1.30 1.30 0 47 0 28.00 1.40 1.55 1.55 0 0 0
December 19, 2025 0.75 0.85 0.85 0 0 0 29.00 2.00 2.15 2.15 0 0 0
December 19, 2025 0.41 0.55 0.55 0 287 0 30.00 2.65 2.85 2.85 0 22 0
December 19, 2025 0.11 0.35 0.35 0 0 0 31.00 3.40 3.70 3.70 0 0 0
December 19, 2025 0.07 0.18 0.18 0 0 0 32.00 4.30 4.65 4.65 0 0 0
December 19, 2025 0 0.06 0.06 0 1 0 35.00 7.20 7.50 7.50 0 0 0
March 20, 2026 7.65 8.00 8.00 0 0 0 20.00 0.05 0.17 0.17 0 0 0
March 20, 2026 5.85 6.20 6.20 0 0 0 22.00 0.21 0.32 0.32 0 100 0
March 20, 2026 5.00 5.25 5.25 0 0 0 23.00 0.32 0.43 0.43 0 0 0
March 20, 2026 4.20 4.40 4.40 0 0 0 24.00 0.48 0.60 0.60 0 8 0
March 20, 2026 3.40 3.60 3.60 0 5 0 25.00 0.65 0.85 0.85 0 0 0
March 20, 2026 2.70 2.85 2.85 0 4 0 26.00 0.95 1.10 1.10 0 1 0
March 20, 2026 1.50 1.65 1.65 0 12 0 28.00 1.75 1.90 1.90 0 0 0
March 20, 2026 0.70 0.85 0.85 0 5 0 30.00 2.95 3.10 3.10 0 41 0
March 20, 2026 0.26 0.36 0.36 0 0 0 32.00 4.50 4.70 4.70 0 0 0
March 20, 2026 0.01 0.11 0.11 0 0 0 35.00 7.20 7.55 7.55 0 0 0
June 19, 2026 5.95 6.35 6.35 0 0 0 22.00 0.30 0.49 0.49 0 6 0
June 19, 2026 5.10 5.50 5.50 0 0 0 23.00 0.47 0.65 0.65 0 5 0
June 19, 2026 4.30 4.70 4.70 0 0 0 24.00 0.65 0.85 0.85 0 5 0
June 19, 2026 2.95 3.25 3.25 0 0 0 26.00 1.20 1.40 1.40 0 0 0
June 19, 2026 1.80 2.05 2.05 0 3 1 28.00 2.05 2.25 2.25 0 0 1
June 19, 2026 0.95 1.25 1.25 0 5 0 30.00 3.20 3.40 3.40 0 2 1
June 19, 2026 0.43 0.65 0.65 0 0 0 32.00 4.70 4.90 4.90 0 0 0
June 19, 2026 0.09 0.26 0.26 0 0 0 35.00 7.25 7.65 7.65 0 0 0