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.

SIS – Savaria Corporation

Last update: September 13, 2025 at 10:58 p.m.   (Real-time)

  • Last price: 20.510
  • Net change: -0.170
  • Bid price: 20.430
  • Ask price: 20.620
  • 30-day historical volatility: 21.95%
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: 175
Volume: 0
Open interest: 120
Volume: 0
September 19, 2025 8.40 8.65 8.60 0 0 0 12.00 0 0.06 0.06 0 0 0
September 19, 2025 7.40 7.65 7.60 0 0 0 13.00 0 0.06 0.06 0 0 0
September 19, 2025 6.40 6.65 6.60 0 0 0 14.00 0 0.06 0.06 0 0 0
September 19, 2025 5.90 6.15 6.10 0 0 0 14.50 0 0.06 0.06 0 0 0
September 19, 2025 5.40 5.65 5.60 0 0 0 15.00 0 0.06 0.06 0 0 0
September 19, 2025 4.90 5.15 5.10 0 0 0 15.50 0 0.06 0.06 0 0 0
September 19, 2025 4.40 4.65 4.60 0 0 0 16.00 0 0.06 0.06 0 0 0
September 19, 2025 3.90 4.15 4.10 0 0 0 16.50 0 0.06 0.06 0 0 0
September 19, 2025 3.40 3.65 3.60 0 0 0 17.00 0 0.06 0.06 0 0 0
September 19, 2025 2.90 3.15 3.10 0 0 0 17.50 0 0.06 0.06 0 0 0
September 19, 2025 2.40 2.65 2.60 0 1 0 18.00 0 0.06 0.06 0 35 0
September 19, 2025 1.90 2.15 2.10 0 0 0 18.50 0 0.06 0.06 0 0 0
September 19, 2025 1.45 1.65 1.65 0 0 0 19.00 0 0.06 0.06 0 0 0
September 19, 2025 0.95 1.15 1.15 0 6 0 19.50 0 0.07 0.07 0 0 0
September 19, 2025 0.44 0.70 0.65 0 18 0 20.00 0.01 0.11 0.11 0 0 0
September 19, 2025 0.08 0.31 0.29 0 5 0 20.50 0.12 0.27 0.27 0 0 0
September 19, 2025 0.01 0.11 0.11 0 20 0 21.00 0.45 0.60 0.60 0 0 0
September 19, 2025 0 0.08 0.08 0 6 0 21.50 0.90 1.10 1.10 0 0 0
September 19, 2025 0 0.06 0.06 0 9 0 22.00 1.35 1.60 1.55 0 10 0
September 19, 2025 0 0.06 0.06 0 0 0 22.50 1.85 2.10 2.05 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 23.00 2.35 2.60 2.55 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 24.00 3.35 3.60 3.55 0 3 0
September 19, 2025 0 0.06 0.06 0 0 0 25.00 4.35 4.60 4.55 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 26.00 5.35 5.60 5.55 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 28.00 7.35 7.60 7.55 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 30.00 9.35 9.60 9.55 0 0 0
October 17, 2025 6.40 6.65 6.60 0 0 0 14.00 0 0.07 0.07 0 0 0
October 17, 2025 5.90 6.15 6.10 0 0 0 14.50 0 0.07 0.07 0 0 0
October 17, 2025 5.40 5.65 5.60 0 0 0 15.00 0 0.07 0.07 0 0 0
October 17, 2025 4.95 5.10 5.10 0 0 0 15.50 0 0.09 0.09 0 0 0
October 17, 2025 4.45 4.60 4.60 0 0 0 16.00 0 0.08 0.08 0 0 0
October 17, 2025 3.95 4.15 4.15 0 0 0 16.50 0 0.08 0.08 0 0 0
October 17, 2025 3.45 3.65 3.65 0 0 0 17.00 0 0.09 0.09 0 0 0
October 17, 2025 2.95 3.15 3.15 0 0 0 17.50 0 0.10 0.10 0 1 0
October 17, 2025 2.45 2.65 2.65 0 0 0 18.00 0.01 0.11 0.11 0 2 0
October 17, 2025 1.95 2.15 2.15 0 0 0 18.50 0.01 0.09 0.09 0 0 0
October 17, 2025 1.50 1.70 1.70 0 0 0 19.00 0.02 0.13 0.13 0 0 0
October 17, 2025 1.05 1.25 1.25 0 0 0 19.50 0.06 0.20 0.20 0 0 0
October 17, 2025 0.65 0.90 0.90 0 0 0 20.00 0.17 0.32 0.32 0 10 0
October 17, 2025 0.37 0.55 0.55 0 0 0 20.50 0.35 0.55 0.55 0 0 0
October 17, 2025 0.17 0.32 0.32 0 0 0 21.00 0.60 0.85 0.85 0 0 0
October 17, 2025 0.05 0.18 0.18 0 0 0 21.50 1.00 1.20 1.20 0 0 0
October 17, 2025 0.01 0.10 0.10 0 0 0 22.00 1.45 1.65 1.65 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 22.50 1.90 2.10 2.10 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 23.00 2.40 2.60 2.60 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 24.00 3.40 3.60 3.60 0 0 0
November 21, 2025 3.45 3.70 3.70 0 0 0 17.00 0.01 0.17 0.17 0 0 0
November 21, 2025 3.00 3.20 3.20 0 0 0 17.50 0.02 0.13 0.13 0 0 0
November 21, 2025 2.50 2.75 2.75 0 0 0 18.00 0.02 0.18 0.18 0 0 0
November 21, 2025 2.05 2.30 2.30 0 0 0 18.50 0.10 0.25 0.25 0 0 0
November 21, 2025 1.65 1.90 1.90 0 0 0 19.00 0.15 0.33 0.33 0 0 0
November 21, 2025 1.30 1.55 1.55 0 0 0 19.50 0.23 0.47 0.47 0 5 0
November 21, 2025 0.90 1.20 1.20 0 0 0 20.00 0.41 0.60 0.60 0 0 0
November 21, 2025 0.60 0.85 0.85 0 10 0 20.50 0.65 0.85 0.80 0 0 0
November 21, 2025 0.41 0.60 0.60 0 25 0 21.00 0.85 1.10 1.10 0 0 0
November 21, 2025 0.21 0.40 0.40 0 0 0 21.50 1.15 1.45 1.40 0 0 0
November 21, 2025 0.08 0.29 0.29 0 4 0 22.00 1.55 1.80 1.80 0 0 0
November 21, 2025 0.02 0.20 0.20 0 0 0 22.50 2.00 2.20 2.20 0 0 0
November 21, 2025 0.02 0.14 0.14 0 0 0 23.00 2.45 2.65 2.65 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 24.00 3.45 3.60 3.60 0 0 0
December 19, 2025 8.40 8.65 8.65 0 0 0 12.00 0 0.13 0.13 0 0 0
December 19, 2025 7.45 7.65 7.65 0 0 0 13.00 0 0.14 0.14 0 0 0
December 19, 2025 6.40 6.65 6.65 0 0 0 14.00 0 0.15 0.15 0 0 0
December 19, 2025 5.40 5.70 5.65 0 4 0 15.00 0.01 0.16 0.16 0 0 0
December 19, 2025 4.45 4.70 4.70 0 0 0 16.00 0.01 0.19 0.19 0 6 0
December 19, 2025 3.50 3.75 3.75 0 0 0 17.00 0.02 0.14 0.14 0 0 0
December 19, 2025 3.00 3.30 3.30 0 0 0 17.50 0.06 0.19 0.19 0 0 0
December 19, 2025 2.55 2.80 2.80 0 2 0 18.00 0.10 0.24 0.24 0 10 0
December 19, 2025 2.10 2.40 2.40 0 0 0 18.50 0.13 0.33 0.33 0 0 0
December 19, 2025 1.70 2.00 2.00 0 0 0 19.00 0.21 0.44 0.44 0 14 0
December 19, 2025 1.35 1.65 1.65 0 0 0 19.50 0.31 0.55 0.55 0 0 0
December 19, 2025 1.00 1.30 1.30 0 1 0 20.00 0.55 0.80 0.80 0 10 0
December 19, 2025 0.70 1.00 1.00 0 0 0 20.50 0.75 0.95 0.95 0 0 0
December 19, 2025 0.55 0.75 0.75 0 3 0 21.00 0.95 1.25 1.20 0 0 0
December 19, 2025 0.31 0.55 0.55 0 0 0 21.50 1.25 1.55 1.55 0 0 0
December 19, 2025 0.17 0.38 0.38 0 5 0 22.00 1.65 1.90 1.90 0 0 0
December 19, 2025 0.08 0.29 0.29 0 0 0 22.50 2.05 2.30 2.30 0 0 0
December 19, 2025 0.04 0.21 0.21 0 0 0 23.00 2.45 2.70 2.70 0 0 0
December 19, 2025 0.01 0.10 0.10 0 0 0 24.00 3.40 3.65 3.65 0 0 0
January 16, 2026 3.50 3.80 3.80 0 0 0 17.00 0.04 0.19 0.19 0 0 0
January 16, 2026 2.40 2.90 2.90 0 0 0 18.00 0.12 0.31 0.31 0 0 0
January 16, 2026 2.15 2.50 2.50 0 0 0 18.50 0.17 0.39 0.39 0 0 0
January 16, 2026 1.80 2.10 2.10 0 0 0 19.00 0.27 0.50 0.50 0 0 0
January 16, 2026 1.45 1.75 1.75 0 0 0 19.50 0.41 0.65 0.65 0 0 0
January 16, 2026 1.15 1.40 1.40 0 0 0 20.00 0.60 0.85 0.85 0 0 0
January 16, 2026 0.85 1.15 1.15 0 0 0 20.50 0.80 1.05 1.05 0 0 0
January 16, 2026 0.55 0.85 0.85 0 5 0 21.00 1.05 1.35 1.35 0 0 0
January 16, 2026 0.36 0.65 0.65 0 0 0 21.50 1.35 1.65 1.65 0 0 0
January 16, 2026 0.21 0.48 0.48 0 0 0 22.00 1.65 2.00 2.00 0 0 0
January 16, 2026 0.11 0.35 0.35 0 0 0 22.50 2.05 2.40 2.35 0 0 0
January 16, 2026 0.06 0.27 0.27 0 0 0 23.00 2.35 2.80 2.75 0 0 0
January 16, 2026 0.02 0.13 0.13 0 0 0 24.00 3.40 3.70 3.65 0 0 0
February 20, 2026 2.25 2.65 2.65 0 0 0 18.50 0.26 0.50 0.50 0 0 0
February 20, 2026 1.90 2.20 2.20 0 0 0 19.00 0.37 0.65 0.65 0 0 0
February 20, 2026 1.50 1.85 1.85 0 0 0 19.50 0.55 0.80 0.80 0 0 0
February 20, 2026 1.20 1.55 1.55 0 0 0 20.00 0.70 1.00 1.00 0 6 0
February 20, 2026 0.90 1.25 1.25 0 0 0 20.50 0.90 1.25 1.25 0 0 0
February 20, 2026 0.65 1.00 1.00 0 0 0 21.00 1.15 1.55 1.55 0 0 0
February 20, 2026 0.49 0.80 0.80 0 0 0 21.50 1.45 1.85 1.85 0 0 0
February 20, 2026 0.33 0.60 0.60 0 0 0 22.00 1.75 2.15 2.15 0 0 0
February 20, 2026 0.22 0.45 0.45 0 0 0 22.50 2.15 2.50 2.50 0 0 0
February 20, 2026 0.14 0.34 0.34 0 0 0 23.00 2.55 2.95 2.95 0 0 0
February 20, 2026 0.04 0.19 0.19 0 0 0 24.00 3.20 3.80 3.80 0 0 0
March 20, 2026 8.30 8.90 8.90 0 0 0 12.00 0 0.18 0.18 0 0 0
March 20, 2026 7.20 7.80 7.80 0 0 0 13.00 0.01 0.20 0.20 0 0 0
March 20, 2026 6.30 6.80 6.80 0 0 0 14.00 0.02 0.22 0.22 0 0 0
March 20, 2026 5.35 5.85 5.85 0 0 0 15.00 0.02 0.25 0.25 0 0 0
March 20, 2026 4.40 4.90 4.90 0 6 0 16.00 0.10 0.30 0.30 0 0 0
March 20, 2026 3.50 4.00 4.00 0 4 0 17.00 0.11 0.39 0.39 0 0 0
March 20, 2026 2.65 3.15 3.15 0 5 0 18.00 0.21 0.55 0.55 0 5 0
March 20, 2026 2.00 2.35 2.35 0 0 0 19.00 0.50 0.80 0.80 0 0 0
March 20, 2026 1.30 1.70 1.70 0 5 0 20.00 0.80 1.15 1.15 0 0 0
March 20, 2026 0.80 1.15 1.15 0 9 0 21.00 1.30 1.65 1.65 0 0 0
March 20, 2026 0.41 0.75 0.75 0 0 0 22.00 1.90 2.25 2.25 0 0 0
March 20, 2026 0.15 0.46 0.46 0 0 0 23.00 2.50 3.00 3.00 0 0 0
March 20, 2026 0.02 0.30 0.30 0 0 0 24.00 3.30 3.85 3.85 0 0 0
June 19, 2026 4.50 4.95 4.95 0 0 0 16.00 0.11 0.38 0.38 0 0 0
June 19, 2026 3.65 4.10 4.10 0 0 0 17.00 0.21 0.50 0.50 0 0 0
June 19, 2026 2.80 3.30 3.30 0 0 0 18.00 0.50 0.75 0.75 0 3 0
June 19, 2026 2.15 2.55 2.55 0 0 0 19.00 0.75 1.00 1.00 0 0 0
June 19, 2026 1.60 1.95 1.95 0 10 0 20.00 1.10 1.40 1.40 0 0 0
June 19, 2026 1.10 1.40 1.40 0 7 0 21.00 1.60 1.90 1.90 0 0 0
June 19, 2026 0.70 1.00 1.00 0 5 0 22.00 2.15 2.50 2.50 0 0 0
June 19, 2026 0.40 0.70 0.70 0 0 0 23.00 2.75 3.25 3.25 0 0 0
June 19, 2026 0.21 0.48 0.48 0 0 0 24.00 3.50 4.00 4.00 0 0 0