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.

SJ – Stella-Jones Inc.

Last update: November 28, 2022 at 10:53 a.m.   (Real-time)

  • Last price: 47.190
  • Net change: -0.120
  • Bid price: 47.120
  • Ask price: 47.240
  • 30-day historical volatility: 23.47%
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: 1,220
Volume: 0
Open interest: 1,500
Volume: 0
December 16, 2022 22.00 22.45 22.45 0 0 0 25.00 0 0.09 0.09 0 0 0
December 16, 2022 21.00 21.45 21.45 0 0 0 26.00 0 0.09 0.09 0 0 0
December 16, 2022 19.00 19.35 19.45 0 0 0 28.00 0 0.09 0.09 0 0 0
December 16, 2022 18.00 18.45 18.45 0 0 0 29.00 0 0.09 0.09 0 0 0
December 16, 2022 17.00 17.45 17.45 0 13 0 30.00 0 0.09 0.09 0 5 0
December 16, 2022 16.00 16.45 16.45 0 7 0 31.00 0 0.09 0.09 0 0 0
December 16, 2022 15.00 15.35 15.45 0 0 0 32.00 0 0.09 0.09 0 25 0
December 16, 2022 14.00 14.35 14.45 0 7 0 33.00 0 0.09 0.09 0 0 0
December 16, 2022 13.00 13.35 13.45 0 0 0 34.00 0 0.09 0.09 0 3 0
December 16, 2022 12.00 12.35 12.45 0 26 0 35.00 0 0.09 0.10 0 0 0
December 16, 2022 11.00 11.45 11.45 0 0 0 36.00 0 0.09 0.10 0 11 0
December 16, 2022 10.00 10.35 10.45 0 0 0 37.00 0 0.11 0.10 0 0 0
December 16, 2022 9.00 9.35 9.45 0 34 0 38.00 0 0.11 0.10 0 19 0
December 16, 2022 8.00 8.35 8.45 0 15 0 39.00 0 0.11 0.11 0 0 0
December 16, 2022 7.00 7.35 7.45 0 15 0 40.00 0 0.11 0.11 0 18 0
December 16, 2022 6.00 6.35 6.45 0 0 0 41.00 0.01 0.13 0.13 0 0 0
December 16, 2022 5.00 5.40 5.50 0 28 0 42.00 0.01 0.16 0.15 0 14 0
December 16, 2022 4.00 4.35 4.55 0 18 0 43.00 0.02 0.20 0.20 0 0 0
December 16, 2022 3.10 3.45 3.60 0 42 0 44.00 0.11 0.28 0.28 0 10 0
December 16, 2022 2.25 2.65 2.75 0 37 0 45.00 0.26 0.44 0.42 0 0 0
December 16, 2022 1.55 1.85 2.00 0 31 0 46.00 0.50 0.75 0.70 0 0 0
December 16, 2022 0.95 1.25 1.30 0 22 0 47.00 0.85 1.10 1.10 0 0 0
December 16, 2022 0.50 0.75 0.90 0 18 0 48.00 1.40 1.75 1.65 0 0 0
December 16, 2022 0.23 0.47 0.55 0 3 0 49.00 2.15 2.50 2.35 0 0 0
December 16, 2022 0.08 0.30 0.33 0 2 0 50.00 2.95 3.35 3.20 0 7 0
December 16, 2022 0.01 0.13 0.15 0 0 0 52.00 4.85 5.25 5.10 0 0 0
December 16, 2022 0 0.09 0.10 0 0 0 56.00 8.85 9.20 9.10 0 0 0
January 20, 2023 18.95 19.40 19.45 0 0 0 28.00 0 0.11 0.11 0 0 0
January 20, 2023 16.95 17.40 17.45 0 0 0 30.00 0 0.11 0.11 0 0 0
January 20, 2023 15.95 16.40 16.50 0 0 0 31.00 0 0.11 0.12 0 0 0
January 20, 2023 15.00 15.40 15.45 0 0 0 32.00 0 0.11 0.12 0 0 0
January 20, 2023 14.00 14.40 14.50 0 0 0 33.00 0 0.16 0.15 0 0 0
January 20, 2023 13.05 13.45 13.50 0 0 0 34.00 0.01 0.17 0.18 0 7 0
January 20, 2023 12.05 12.45 12.55 0 0 0 35.00 0.01 0.19 0.19 0 500 0
January 20, 2023 11.05 11.55 11.60 0 7 0 36.00 0.04 0.20 0.20 0 0 0
January 20, 2023 10.10 10.50 10.60 0 13 0 37.00 0.07 0.23 0.22 0 100 0
January 20, 2023 9.15 9.55 9.65 0 3 0 38.00 0.10 0.26 0.25 0 0 0
January 20, 2023 8.20 8.60 8.70 0 0 0 39.00 0.14 0.30 0.32 0 0 0
January 20, 2023 7.25 7.65 7.75 0 0 0 40.00 0.18 0.32 0.33 0 15 0
January 20, 2023 6.35 6.70 6.85 0 0 0 41.00 0.24 0.40 0.41 0 0 0
January 20, 2023 5.50 5.90 5.95 0 4 0 42.00 0.34 0.55 0.50 0 0 0
January 20, 2023 4.60 5.05 5.10 0 40 0 43.00 0.46 0.70 0.65 0 11 0
January 20, 2023 3.80 4.20 4.30 0 11 0 44.00 0.65 0.85 0.85 0 0 0
January 20, 2023 3.00 3.40 3.50 0 0 0 45.00 0.90 1.15 1.10 0 0 0
January 20, 2023 2.40 2.75 2.80 0 7 0 46.00 1.20 1.55 1.40 0 0 0
January 20, 2023 1.85 2.25 2.20 0 0 0 47.00 1.60 1.95 1.80 0 0 0
January 20, 2023 1.35 1.70 1.70 0 2 0 48.00 2.10 2.40 2.35 0 1 0
January 20, 2023 0.95 1.30 1.25 0 0 0 49.00 2.65 3.05 2.95 0 0 0
January 20, 2023 0.70 0.90 0.90 0 35 0 50.00 3.40 3.75 3.65 0 0 0
January 20, 2023 0.31 0.49 0.49 0 15 0 52.00 5.00 5.40 5.30 0 0 0
January 20, 2023 0.01 0.16 0.18 0 0 0 56.00 8.80 9.25 9.10 0 0 0
February 17, 2023 13.20 13.65 13.75 0 0 0 34.00 0.03 0.22 0.23 0 0 0
February 17, 2023 12.25 12.75 12.75 0 0 0 35.00 0.05 0.28 0.27 0 0 0
February 17, 2023 11.30 11.80 11.80 0 0 0 36.00 0.09 0.31 0.29 0 0 0
February 17, 2023 10.35 10.85 10.85 0 0 0 37.00 0.14 0.36 0.35 0 0 0
February 17, 2023 9.40 9.80 9.95 0 0 0 38.00 0.20 0.37 0.38 0 0 0
February 17, 2023 8.50 8.95 9.00 0 0 0 39.00 0.26 0.45 0.44 0 0 0
February 17, 2023 7.60 8.00 8.10 0 0 0 40.00 0.36 0.55 0.55 0 0 0
February 17, 2023 6.75 7.10 7.25 0 0 0 41.00 0.46 0.70 0.65 0 0 0
February 17, 2023 5.90 6.35 6.40 0 19 0 42.00 0.60 0.85 0.80 0 0 0
February 17, 2023 5.10 5.45 5.60 0 7 0 43.00 0.75 1.05 1.00 0 0 0
February 17, 2023 4.35 4.70 4.80 0 10 0 44.00 0.95 1.25 1.25 0 0 0
February 17, 2023 3.65 4.05 4.10 0 0 0 45.00 1.25 1.60 1.50 0 0 0
February 17, 2023 2.95 3.35 3.40 0 4 0 46.00 1.60 1.95 1.90 0 0 0
February 17, 2023 2.40 2.75 2.80 0 2 0 47.00 2.00 2.35 2.25 0 0 0
February 17, 2023 1.90 2.35 2.35 0 2 0 48.00 2.50 2.90 2.80 0 0 0
February 17, 2023 1.50 1.90 1.85 0 0 0 49.00 3.05 3.50 3.35 0 0 0
February 17, 2023 1.15 1.45 1.45 0 10 0 50.00 3.70 4.10 4.05 0 0 0
February 17, 2023 0.65 0.90 0.90 0 0 0 52.00 5.25 5.65 5.50 0 0 0
February 17, 2023 0.14 0.30 0.36 0 0 0 56.00 8.75 9.20 9.10 0 0 0
March 17, 2023 22.05 22.60 22.65 0 0 0 25.00 0 0.14 0.15 0 0 0
March 17, 2023 19.10 19.65 19.70 0 0 0 28.00 0.01 0.15 0.17 0 0 0
March 17, 2023 17.15 17.75 17.80 0 8 0 30.00 0.01 0.18 0.20 0 3 0
March 17, 2023 15.20 15.75 15.85 0 0 0 32.00 0.02 0.24 0.25 0 7 0
March 17, 2023 13.30 13.90 13.95 0 19 0 34.00 0.05 0.28 0.31 0 8 0
March 17, 2023 12.35 13.00 12.95 0 7 0 35.00 0.08 0.31 0.35 0 5 0
March 17, 2023 11.40 12.05 12.00 0 0 0 36.00 0.17 0.41 0.43 0 1 0
March 17, 2023 10.50 11.00 11.05 0 0 0 37.00 0.23 0.48 0.49 0 0 0
March 17, 2023 9.60 10.10 10.15 0 0 0 38.00 0.30 0.60 0.55 0 515 0
March 17, 2023 8.75 9.20 9.25 0 0 0 39.00 0.40 0.70 0.65 0 17 0
March 17, 2023 7.85 8.50 8.40 0 42 0 40.00 0.50 0.75 0.75 0 147 0
March 17, 2023 6.95 7.50 7.55 0 0 0 41.00 0.65 0.95 0.90 0 7 0
March 17, 2023 6.20 6.70 6.85 0 252 0 42.00 0.85 1.15 1.10 0 27 0
March 17, 2023 5.45 5.95 6.00 0 0 0 43.00 1.05 1.35 1.35 0 0 0
March 17, 2023 4.70 5.20 5.35 0 20 0 44.00 1.35 1.70 1.60 0 0 0
March 17, 2023 4.05 4.50 4.55 0 284 0 45.00 1.60 2.00 1.95 0 2 0
March 17, 2023 3.40 3.85 4.05 0 0 0 46.00 2.00 2.35 2.30 0 0 0
March 17, 2023 2.90 3.35 3.45 0 13 0 47.00 2.40 2.85 2.75 0 0 0
March 17, 2023 2.35 2.80 2.95 0 0 0 48.00 2.90 3.35 3.25 0 0 0
March 17, 2023 2.00 2.35 2.40 0 0 0 49.00 3.45 3.85 3.80 0 0 0
March 17, 2023 1.60 1.95 2.00 0 0 0 50.00 4.00 4.50 4.45 0 0 0
March 17, 2023 1.00 1.35 1.40 0 0 0 52.00 5.50 5.95 5.80 0 0 0
March 17, 2023 0.31 0.55 0.65 0 0 0 56.00 8.85 9.40 9.25 0 0 0
April 21, 2023 11.50 12.10 12.15 0 0 0 36.00 0.24 0.55 0.50 0 0 0
April 21, 2023 10.60 11.20 11.25 0 0 0 37.00 0.34 0.55 0.60 0 0 0
April 21, 2023 9.70 10.30 10.35 0 0 0 38.00 0.45 0.70 0.70 0 0 0
April 21, 2023 8.85 9.45 9.50 0 0 0 39.00 0.60 0.80 0.80 0 0 0
April 21, 2023 8.20 8.65 8.70 0 0 0 40.00 0.70 0.95 0.95 0 0 0
April 21, 2023 7.40 7.85 7.90 0 0 0 41.00 0.90 1.20 1.15 0 0 0
April 21, 2023 6.60 7.10 7.20 0 0 0 42.00 1.10 1.40 1.40 0 0 0
April 21, 2023 5.90 6.35 6.45 0 0 0 43.00 1.30 1.65 1.65 0 0 0
April 21, 2023 5.15 5.70 5.75 0 0 0 44.00 1.60 1.95 1.95 0 0 0
April 21, 2023 4.55 5.00 5.05 0 0 0 45.00 1.95 2.40 2.25 0 0 0
April 21, 2023 3.90 4.40 4.50 0 0 0 46.00 2.30 2.70 2.65 0 0 0
April 21, 2023 3.30 3.80 3.95 0 0 0 47.00 2.75 3.15 3.15 0 0 0
April 21, 2023 2.90 3.30 3.40 0 0 0 48.00 3.25 3.75 3.65 0 0 0
April 21, 2023 2.35 2.85 2.95 0 0 0 49.00 3.75 4.30 4.20 0 0 0
April 21, 2023 2.05 2.45 2.45 0 0 0 50.00 4.35 4.85 4.85 0 0 0
April 21, 2023 1.35 1.80 1.75 0 0 0 52.00 5.70 6.25 6.15 0 0 0
April 21, 2023 0.55 0.85 0.95 0 0 0 56.00 8.95 9.55 9.40 0 0 0
May 19, 2023 6.90 7.35 7.40 0 0 0 42.00 1.30 1.70 1.60 0 0 0
May 19, 2023 5.50 6.00 6.05 0 0 0 44.00 1.85 2.30 2.25 0 0 0
May 19, 2023 4.90 5.45 5.40 0 0 0 45.00 2.15 2.65 2.60 0 0 0
May 19, 2023 4.40 4.90 4.90 0 0 0 46.00 2.60 3.05 3.05 0 0 0
May 19, 2023 3.85 4.30 4.30 0 0 0 47.00 3.05 3.50 3.45 0 0 0
May 19, 2023 3.25 3.70 3.80 0 0 0 48.00 3.50 4.00 3.85 0 0 0
May 19, 2023 2.75 3.25 3.40 0 0 0 49.00 4.05 4.50 4.40 0 0 0
May 19, 2023 2.35 2.90 2.95 0 0 0 50.00 4.60 5.15 5.10 0 0 0
May 19, 2023 1.75 2.15 2.20 0 0 0 52.00 5.90 6.40 6.40 0 0 0
May 19, 2023 0.80 1.15 1.25 0 0 0 56.00 9.10 9.60 9.45 0 0 0
June 16, 2023 22.05 22.70 22.75 0 0 0 25.00 0.01 0.20 0.24 0 0 0
June 16, 2023 19.15 19.80 19.85 0 10 0 28.00 0.01 0.25 0.31 0 0 0
June 16, 2023 17.30 17.90 17.95 0 0 0 30.00 0.02 0.31 0.36 0 10 0
June 16, 2023 15.45 16.00 16.05 0 3 0 32.00 0.08 0.40 0.44 0 0 0
June 16, 2023 13.55 14.15 14.25 0 0 0 34.00 0.21 0.55 0.55 0 0 0
June 16, 2023 12.65 13.25 13.35 0 0 0 35.00 0.30 0.65 0.65 0 0 0
June 16, 2023 11.75 12.40 12.45 0 0 0 36.00 0.40 0.75 0.75 0 0 0
June 16, 2023 10.05 10.70 10.75 0 0 0 38.00 0.70 1.05 1.00 0 0 0
June 16, 2023 8.65 9.20 9.15 0 5 0 40.00 1.00 1.40 1.35 0 0 0
June 16, 2023 7.15 7.75 7.65 0 0 0 42.00 1.45 1.85 1.80 0 0 0
June 16, 2023 5.75 6.35 6.35 0 0 0 44.00 2.10 2.50 2.45 0 0 0
June 16, 2023 5.10 5.75 5.75 0 2 0 45.00 2.45 2.85 2.80 0 0 0
June 16, 2023 4.55 5.15 5.15 0 10 0 46.00 2.85 3.25 3.20 0 0 0
June 16, 2023 3.45 4.00 4.05 0 0 0 48.00 3.75 4.15 4.10 0 0 0
June 16, 2023 2.70 3.20 3.25 0 0 0 50.00 4.80 5.45 5.35 0 0 0
June 16, 2023 1.20 1.65 1.60 0 0 0 55.00 8.45 8.95 8.75 0 0 0
June 16, 2023 0.44 0.70 0.85 0 7 0 60.00 12.80 13.40 13.30 0 0 0
September 15, 2023 17.05 18.90 18.30 0 10 0 30.00 0.05 0.46 0.49 0 0 0
September 15, 2023 13.45 15.30 15.30 0 0 0 34.00 0.34 0.80 0.75 0 0 0
September 15, 2023 12.60 14.45 14.45 0 0 0 35.00 0.45 0.90 0.85 0 0 0
September 15, 2023 11.75 13.60 13.60 0 0 0 36.00 0.55 1.05 1.00 0 0 0
September 15, 2023 10.30 11.20 11.25 0 0 0 38.00 0.90 1.35 1.30 0 0 0
September 15, 2023 8.90 9.70 9.75 0 0 0 40.00 1.30 1.70 1.70 0 5 0
September 15, 2023 7.85 8.50 8.30 0 0 0 42.00 1.85 2.30 2.35 0 0 0
September 15, 2023 6.50 7.20 7.25 0 1 0 44.00 2.45 2.90 2.95 0 0 0
September 15, 2023 5.90 6.60 6.65 0 0 0 45.00 2.85 3.30 3.25 0 0 0
September 15, 2023 5.35 5.80 5.85 0 0 0 46.00 3.25 3.80 3.75 0 0 0
September 15, 2023 4.30 4.85 4.90 0 0 0 48.00 4.15 4.75 4.65 0 0 0
September 15, 2023 3.30 3.90 4.00 0 18 0 50.00 5.05 5.85 5.75 0 0 0
September 15, 2023 1.75 2.25 2.30 0 0 0 55.00 8.45 9.15 9.10 0 0 0
September 15, 2023 0.80 1.25 1.35 0 0 0 60.00 12.20 14.15 13.85 0 0 0