Welcome, guest! Login Register
Canadian Derivatives Exchange*

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.

SOY – SunOpta, Inc.

 Last update: May 18, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 7.360 Net change: 0.100 Bid price: 7.300 Ask price: 7.400 30-day historical volatility: 23.89%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 28 Volume: 0
13 MAY 5.000 2.200 2.600 2.600 -- 0 0
13 MAY 6.000 1.300 1.550 1.550 -- 0 0
13 MAY 7.000 0.300 0.550 0.550 -- 0 0
13 MAY 8.000 0 0.200 0.200 -- 0 0
13 MAY 9.000 0 0.200 0.200 -- 0 0
13 JUN 5.000 2.200 2.600 2.600 51.8% 0 0
13 JUN 6.000 1.300 1.550 1.550 53.2% 0 0
13 JUN 7.000 0.400 0.650 0.650 63.4% 0 0
13 JUN 8.000 0 0.200 0.200 59.8% 0 0
13 JUN 9.000 0 0.200 0.200 85.4% 0 0
13 JUL 4.000 3.200 3.600 3.600 51.0% 0 0
13 JUL 5.000 2.200 2.600 2.600 51.1% 0 0
13 JUL 6.000 1.300 1.550 1.550 15.3% 0 0
13 JUL 7.000 0.500 0.750 0.750 65.6% 23 0
13 JUL 8.000 0.030 0.250 0.250 59.5% 0 0
13 JUL 9.000 0 0.200 0.200 -- 0 0
13 OCT 5.000 2.250 2.650 2.650 51.6% 0 0
13 OCT 6.000 1.400 1.650 1.650 54.6% 0 0
13 OCT 7.000 0.700 0.950 0.950 67.3% 5 0
13 OCT 8.000 0.250 0.500 0.500 65.7% 0 0
13 OCT 9.000 0.020 0.250 0.250 56.2% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 8 Volume: 0
13 MAY 5.000 0 0.200 0.200 -- 0 0
13 MAY 6.000 0 0.200 0.200 -- 0 0
13 MAY 7.000 0 0.200 0.200 -- 0 0
13 MAY 8.000 0.500 0.750 0.750 -- 0 0
13 MAY 9.000 1.500 1.750 1.750 -- 0 0
13 JUN 5.000 0 0.200 0.200 54.4% 0 0
13 JUN 6.000 0 0.200 0.200 54.9% 0 0
13 JUN 7.000 0.040 0.250 0.250 61.8% 0 0
13 JUN 8.000 0.550 0.800 0.800 53.4% 0 0
13 JUN 9.000 1.500 1.750 1.750 44.7% 0 0
13 JUL 4.000 0 0.200 0.200 53.2% 0 0
13 JUL 5.000 0 0.200 0.200 53.4% 0 0
13 JUL 6.000 0 0.200 0.200 17.0% 0 0
13 JUL 7.000 0.100 0.300 0.300 62.3% 4 0
13 JUL 8.000 0.600 0.850 0.850 56.7% 0 0
13 JUL 9.000 1.500 1.750 1.750 -- 0 0
13 OCT 5.000 0 0.250 0.250 52.9% 0 0
13 OCT 6.000 0.040 0.250 0.250 54.8% 0 0
13 OCT 7.000 0.300 0.550 0.550 66.9% 4 0
13 OCT 8.000 0.850 1.100 1.100 65.5% 0 0
13 OCT 9.000 1.600 1.850 1.850 55.7% 0 0
Top of page

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.