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: September 18, 2025 at 3:19 p.m.   (Real-time)

  • Last price: 8.850
  • Net change: 0.160
  • Bid price: 8.840
  • Ask price: 8.860
  • 30-day historical volatility: 60.34%
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: 317
Volume: 0
Open interest: 197
Volume: 0
September 19, 2025 4.75 5.00 4.80 0 0 0 4.00 0 0.04 0.04 0 0 0
September 19, 2025 4.50 4.75 4.55 0 0 0 4.25 0 0.04 0.04 0 0 0
September 19, 2025 4.25 4.50 4.30 0 0 0 4.50 0 0.04 0.04 0 0 0
September 19, 2025 4.00 4.25 4.05 0 0 0 4.75 0 0.04 0.04 0 0 0
September 19, 2025 3.75 4.00 3.80 0 0 0 5.00 0 0.04 0.04 0 0 0
September 19, 2025 3.50 3.75 3.55 0 0 0 5.25 0 0.04 0.04 0 0 0
September 19, 2025 3.25 3.50 3.30 0 20 0 5.50 0 0.04 0.04 0 0 0
September 19, 2025 3.00 3.25 3.05 0 20 0 5.75 0 0.04 0.04 0 0 0
September 19, 2025 2.75 3.00 2.80 0 0 0 6.00 0 0.04 0.04 0 10 0
September 19, 2025 2.50 2.75 2.55 0 0 0 6.25 0 0.04 0.04 0 0 0
September 19, 2025 2.25 2.50 2.30 0 0 0 6.50 0 0.04 0.04 0 0 0
September 19, 2025 2.00 2.25 2.05 0 0 0 6.75 0 0.04 0.04 0 0 0
September 19, 2025 1.80 2.00 1.80 0 3 0 7.00 0 0.04 0.04 0 0 0
September 19, 2025 1.55 1.75 1.55 0 0 0 7.25 0 0.04 0.04 0 0 0
September 19, 2025 1.30 1.50 1.30 0 0 0 7.50 0 0.04 0.04 0 0 0
September 19, 2025 1.05 1.25 1.05 0 20 0 7.75 0 0.04 0.04 0 0 0
September 19, 2025 0.80 1.00 0.80 0 0 0 8.00 0 0.04 0.05 0 0 0
September 19, 2025 0.55 0.75 0.55 0 20 0 8.25 0 0.04 0.06 0 0 0
September 19, 2025 0.21 0.55 0.55 0 20 0 8.50 0 0.14 0.49 0 0 0
September 19, 2025 0 0.49 0.49 0 20 0 8.75 0 0.16 0.49 0 0 0
September 19, 2025 0 0.15 0.60 0 5 0 9.00 0.06 0.49 5.05 0 0 0
September 19, 2025 0 0.06 0.05 0 0 0 9.25 0.34 0.46 0.65 0 0 0
September 19, 2025 0 0.04 0.05 0 0 0 9.50 0.55 0.75 0.90 0 0 0
September 19, 2025 0 0.04 0.04 0 0 0 9.75 0.75 1.00 1.15 0 0 0
September 19, 2025 0 0.04 0.04 0 7 0 10.00 1.00 1.25 1.40 0 0 0
September 19, 2025 0 0.04 0.04 0 0 0 10.50 1.50 1.75 1.90 0 0 0
September 19, 2025 0 0.04 0.04 0 0 0 11.00 2.00 2.25 2.40 0 0 0
September 19, 2025 0 0.04 0.04 0 0 0 12.00 3.00 3.25 3.40 0 0 0
September 19, 2025 0 0.04 0.04 0 0 0 13.00 4.00 4.25 4.40 0 0 0
September 19, 2025 0 0.04 0.04 0 0 0 14.00 5.00 5.25 5.40 0 0 0
October 17, 2025 4.75 4.95 4.80 0 0 0 4.00 0 0.05 0.05 0 0 0
October 17, 2025 4.50 4.70 4.55 0 0 0 4.25 0 0.05 0.05 0 0 0
October 17, 2025 4.25 4.45 4.30 0 0 0 4.50 0 0.05 0.05 0 0 0
October 17, 2025 4.00 4.20 4.05 0 0 0 4.75 0 0.05 0.05 0 0 0
October 17, 2025 3.75 3.95 3.80 0 0 0 5.00 0 0.05 0.05 0 0 0
October 17, 2025 3.55 3.70 3.55 0 0 0 5.25 0 0.05 0.05 0 0 0
October 17, 2025 3.30 3.55 3.30 0 0 0 5.50 0 0.05 0.05 0 0 0
October 17, 2025 3.05 3.20 3.05 0 0 0 5.75 0 0.05 0.05 0 0 0
October 17, 2025 2.80 2.95 2.80 0 0 0 6.00 0 0.05 0.05 0 0 0
October 17, 2025 2.55 2.70 2.55 0 0 0 6.25 0 0.05 0.06 0 0 0
October 17, 2025 2.30 2.50 2.30 0 0 0 6.50 0 0.06 0.06 0 0 0
October 17, 2025 2.05 2.30 2.10 0 0 0 6.75 0 0.07 0.07 0 0 0
October 17, 2025 1.80 2.00 1.85 0 0 0 7.00 0.01 0.07 0.09 0 5 0
October 17, 2025 1.55 1.80 1.60 0 0 0 7.25 0.01 0.09 0.10 0 0 0
October 17, 2025 1.35 1.55 1.40 0 0 0 7.50 0.01 0.12 0.14 0 0 0
October 17, 2025 1.10 1.35 1.20 0 0 0 7.75 0.01 0.15 0.18 0 0 0
October 17, 2025 0.90 1.10 1.00 0 0 0 8.00 0.04 0.19 0.24 0 1 0
October 17, 2025 0.70 0.90 0.75 0 0 0 8.25 0.10 0.25 0.31 0 0 0
October 17, 2025 0.55 0.75 0.60 0 10 0 8.50 0.18 0.32 0.41 0 0 0
October 17, 2025 0.40 0.60 0.50 0 30 0 8.75 0.28 0.41 0.50 0 0 0
October 17, 2025 0.27 0.45 0.39 0 10 0 9.00 0.40 0.55 0.65 0 0 0
October 17, 2025 0.17 0.33 0.29 0 0 0 9.25 0.55 0.70 0.85 0 10 0
October 17, 2025 0.10 0.24 0.23 0 0 0 9.50 0.70 0.85 1.05 0 0 0
October 17, 2025 0.05 0.20 0.18 0 0 0 9.75 0.90 1.05 1.25 0 0 0
October 17, 2025 0.02 0.15 0.14 0 0 0 10.00 1.10 1.35 1.45 0 0 0
October 17, 2025 0.01 0.10 0.09 0 0 0 10.50 1.60 1.75 1.90 0 0 0
October 17, 2025 0.01 0.08 0.07 0 0 0 11.00 2.05 2.25 2.40 0 20 0
November 21, 2025 2.85 3.10 2.90 0 0 0 6.00 0.01 0.11 0.12 0 0 0
November 21, 2025 2.40 2.60 2.45 0 0 0 6.50 0.05 0.16 0.17 0 0 0
November 21, 2025 2.15 2.35 2.25 0 10 0 6.75 0.06 0.18 0.21 0 0 0
November 21, 2025 2.00 2.25 2.20 0 0 0 7.00 0.10 0.35 0.44 0 20 0
November 21, 2025 1.80 2.05 1.95 0 0 0 7.25 0.17 0.42 0.50 0 0 0
November 21, 2025 1.60 1.85 1.80 0 0 0 7.50 0.24 0.50 0.55 0 25 0
November 21, 2025 1.40 1.65 1.60 0 0 0 7.75 0.30 0.60 0.60 0 10 0
November 21, 2025 1.25 1.50 1.45 0 10 0 8.00 0.37 0.65 0.65 0 20 0
November 21, 2025 1.10 1.45 1.25 0 22 0 8.25 0.45 0.75 0.75 0 0 0
November 21, 2025 0.90 1.15 1.10 0 0 0 8.50 0.55 0.75 0.85 0 20 0
November 21, 2025 0.80 1.05 1.00 0 0 0 8.75 0.65 0.95 1.00 0 0 0
November 21, 2025 0.65 0.95 0.90 0 10 0 9.00 0.75 1.00 1.10 0 6 0
November 21, 2025 0.55 0.70 0.70 0 0 0 9.25 0.85 1.05 1.15 0 10 0
November 21, 2025 0.44 0.60 0.55 0 0 0 9.50 0.95 1.20 1.30 0 0 0
November 21, 2025 0.36 0.55 0.45 0 0 0 9.75 1.15 1.35 1.45 0 0 0
November 21, 2025 0.30 0.44 0.38 0 0 0 10.00 1.35 1.55 1.65 0 0 0
November 21, 2025 0.20 0.32 0.28 0 0 0 10.50 1.75 1.95 2.05 0 0 0
November 21, 2025 0.11 0.25 0.22 0 20 0 11.00 2.20 2.35 2.50 0 0 0
December 19, 2025 5.75 6.05 5.85 0 0 0 3.00 0 0.06 0.08 0 0 0
December 19, 2025 4.80 5.05 4.85 0 0 0 4.00 0 0.06 0.07 0 0 0
December 19, 2025 4.30 4.60 4.35 0 0 0 4.50 0 0.07 0.08 0 0 0
December 19, 2025 3.80 4.05 3.90 0 0 0 5.00 0 0.10 0.11 0 0 0
December 19, 2025 3.35 3.55 3.40 0 0 0 5.50 0.01 0.11 0.14 0 0 0
December 19, 2025 2.85 3.10 2.95 0 0 0 6.00 0.02 0.15 0.17 0 10 0
December 19, 2025 2.45 2.65 2.55 0 0 0 6.50 0.07 0.21 0.23 0 0 0
December 19, 2025 2.20 2.50 2.30 0 0 0 6.75 0.02 0.25 0.27 0 0 0
December 19, 2025 2.00 2.30 2.10 0 0 0 7.00 0.05 0.28 0.33 0 0 0
December 19, 2025 1.80 2.10 1.90 0 0 0 7.25 0.14 0.34 0.38 0 0 0
December 19, 2025 1.65 1.90 1.75 0 0 0 7.50 0.21 0.41 0.45 0 0 0
December 19, 2025 1.45 1.65 1.55 0 0 0 7.75 0.25 0.47 0.55 0 0 0
December 19, 2025 1.25 1.50 1.40 0 0 0 8.00 0.33 0.60 0.65 0 0 0
December 19, 2025 1.15 1.35 1.25 0 0 0 8.25 0.41 0.65 0.75 0 0 0
December 19, 2025 1.00 1.25 1.10 0 0 0 8.50 0.50 0.75 0.85 0 10 0
December 19, 2025 0.80 1.05 0.95 0 0 0 8.75 0.60 0.90 0.95 0 0 0
December 19, 2025 0.65 0.95 0.85 0 15 0 9.00 0.80 1.00 1.10 0 0 0
December 19, 2025 0.55 0.80 0.75 0 0 0 9.25 0.90 1.15 1.25 0 0 0
December 19, 2025 0.47 0.70 0.65 0 10 0 9.50 1.05 1.30 1.40 0 0 0
December 19, 2025 0.38 0.65 0.55 0 0 0 9.75 1.15 1.45 1.55 0 0 0
December 19, 2025 0.31 0.55 0.48 0 0 0 10.00 1.35 1.60 1.75 0 0 0
December 19, 2025 0.17 0.42 0.37 0 0 0 10.50 1.80 2.05 2.15 0 0 0
December 19, 2025 0.09 0.33 0.29 0 0 0 11.00 2.20 2.40 2.55 0 0 0
December 19, 2025 0.02 0.21 0.19 0 0 0 12.00 3.10 3.35 3.50 0 0 0
December 19, 2025 0.01 0.15 0.13 0 0 0 13.00 4.00 4.30 4.45 0 0 0
December 19, 2025 0.01 0.10 0.10 0 0 0 14.00 5.05 5.25 5.40 0 0 0
January 16, 2026 2.90 3.15 3.00 0 0 0 6.00 0.05 0.20 0.20 0 0 0
January 16, 2026 2.50 2.80 2.60 0 0 0 6.50 0.10 0.26 0.28 0 0 0
January 16, 2026 2.25 2.60 2.40 0 0 0 6.75 0.11 0.31 0.33 0 0 0
January 16, 2026 2.05 2.40 2.20 0 0 0 7.00 0.16 0.36 0.40 0 0 0
January 16, 2026 1.85 2.20 2.00 0 0 0 7.25 0.21 0.42 0.46 0 0 0
January 16, 2026 1.70 2.05 1.80 0 0 0 7.50 0.27 0.50 0.55 0 0 0
January 16, 2026 1.50 1.80 1.65 0 0 0 7.75 0.34 0.55 0.60 0 0 0
January 16, 2026 1.30 1.60 1.50 0 0 0 8.00 0.42 0.65 0.70 0 0 0
January 16, 2026 1.15 1.50 1.35 0 0 0 8.25 0.50 0.75 0.80 0 0 0
January 16, 2026 1.00 1.30 1.20 0 0 0 8.50 0.60 0.85 0.90 0 0 0
January 16, 2026 0.90 1.20 1.05 0 0 0 8.75 0.70 0.95 1.05 0 0 0
January 16, 2026 0.80 1.10 0.95 0 0 0 9.00 0.85 1.10 1.20 0 0 0
January 16, 2026 0.65 0.95 0.85 0 0 0 9.25 0.95 1.25 1.30 0 0 0
January 16, 2026 0.55 0.80 0.75 0 0 0 9.50 1.10 1.40 1.50 0 0 0
January 16, 2026 0.44 0.70 0.70 0 0 0 9.75 1.25 1.55 1.65 0 10 0
January 16, 2026 0.37 0.65 0.60 0 0 0 10.00 1.50 1.70 1.80 0 0 0
January 16, 2026 0.23 0.55 0.45 0 0 0 10.50 1.85 2.10 2.20 0 0 0
January 16, 2026 0.13 0.40 0.37 0 0 0 11.00 2.25 2.50 2.60 0 0 0
February 20, 2026 1.80 2.15 1.95 0 0 0 7.50 0.40 0.60 0.65 0 0 0
February 20, 2026 1.65 1.95 1.75 0 0 0 7.75 0.46 0.65 0.75 0 0 0
February 20, 2026 1.50 1.75 1.60 0 0 0 8.00 0.55 0.75 0.80 0 0 0
February 20, 2026 1.35 1.60 1.50 0 0 0 8.25 0.65 0.85 0.95 0 0 0
February 20, 2026 1.20 1.45 1.35 0 0 0 8.50 0.75 0.95 1.05 0 0 0
February 20, 2026 1.10 1.30 1.20 0 0 0 8.75 0.85 1.10 1.15 0 0 0
February 20, 2026 0.95 1.20 1.10 0 0 0 9.00 1.00 1.20 1.30 0 0 0
February 20, 2026 0.85 1.10 1.00 0 0 0 9.25 1.10 1.35 1.45 0 0 0
February 20, 2026 0.75 0.95 0.90 0 0 0 9.50 1.25 1.50 1.60 0 0 0
February 20, 2026 0.65 0.85 0.80 0 0 0 9.75 1.40 1.65 1.75 0 0 0
February 20, 2026 0.55 0.80 0.75 0 0 0 10.00 1.55 1.80 1.95 0 0 0
February 20, 2026 0.42 0.65 0.60 0 0 0 10.50 1.90 2.15 2.30 0 0 0
March 20, 2026 5.75 6.10 5.90 0 0 0 3.00 0 0.09 0.09 0 0 0
March 20, 2026 4.80 5.20 4.95 0 0 0 4.00 0 0.11 0.12 0 0 0
March 20, 2026 4.35 4.70 4.45 0 0 0 4.50 0.02 0.14 0.14 0 0 0
March 20, 2026 3.90 4.20 4.00 0 5 0 5.00 0.02 0.18 0.19 0 0 0
March 20, 2026 3.50 3.80 3.55 0 0 0 5.50 0.06 0.23 0.25 0 0 0
March 20, 2026 3.00 3.40 3.15 0 0 0 6.00 0.11 0.31 0.34 0 0 0
March 20, 2026 2.65 2.90 2.75 0 0 0 6.50 0.20 0.39 0.43 0 0 0
March 20, 2026 2.30 2.60 2.40 0 0 0 7.00 0.34 0.55 0.55 0 0 0
March 20, 2026 1.95 2.20 2.05 0 0 0 7.50 0.48 0.75 0.75 0 0 0
March 20, 2026 1.80 2.10 1.90 0 0 0 7.75 0.60 0.75 0.80 0 0 0
March 20, 2026 1.65 1.95 1.75 0 0 0 8.00 0.70 0.85 0.90 0 0 0
March 20, 2026 1.50 1.80 1.60 0 0 0 8.25 0.80 1.05 1.05 0 0 0
March 20, 2026 1.35 1.60 1.45 0 10 0 8.50 0.90 1.15 1.15 0 0 0
March 20, 2026 1.25 1.45 1.35 0 0 0 8.75 1.00 1.25 1.30 0 0 0
March 20, 2026 1.10 1.35 1.20 0 0 0 9.00 1.15 1.40 1.40 0 0 0
March 20, 2026 1.00 1.25 1.10 0 0 0 9.25 1.25 1.45 1.55 0 0 0
March 20, 2026 0.90 1.15 1.00 0 0 0 9.50 1.40 1.60 1.70 0 0 0
March 20, 2026 0.75 1.05 0.95 0 0 0 9.75 1.55 1.80 1.85 0 0 0
March 20, 2026 0.75 1.00 0.85 0 0 0 10.00 1.75 1.95 2.05 0 0 0
March 20, 2026 0.25 0.44 0.40 0 20 0 12.00 3.25 3.50 3.60 0 0 0
June 19, 2026 3.95 4.40 4.15 0 0 0 5.00 0.07 0.28 0.29 0 0 0
June 19, 2026 3.20 3.55 3.35 0 0 0 6.00 0.23 0.47 0.49 0 0 0
June 19, 2026 2.85 3.25 2.95 0 0 0 6.50 0.40 0.65 0.65 0 0 0
June 19, 2026 2.50 2.90 2.60 0 0 0 7.00 0.55 0.75 0.75 0 0 0
June 19, 2026 2.15 2.45 2.30 0 0 0 7.50 0.65 0.90 0.95 0 0 0
June 19, 2026 1.90 2.15 2.00 0 0 0 8.00 0.85 1.10 1.15 0 10 0
June 19, 2026 1.60 1.90 1.75 0 0 0 8.50 1.10 1.35 1.40 0 0 0
June 19, 2026 1.40 1.65 1.50 0 0 0 9.00 1.35 1.60 1.65 0 0 0
June 19, 2026 1.15 1.45 1.30 0 0 0 9.50 1.65 1.90 1.95 0 0 0
June 19, 2026 1.00 1.25 1.15 0 0 0 10.00 1.90 2.20 2.25 0 0 0
June 19, 2026 0.44 0.70 0.65 0 0 0 12.00 3.40 3.70 3.80 0 0 0
September 18, 2026 2.65 3.10 2.85 0 0 0 7.00 0.60 0.90 0.95 0 0 0
September 18, 2026 2.35 2.80 0 0 0 0 7.50 0.80 1.10 0 0 0 0
September 18, 2026 2.10 2.40 2.25 0 0 0 8.00 1.00 1.30 1.35 0 0 0
September 18, 2026 1.80 2.15 2.00 0 0 0 8.50 1.25 1.55 1.60 0 0 0
September 18, 2026 1.60 1.90 1.80 0 0 0 9.00 1.50 1.80 1.85 0 0 0
September 18, 2026 1.40 1.70 1.55 0 0 0 9.50 1.80 2.05 2.15 0 0 0
September 18, 2026 1.20 1.50 1.40 0 0 0 10.00 2.10 2.40 2.50 0 0 0
September 18, 2026 0.65 0.90 0.90 0 0 0 12.00 3.50 3.85 4.00 0 0 0