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: January 22, 2022 at 10:17 a.m.   (Real-time)

  • Last price: 6.320
  • Net change: -0.290
  • Bid price: 6.320
  • Ask price: 6.460
  • 30-day historical volatility: 58.22%
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: 208
Volume: 10
Open interest: 255
Volume: 15
February 18, 2022 0.95 1.05 1.05 0 0 0 5.50 0.10 0.20 0.20 0 0 0
February 18, 2022 0.75 0.85 0.85 0 0 0 5.75 0.15 0.25 0.25 0 0 0
February 18, 2022 0.60 0.70 0.70 0 0 0 6.00 0.25 0.35 0.35 0 0 0
February 18, 2022 0.45 0.55 0.55 0 0 0 6.25 0.35 0.45 0.45 0 0 0
February 18, 2022 0.30 0.40 0.40 0 1 0 6.50 0.45 0.60 0.60 0 0 0
February 18, 2022 0.25 0.35 0.35 0 0 0 6.75 0.65 0.75 0.75 0 0 0
February 18, 2022 0.15 0.25 0.25 0 0 0 7.00 0.80 0.90 0.90 0 0 0
February 18, 2022 0.10 0.25 0.25 0 0 0 7.25 1.00 1.10 1.10 0 0 0
February 18, 2022 0.08 0.20 0.20 0 0 0 7.50 1.20 1.30 1.30 0 0 0
February 18, 2022 0.06 0.20 0.20 0 5 0 7.75 1.45 1.55 1.55 0 0 0
February 18, 2022 0.03 0.15 0.15 0 1 0 8.00 1.65 1.75 1.75 0 55 0
February 18, 2022 0.02 0.10 0.10 0 0 0 8.25 1.90 2.05 2.05 0 0 0
February 18, 2022 0.02 0.15 0.15 0 0 0 8.50 2.10 2.30 2.30 0 6 0
February 18, 2022 0.02 0.15 0.15 0 0 0 8.75 2.35 2.55 2.55 0 0 0
February 18, 2022 0.01 0.09 0.09 0 0 0 9.00 2.60 2.80 2.80 0 0 0
February 18, 2022 0.01 0.09 0.09 0 0 0 9.25 2.85 3.05 3.05 0 0 0
February 18, 2022 0.01 0.05 0.05 0 19 0 9.50 3.10 3.25 3.25 0 25 0
February 18, 2022 0 0.07 0.07 0 0 0 9.75 3.35 3.50 3.50 0 26 0
February 18, 2022 0 0.07 0.07 0 1 0 10.00 3.60 3.75 3.75 0 10 0
February 18, 2022 0 0.07 0.07 0 0 0 10.50 4.10 4.25 4.25 0 20 0
February 18, 2022 0 0.06 0.06 0 0 0 11.00 4.60 4.75 4.75 0 10 0
February 18, 2022 0 0.06 0.06 0 0 0 11.50 5.10 5.25 5.25 0 15 0
February 18, 2022 0 0.06 0.06 0 0 0 12.00 5.60 5.75 5.75 0 5 0
February 18, 2022 0 0.06 0.06 0 0 0 12.50 6.10 6.25 6.25 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 13.00 6.60 6.75 6.75 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 13.50 7.10 7.25 7.25 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 14.00 7.60 7.75 7.75 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 15.00 8.60 8.75 8.75 0 0 0
March 18, 2022 1.10 1.20 1.20 0 0 0 5.50 0.25 0.35 0.35 0 0 0
March 18, 2022 0.95 1.05 1.05 0 0 0 5.75 0.35 0.40 0.40 0 0 0
March 18, 2022 0.80 0.90 0.90 0 0 0 6.00 0.45 0.50 0.50 0 15 0
March 18, 2022 0.65 0.75 0.75 0 0 0 6.25 0.55 0.65 0.65 0 0 0
March 18, 2022 0.55 0.65 0.65 0 0 0 6.50 0.70 0.80 0.80 0 0 0
March 18, 2022 0.45 0.55 0.55 0 0 0 6.75 0.85 0.95 0.95 0 0 0
March 18, 2022 0.35 0.45 0.45 0 0 0 7.00 1.00 1.10 1.10 0 2 0
March 18, 2022 0.30 0.40 0.40 0 0 0 7.25 1.20 1.30 1.30 0 0 0
March 18, 2022 0.25 0.35 0.35 0 1 0 7.50 1.35 1.50 1.50 0 0 0
March 18, 2022 0.20 0.30 0.30 0 0 0 7.75 1.55 1.70 1.70 0 15 0
March 18, 2022 0.15 0.25 0.25 0 0 0 8.00 1.80 1.90 1.90 0 0 0
March 18, 2022 0.10 0.20 0.20 0 0 0 8.25 2.00 2.15 2.15 0 0 0
March 18, 2022 0.10 0.20 0.20 0 0 0 8.50 2.20 2.35 2.35 0 0 0
March 18, 2022 0.07 0.20 0.20 0 0 0 8.75 2.45 2.60 2.60 0 0 0
March 18, 2022 0.06 0.20 0.20 0 0 0 9.00 2.70 2.80 2.80 0 0 0
March 18, 2022 0.05 0.15 0.15 0 0 0 9.25 2.90 3.05 3.05 0 0 0
March 18, 2022 0.05 0.15 0.15 0 0 0 9.50 3.15 3.30 3.30 0 0 0
March 18, 2022 0.02 0.15 0.15 0 1 0 9.75 3.35 3.55 3.55 0 0 0
March 18, 2022 0.02 0.15 0.15 0 0 0 10.00 3.60 3.80 3.80 0 0 0
March 18, 2022 0.02 0.09 0.09 0 0 0 10.50 4.10 4.30 4.30 0 0 0
March 18, 2022 0.01 0.09 0.09 0 3 0 11.00 4.60 4.75 4.75 0 0 0
March 18, 2022 0.01 0.07 0.07 0 0 0 11.50 5.10 5.25 5.25 0 5 0
March 18, 2022 0 0.07 0.07 0 0 0 12.00 5.60 5.75 5.75 0 0 0
March 18, 2022 0 0.07 0.07 0 0 0 12.50 6.10 6.25 6.25 0 0 0
March 18, 2022 0 0.07 0.07 0 0 0 13.00 6.60 6.75 6.75 0 0 0
March 18, 2022 0 0.06 0.06 0 0 0 13.50 7.10 7.25 7.25 0 0 0
March 18, 2022 0 0.05 0.05 0 0 0 14.00 7.60 7.75 7.75 0 0 0
March 18, 2022 0 0.05 0.05 0 0 0 15.00 8.60 8.75 8.75 0 15 0
March 18, 2022 0 0.05 0.05 0 0 0 16.00 9.60 9.75 9.75 0 0 0
April 14, 2022 1.20 1.30 1.30 0 0 0 5.50 0.35 0.45 0.45 0 0 0
April 14, 2022 1.00 1.15 1.15 0 0 0 5.75 0.45 0.55 0.55 0 0 0
April 14, 2022 0.90 1.00 1.00 0 0 0 6.00 0.55 0.65 0.65 0 0 0
April 14, 2022 0.75 0.90 0.90 0 0 0 6.25 0.70 0.75 0.75 0 0 0
April 14, 2022 0.70 0.75 0.75 0 0 0 6.50 0.80 0.90 0.90 0 0 0
April 14, 2022 0.60 0.65 0.65 0 0 0 6.75 0.95 1.05 1.05 0 0 0
April 14, 2022 0.50 0.60 0.60 0 5 0 7.00 1.10 1.25 1.25 0 0 0
April 14, 2022 0.40 0.50 0.50 0 0 0 7.25 1.25 1.40 1.40 0 0 0
April 14, 2022 0.35 0.45 0.45 0 0 0 7.50 1.45 1.60 1.60 0 0 0
April 14, 2022 0.30 0.40 0.40 0 0 0 7.75 1.65 1.80 1.80 0 0 0
April 14, 2022 0.25 0.35 0.35 0 0 0 8.00 1.85 2.00 2.00 0 0 0
April 14, 2022 0.20 0.30 0.30 0 0 0 8.25 2.05 2.20 2.20 0 0 0
April 14, 2022 0.15 0.25 0.25 0 0 0 8.50 2.30 2.40 2.40 0 0 0
April 14, 2022 0.15 0.20 0.20 0 0 0 8.75 2.50 2.65 2.65 0 0 0
April 14, 2022 0.10 0.20 0.20 0 50 0 9.00 2.75 2.85 2.85 0 0 0
April 14, 2022 0.10 0.25 0.25 0 0 0 9.25 2.95 3.10 3.10 0 0 0
April 14, 2022 0.08 0.15 0.15 0 0 0 9.50 3.20 3.35 3.35 0 0 0
April 14, 2022 0.06 0.15 0.15 0 0 0 9.75 3.45 3.60 3.60 0 0 0
April 14, 2022 0.06 0.15 0.15 0 0 0 10.00 3.65 3.80 3.80 0 10 0
April 14, 2022 0.04 0.15 0.15 0 0 0 10.50 4.15 4.30 4.30 0 0 0
April 14, 2022 0.03 0.15 0.15 0 0 0 11.00 4.35 4.80 4.80 0 0 0
April 14, 2022 0.02 0.15 0.15 0 0 0 11.50 4.85 5.25 5.25 0 0 0
April 14, 2022 0.02 0.15 0.15 0 10 0 12.00 5.30 5.75 5.75 0 0 0
April 14, 2022 0.01 0.09 0.09 0 0 0 12.50 5.80 6.25 6.25 0 0 0
April 14, 2022 0.01 0.09 0.09 0 0 0 13.00 6.30 6.75 6.75 0 0 0
April 14, 2022 0 0.07 0.07 0 0 0 14.00 7.25 7.75 7.75 0 0 0
May 20, 2022 1.30 1.45 1.45 0 0 0 5.50 0.50 0.55 0.55 0 0 0
May 20, 2022 1.15 1.30 1.30 0 0 0 5.75 0.55 0.70 0.70 0 0 0
May 20, 2022 1.00 1.15 1.15 0 0 0 6.00 0.70 0.80 0.80 0 0 15
May 20, 2022 0.90 1.05 1.05 0 0 0 6.25 0.80 0.90 0.90 0 0 0
May 20, 2022 0.80 0.95 0.95 0 0 0 6.50 0.95 1.05 1.05 0 0 0
May 20, 2022 0.70 0.85 0.85 0 0 0 6.75 1.05 1.20 1.20 0 0 0
May 20, 2022 0.65 0.75 0.75 0 0 0 7.00 1.20 1.35 1.35 0 0 0
May 20, 2022 0.60 0.65 0.65 0 0 0 7.25 1.40 1.55 1.55 0 0 0
May 20, 2022 0.50 0.60 0.60 0 0 0 7.50 1.55 1.75 1.75 0 0 0
May 20, 2022 0.45 0.55 0.55 0 0 0 7.75 1.75 1.90 1.90 0 0 0
May 20, 2022 0.35 0.50 0.50 0 0 0 8.00 1.95 2.10 2.10 0 0 0
May 20, 2022 0.35 0.45 0.45 0 0 0 8.25 2.15 2.30 2.30 0 0 0
May 20, 2022 0.30 0.40 0.40 0 0 0 8.50 2.40 2.50 2.50 0 0 0
May 20, 2022 0.25 0.35 0.35 0 0 0 8.75 2.60 2.75 2.75 0 0 0
May 20, 2022 0.20 0.30 0.30 0 10 0 9.00 2.80 2.95 2.95 0 0 0
May 20, 2022 0.15 0.30 0.30 0 0 0 9.25 3.05 3.20 3.20 0 0 0
May 20, 2022 0.15 0.25 0.25 0 0 0 9.50 3.25 3.40 3.40 0 0 0
May 20, 2022 0.10 0.25 0.25 0 0 0 9.75 3.50 3.65 3.65 0 0 0
May 20, 2022 0.10 0.25 0.25 0 0 0 10.00 3.70 3.90 3.90 0 0 0
May 20, 2022 0.06 0.15 0.15 0 0 0 11.00 4.70 4.80 4.80 0 0 0
June 17, 2022 1.35 1.50 1.50 0 0 0 5.50 0.55 0.65 0.65 0 0 0
June 17, 2022 1.20 1.35 1.35 0 0 0 5.75 0.65 0.75 0.75 0 0 0
June 17, 2022 1.10 1.25 1.25 0 0 0 6.00 0.75 0.85 0.85 0 6 0
June 17, 2022 0.95 1.10 1.10 0 0 0 6.25 0.85 1.00 1.00 0 0 0
June 17, 2022 0.85 1.00 1.00 0 15 0 6.50 0.95 1.15 1.15 0 0 0
June 17, 2022 0.75 0.90 0.90 0 0 0 6.75 1.10 1.30 1.30 0 0 0
June 17, 2022 0.65 0.80 0.80 0 2 0 7.00 1.30 1.45 1.45 0 0 0
June 17, 2022 0.60 0.75 0.75 0 0 0 7.25 1.45 1.60 1.60 0 0 0
June 17, 2022 0.50 0.65 0.65 0 0 0 7.50 1.65 1.80 1.80 0 0 0
June 17, 2022 0.50 0.60 0.60 0 0 0 7.75 1.80 2.00 2.00 0 0 0
June 17, 2022 0.45 0.55 0.55 0 72 0 8.00 2.00 2.20 2.20 0 0 0
June 17, 2022 0.40 0.50 0.50 0 0 0 8.25 2.20 2.40 2.40 0 0 0
June 17, 2022 0.35 0.45 0.45 0 0 0 8.50 2.45 2.60 2.60 0 0 0
June 17, 2022 0.30 0.40 0.40 0 0 0 8.75 2.65 2.80 2.80 0 0 0
June 17, 2022 0.25 0.40 0.40 0 0 0 9.00 2.85 3.00 3.00 0 0 0
June 17, 2022 0.20 0.35 0.35 0 0 0 9.25 3.10 3.30 3.30 0 0 0
June 17, 2022 0.20 0.30 0.30 0 0 0 9.50 3.30 3.50 3.50 0 0 0
June 17, 2022 0.15 0.30 0.30 0 0 0 9.75 3.55 3.70 3.70 0 0 0
June 17, 2022 0.15 0.25 0.25 0 0 0 10.00 3.75 3.90 3.90 0 0 0
June 17, 2022 0.10 0.25 0.25 0 0 0 11.00 4.70 4.90 4.90 0 0 0
June 17, 2022 0.07 0.25 0.25 0 0 0 12.00 5.25 5.85 5.85 0 0 0
June 17, 2022 0.05 0.15 0.15 0 0 0 13.00 6.15 6.80 6.80 0 0 0
June 17, 2022 0.02 0.15 0.15 0 0 0 14.00 7.20 7.80 7.80 0 0 0
June 17, 2022 0.02 0.15 0.15 0 0 0 15.00 8.20 8.80 8.80 0 0 0
June 17, 2022 0.02 0.15 0.15 0 0 0 16.00 9.10 9.75 9.75 0 0 0
July 15, 2022 1.40 1.55 1.55 0 0 0 5.50 0.55 0.70 0.70 0 0 0
July 15, 2022 1.25 1.45 1.45 0 0 0 5.75 0.65 0.80 0.80 0 0 0
July 15, 2022 1.15 1.30 1.30 0 0 0 6.00 0.75 0.90 0.90 0 0 0
July 15, 2022 1.00 1.20 1.20 0 0 0 6.25 0.90 1.05 1.05 0 0 0
July 15, 2022 0.90 1.10 1.10 0 0 0 6.50 1.05 1.20 1.20 0 0 0
July 15, 2022 0.80 1.00 1.00 0 0 0 6.75 1.20 1.35 1.35 0 0 0
July 15, 2022 0.70 0.90 0.90 0 0 0 7.00 1.35 1.50 1.50 0 0 0
July 15, 2022 0.65 0.80 0.80 0 0 0 7.25 1.50 1.70 1.70 0 0 0
July 15, 2022 0.55 0.75 0.75 0 0 0 7.50 1.70 1.85 1.85 0 0 0
July 15, 2022 0.45 0.60 0.60 0 0 0 8.00 2.05 2.25 2.25 0 0 0
September 16, 2022 1.85 2.05 2.05 0 0 0 5.00 0.45 0.65 0.65 0 0 0
September 16, 2022 1.55 1.75 1.75 0 0 0 5.50 0.65 0.85 0.85 0 0 0
September 16, 2022 1.30 1.50 1.50 0 0 0 6.00 0.90 1.10 1.10 0 0 0
September 16, 2022 1.05 1.25 1.25 0 0 0 6.50 1.15 1.35 1.35 0 0 0
September 16, 2022 0.85 1.05 1.05 0 0 0 7.00 1.45 1.65 1.65 0 0 0
September 16, 2022 0.70 0.90 0.90 0 0 0 7.50 1.80 2.00 2.00 0 0 0
September 16, 2022 0.60 0.80 0.80 0 0 0 8.00 2.20 2.40 2.40 0 10 0
September 16, 2022 0.55 0.70 0.70 0 0 0 8.50 2.60 2.80 2.80 0 0 0
September 16, 2022 0.40 0.60 0.60 0 0 0 9.00 3.00 3.20 3.20 0 0 0
September 16, 2022 0.30 0.50 0.50 0 0 0 9.50 3.40 3.60 3.60 0 0 0
September 16, 2022 0.30 0.45 0.45 0 0 0 10.00 3.90 4.10 4.10 0 0 0
September 16, 2022 0.20 0.35 0.35 0 10 0 11.00 4.80 5.00 5.00 0 0 0
September 16, 2022 0.15 0.30 0.30 0 0 0 12.00 5.70 5.90 5.90 0 0 0
September 16, 2022 0.10 0.25 0.25 0 0 0 13.00 6.70 6.90 6.90 0 0 0
September 16, 2022 0.07 0.25 0.25 0 0 0 14.00 7.65 7.85 7.85 0 0 0
September 16, 2022 0.02 0.15 0.15 0 0 0 16.00 9.60 9.80 9.80 0 0 0
December 16, 2022 2.00 2.20 2.20 -0.15 0 10 5.00 0.60 0.80 0.80 0 0 0
December 16, 2022 1.70 1.95 1.95 0 0 0 5.50 0.80 1.05 1.05 0 0 0
December 16, 2022 1.45 1.70 1.70 0 0 0 6.00 1.05 1.30 1.30 0 5 0
December 16, 2022 1.25 1.50 1.50 0 2 0 6.50 1.40 1.55 1.55 0 0 0
December 16, 2022 1.05 1.30 1.30 0 0 0 7.00 1.65 1.90 1.90 0 0 0
December 16, 2022 0.90 1.15 1.15 0 0 0 7.50 2.05 2.20 2.20 0 0 0
December 16, 2022 0.85 1.00 1.00 0 0 0 8.00 2.40 2.60 2.60 0 0 0
December 16, 2022 0.65 0.90 0.90 0 0 0 8.50 2.80 3.00 3.00 0 0 0
December 16, 2022 0.55 0.80 0.80 0 0 0 9.00 3.20 3.40 3.40 0 0 0
December 16, 2022 0.55 0.70 0.70 0 0 0 9.50 3.60 3.80 3.80 0 0 0
December 16, 2022 0.40 0.65 0.65 0 0 0 10.00 4.00 4.20 4.20 0 0 0
December 16, 2022 0.25 0.45 0.45 0 0 0 12.00 5.80 6.00 6.00 0 0 0