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: August 8, 2022 at 1:07 p.m.   (Real-time)

  • Last price: 11.570
  • Net change: -0.070
  • Bid price: 11.570
  • Ask price: 11.580
  • 30-day historical volatility: 41.66%
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: 1,718
Volume: 176
Open interest: 397
Volume: 103
August 19, 2022 6.90 7.30 7.35 0 0 0 4.50 0 0.03 0.12 0 0 0
August 19, 2022 6.40 6.80 6.85 0 0 0 5.00 0 0.03 0.12 0 0 0
August 19, 2022 6.15 6.55 6.60 0 0 0 5.25 0 0.03 0.12 0 0 0
August 19, 2022 5.90 6.30 6.35 0 0 0 5.50 0 0.03 0.12 0 0 0
August 19, 2022 5.65 6.05 6.10 0 20 0 5.75 0 0.03 0.12 0 0 0
August 19, 2022 5.40 5.80 5.85 0 0 0 6.00 0 0.03 0.12 0 75 0
August 19, 2022 5.25 5.70 5.60 0 0 0 6.25 0 0.03 0.12 0 0 0
August 19, 2022 4.95 5.25 5.35 0 0 0 6.50 0 0.03 0.12 0 20 0
August 19, 2022 4.65 5.05 5.10 0 0 0 6.75 0 0.03 0.12 0 0 0
August 19, 2022 4.45 4.75 4.85 0 0 0 7.00 0 0.03 0.12 0 0 0
August 19, 2022 4.15 4.55 4.60 0 0 0 7.25 0 0.03 0.12 0 0 0
August 19, 2022 3.95 4.25 4.35 0 0 0 7.50 0 0.03 0.12 0 0 0
August 19, 2022 3.60 4.15 4.10 0 0 0 7.75 0 0.03 0.12 0 0 0
August 19, 2022 3.45 3.80 3.85 0 0 0 8.00 0 0.03 0.12 0 0 0
August 19, 2022 3.20 3.50 3.60 0 0 0 8.25 0 0.04 0.12 0 0 0
August 19, 2022 2.95 3.25 3.35 0 3 0 8.50 0 0.04 0.12 0 0 0
August 19, 2022 2.60 3.00 3.10 0 0 0 8.75 0 0.05 0.13 0 0 0
August 19, 2022 2.40 2.85 2.85 0 0 0 9.00 0 0.06 0.09 0 0 0
August 19, 2022 2.20 2.55 2.60 0 0 0 9.25 0 0.07 0.09 0 0 0
August 19, 2022 1.95 2.30 2.35 0 0 0 9.50 0.01 0.08 0.09 0 0 0
August 19, 2022 1.75 2.05 2.15 0 0 0 9.75 0.01 0.09 0.09 0 0 0
August 19, 2022 1.55 1.80 1.90 0 0 0 10.00 0.02 0.10 0.09 0 1 0
August 19, 2022 1.05 1.25 1.35 0 0 0 10.50 0.01 0.10 0.10 0 1 0
August 19, 2022 0.65 0.80 0.95 0 0 0 11.00 0.11 0.19 0.19 0 0 0
August 19, 2022 0.36 0.45 0.70 0.15 15 10 11.50 0.26 0.39 0.30 -0.05 30 3
August 19, 2022 0.16 0.25 0.30 0 19 0 12.00 0.55 0.70 0.65 0 30 0
August 19, 2022 0.05 0.15 0.22 0.07 100 100 12.50 0.90 1.10 1.05 0 0 0
August 19, 2022 0.02 0.10 0.10 0 0 0 13.00 1.25 1.55 1.50 0 0 0
August 19, 2022 0.01 0.09 0.09 0 0 0 14.00 2.15 2.55 2.50 0 0 0
September 16, 2022 7.50 7.75 7.80 0 0 0 4.00 0 0.03 0.09 0 0 0
September 16, 2022 6.50 7.05 6.80 0 0 0 5.00 0 0.03 0.09 0 0 0
September 16, 2022 6.20 6.80 6.55 0 0 0 5.25 0 0.03 0.09 0 0 0
September 16, 2022 6.00 6.30 6.30 0 0 0 5.50 0 0.03 0.09 0 0 0
September 16, 2022 5.75 6.05 6.05 0 0 0 5.75 0 0.03 0.09 0 0 0
September 16, 2022 5.50 5.80 5.85 0 282 0 6.00 0 0.03 0.10 0 100 0
September 16, 2022 5.20 5.45 5.60 0 0 0 6.25 0 0.03 0.10 0 0 0
September 16, 2022 5.00 5.40 5.35 0 50 0 6.50 0 0.03 0.10 0 0 0
September 16, 2022 4.70 4.95 5.10 0 0 0 6.75 0 0.03 0.10 0 0 0
September 16, 2022 4.45 4.70 4.85 0 0 0 7.00 0 0.04 0.09 0 10 0
September 16, 2022 4.20 4.55 4.60 0 1 0 7.25 0 0.04 0.09 0 0 0
September 16, 2022 4.00 4.20 4.35 0 10 0 7.50 0.01 0.05 0.09 0 0 0
September 16, 2022 3.75 4.05 4.10 0 0 0 7.75 0.01 0.09 0.09 0 0 0
September 16, 2022 3.55 3.80 3.90 0 0 0 8.00 0.01 0.07 0.09 0 10 0
September 16, 2022 3.25 3.60 3.65 0 0 0 8.25 0.01 0.09 0.09 0 15 0
September 16, 2022 3.05 3.30 3.40 0 20 0 8.50 0.02 0.10 0.09 0 0 0
September 16, 2022 2.85 3.15 3.20 0 0 0 8.75 0.02 0.10 0.09 0 0 0
September 16, 2022 2.55 2.90 2.95 0 209 0 9.00 0.06 0.10 0.10 0 0 0
September 16, 2022 2.30 2.65 2.75 0 0 0 9.25 0.06 0.14 0.14 0 0 0
September 16, 2022 2.15 2.30 2.45 0 20 0 9.50 0.06 0.15 0.15 0 0 0
September 16, 2022 1.95 2.10 2.20 0 120 0 9.75 0.10 0.20 0.19 0 0 0
September 16, 2022 1.75 1.90 2.00 0 10 0 10.00 0.11 0.24 0.21 -0.03 0 100
September 16, 2022 1.35 1.50 1.60 0 0 0 10.50 0.21 0.35 0.34 0 0 0
September 16, 2022 1.00 1.15 1.25 0 27 0 11.00 0.36 0.50 0.49 0 0 0
September 16, 2022 0.75 0.85 0.90 0 0 0 11.50 0.55 0.75 0.70 0 0 0
September 16, 2022 0.55 0.65 0.70 0 40 0 12.00 0.90 1.00 0.95 0 0 0
September 16, 2022 0.31 0.45 0.55 0.06 0 53 12.50 1.15 1.35 1.30 0 0 0
September 16, 2022 0.26 0.35 0.35 0 15 0 13.00 1.55 1.75 1.70 0 0 0
September 16, 2022 0.11 0.15 0.19 0 15 0 14.00 2.40 2.60 2.55 0 0 0
September 16, 2022 0.04 0.10 0.09 -0.01 50 10 16.00 4.20 4.55 4.50 0 0 0
October 21, 2022 6.00 6.40 6.35 0 0 0 5.50 0 0.04 0.10 0 0 0
October 21, 2022 5.70 5.95 6.10 0 0 0 5.75 0 0.04 0.09 0 0 0
October 21, 2022 5.55 5.95 5.85 0 0 0 6.00 0 0.05 0.09 0 50 0
October 21, 2022 5.30 5.55 5.65 0 0 0 6.25 0.01 0.09 0.09 0 0 0
October 21, 2022 5.00 5.25 5.40 0 0 0 6.50 0.01 0.09 0.09 0 0 0
October 21, 2022 4.80 5.10 5.15 0 0 0 6.75 0.01 0.08 0.09 0 0 0
October 21, 2022 4.60 4.85 4.90 0 0 0 7.00 0.02 0.10 0.09 0 0 0
October 21, 2022 4.35 4.65 4.70 0 0 0 7.25 0.02 0.09 0.09 0 0 0
October 21, 2022 4.10 4.40 4.45 0 0 0 7.50 0.01 0.10 0.10 0 0 0
October 21, 2022 3.90 4.30 4.25 0 0 0 7.75 0.06 0.14 0.14 0 0 0
October 21, 2022 3.65 3.90 4.00 0 12 0 8.00 0.06 0.15 0.15 0 0 0
October 21, 2022 3.45 3.75 3.80 0 0 0 8.25 0.09 0.19 0.15 0 0 0
October 21, 2022 3.20 3.50 3.60 0 0 0 8.50 0.12 0.20 0.20 0 0 0
October 21, 2022 3.00 3.20 3.30 0 0 0 8.75 0.15 0.24 0.24 0 0 0
October 21, 2022 2.80 2.95 3.10 0 0 0 9.00 0.15 0.25 0.25 0 0 0
October 21, 2022 2.60 2.75 2.85 0 0 0 9.25 0.21 0.30 0.30 0 0 0
October 21, 2022 2.40 2.55 2.65 0 0 0 9.50 0.21 0.35 0.35 0 0 0
October 21, 2022 2.20 2.35 2.45 0 0 0 9.75 0.25 0.40 0.40 0 0 0
October 21, 2022 1.95 2.15 2.25 0 1 0 10.00 0.36 0.49 0.49 0 0 0
October 21, 2022 1.65 1.80 1.90 0 0 0 10.50 0.46 0.65 0.65 0 0 0
October 21, 2022 1.40 1.50 1.60 0 0 0 11.00 0.70 0.85 0.85 0 0 0
October 21, 2022 1.10 1.25 1.30 0 0 0 11.50 0.95 1.10 1.05 0 0 0
October 21, 2022 0.85 1.00 1.10 0 0 0 12.00 1.15 1.35 1.30 0 0 0
October 21, 2022 0.70 0.80 0.90 0 0 0 12.50 1.45 1.65 1.65 0 0 0
October 21, 2022 0.55 0.65 0.70 0 0 0 13.00 1.85 2.00 1.95 0 0 0
October 21, 2022 0.30 0.45 0.45 0 0 0 14.00 2.65 2.80 2.75 0 0 0
November 18, 2022 4.15 4.45 4.60 0 0 0 7.50 0.11 0.19 0.19 0 0 0
November 18, 2022 4.00 4.25 4.40 0 0 0 7.75 0.11 0.24 0.24 0 0 0
November 18, 2022 3.75 4.15 4.15 0 0 0 8.00 0.16 0.25 0.25 0 0 0
November 18, 2022 3.55 3.80 3.90 0 0 0 8.25 0.17 0.29 0.29 0 0 0
November 18, 2022 3.35 3.60 3.70 0 0 0 8.50 0.21 0.34 0.34 0 0 0
November 18, 2022 3.15 3.40 3.50 0 0 0 8.75 0.26 0.39 0.39 0 0 0
November 18, 2022 2.95 3.20 3.30 0 0 0 9.00 0.33 0.44 0.44 0 0 0
November 18, 2022 2.75 2.95 3.10 0 0 0 9.25 0.40 0.49 0.49 0 0 0
November 18, 2022 2.55 2.75 2.85 0 0 0 9.50 0.46 0.55 0.60 0 0 0
November 18, 2022 2.40 2.55 2.70 0 0 0 9.75 0.49 0.65 0.65 0 0 0
November 18, 2022 2.20 2.40 2.50 0 0 0 10.00 0.60 0.70 0.75 0 0 0
November 18, 2022 1.90 2.10 2.20 0 0 0 10.50 0.75 0.90 0.90 0 0 0
November 18, 2022 1.65 1.80 1.90 0 0 0 11.00 0.95 1.10 1.10 0 0 0
November 18, 2022 1.40 1.55 1.65 0 0 0 11.50 1.20 1.35 1.35 0 0 0
November 18, 2022 1.20 1.35 1.40 0 0 0 12.00 1.50 1.65 1.60 0 0 0
November 18, 2022 1.00 1.15 1.20 0 0 0 12.50 1.80 1.95 1.90 0 0 0
November 18, 2022 0.85 1.00 1.00 0 0 0 13.00 2.10 2.30 2.25 0 0 0
November 18, 2022 0.60 0.70 0.75 0 0 0 14.00 2.85 3.00 2.95 0 0 0
December 16, 2022 7.55 7.90 7.90 0 0 0 4.00 0 0.04 0.14 0 0 0
December 16, 2022 6.50 6.85 6.95 0 10 0 5.00 0.01 0.09 0.09 0 0 0
December 16, 2022 6.05 6.40 6.45 0 0 0 5.50 0.02 0.09 0.09 0 0 0
December 16, 2022 5.60 5.95 6.00 0 100 0 6.00 0.05 0.10 0.14 0 0 0
December 16, 2022 5.10 5.50 5.55 0 7 0 6.50 0.06 0.15 0.15 0 50 0
December 16, 2022 4.70 5.05 5.10 0 0 0 7.00 0.11 0.20 0.19 0 0 0
December 16, 2022 4.25 4.60 4.70 0 0 0 7.50 0.16 0.25 0.25 0 0 0
December 16, 2022 3.85 4.10 4.20 0 0 0 8.00 0.21 0.34 0.34 0 0 0
December 16, 2022 3.65 3.90 4.00 0 0 0 8.25 0.22 0.39 0.39 0 0 0
December 16, 2022 3.45 3.70 3.80 0 0 0 8.50 0.28 0.44 0.44 0 0 0
December 16, 2022 3.25 3.50 3.60 0 0 0 8.75 0.33 0.49 0.49 0 0 0
December 16, 2022 3.05 3.30 3.40 0 0 0 9.00 0.40 0.55 0.55 0 0 0
December 16, 2022 2.85 3.10 3.20 0 0 0 9.25 0.44 0.60 0.60 0 0 0
December 16, 2022 2.70 2.90 3.00 0 0 0 9.50 0.55 0.70 0.65 0 0 0
December 16, 2022 2.50 2.70 2.85 0 0 0 9.75 0.55 0.75 0.75 0 0 0
December 16, 2022 2.35 2.55 2.65 0 26 0 10.00 0.65 0.85 0.85 0 0 0
December 16, 2022 2.05 2.25 2.35 0 0 0 10.50 0.90 1.05 1.00 0 0 0
December 16, 2022 1.80 1.95 2.05 0 0 0 11.00 1.10 1.25 1.25 0 0 0
December 16, 2022 1.55 1.70 1.80 0 0 0 11.50 1.35 1.50 1.55 0 0 0
December 16, 2022 1.35 1.50 1.60 0 273 0 12.00 1.60 1.80 1.75 0 0 0
December 16, 2022 1.20 1.35 1.40 0 0 0 12.50 1.90 2.10 2.05 0 0 0
December 16, 2022 0.95 1.15 1.20 0 0 0 13.00 2.30 2.45 2.40 0 0 0
December 16, 2022 0.75 0.85 0.85 -0.05 3 3 14.00 3.00 3.15 3.10 0 0 0
January 20, 2023 2.85 3.10 3.20 0 0 0 9.50 0.65 0.80 0.80 0 0 0
January 20, 2023 2.65 2.85 3.00 0 0 0 9.75 0.70 0.90 0.90 0 0 0
January 20, 2023 2.50 2.70 2.85 0 0 0 10.00 0.80 0.95 1.00 0 0 0
January 20, 2023 2.25 2.40 2.55 0 0 0 10.50 1.00 1.20 1.20 0 0 0
January 20, 2023 2.00 2.15 2.30 0 0 0 11.00 1.25 1.40 1.40 0 0 0
January 20, 2023 1.80 1.95 2.05 0 0 0 11.50 1.50 1.70 1.70 0 0 0
January 20, 2023 1.60 1.75 1.80 0 0 0 12.00 1.80 1.95 1.95 0 0 0
January 20, 2023 1.40 1.55 1.60 0 0 0 12.50 2.10 2.25 2.25 0 0 0
January 20, 2023 1.20 1.35 1.40 0 0 0 13.00 2.45 2.60 2.55 0 0 0
January 20, 2023 0.95 1.10 1.10 0 0 0 14.00 3.05 3.30 3.25 0 0 0
March 17, 2023 7.55 7.95 8.00 0 0 0 4.00 0.01 0.07 0.09 0 0 0
March 17, 2023 6.65 7.10 7.10 0 0 0 5.00 0.05 0.14 0.14 0 0 0
March 17, 2023 6.10 6.55 6.65 0 15 0 5.50 0.06 0.16 0.19 0 0 0
March 17, 2023 5.75 6.20 6.25 0 137 0 6.00 0.10 0.25 0.24 0 0 0
March 17, 2023 5.30 5.75 5.80 0 100 0 6.50 0.15 0.29 0.34 0 0 0
March 17, 2023 4.85 5.30 5.40 0 0 0 7.00 0.20 0.33 0.39 0 0 0
March 17, 2023 4.50 4.75 4.85 0 0 0 7.50 0.31 0.42 0.49 0 0 0
March 17, 2023 4.10 4.40 4.45 0 0 0 8.00 0.40 0.55 0.55 0 0 0
March 17, 2023 3.70 4.00 4.15 0 0 0 8.50 0.50 0.70 0.70 0 0 0
March 17, 2023 3.40 3.65 3.75 0 8 0 9.00 0.65 0.85 0.85 0 0 0
March 17, 2023 3.05 3.35 3.45 0 0 0 9.50 0.80 0.95 1.05 0 0 0
March 17, 2023 2.75 3.05 3.15 0 0 0 10.00 1.05 1.25 1.25 0 0 0
March 17, 2023 2.25 2.50 2.65 0 0 0 11.00 1.50 1.70 1.70 0 0 0
March 17, 2023 1.80 2.05 2.15 0 0 0 12.00 2.05 2.20 2.20 0 0 0
March 17, 2023 1.45 1.65 1.75 0 0 0 13.00 2.55 2.85 2.85 0 0 0
March 17, 2023 1.15 1.35 1.45 0 0 0 14.00 3.30 3.55 3.55 0 0 0
March 17, 2023 0.75 0.90 1.05 0 0 0 16.00 4.95 5.10 5.05 0 5 0
June 16, 2023 5.10 5.45 5.55 0 0 0 7.00 0.35 0.48 0.60 0 0 0
June 16, 2023 4.40 4.75 4.85 0 0 0 8.00 0.60 0.90 0.95 0 0 0
June 16, 2023 4.00 4.45 4.55 0 0 0 8.50 0.75 1.00 1.10 0 0 0
June 16, 2023 3.70 4.15 4.30 0 0 0 9.00 0.90 1.15 1.30 0 0 0
June 16, 2023 3.40 3.85 3.95 0 0 0 9.50 1.10 1.40 1.45 0 0 0
June 16, 2023 3.10 3.55 3.75 0 0 0 10.00 1.30 1.60 1.75 0 0 0
June 16, 2023 2.65 3.05 3.25 0 0 0 11.00 1.75 2.10 2.15 0 0 0
June 16, 2023 2.25 2.70 2.85 0 0 0 12.00 2.30 2.60 2.75 0 0 0
June 16, 2023 1.90 2.35 2.35 0 0 0 13.00 2.95 3.15 3.35 0 0 0
June 16, 2023 1.60 1.95 1.95 0 0 0 14.00 3.55 3.95 4.05 0 0 0
June 16, 2023 1.10 1.55 1.45 0 0 0 16.00 5.10 5.45 5.55 0 0 0