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: November 2, 2024 at 2:28 p.m.   (Real-time)

  • Last price: 9.540
  • Net change: 0.400
  • Bid price: 8.750
  • Ask price: 9.680
  • 30-day historical volatility: 52.93%
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: 675
Volume: 243
Open interest: 317
Volume: 0
November 15, 2024 3.40 3.70 3.70 0 0 0 6.00 0 0.14 0.14 0 0 0
November 15, 2024 3.15 3.45 3.45 0 0 0 6.25 0 0.14 0.14 0 0 0
November 15, 2024 2.90 3.20 3.20 0 10 0 6.50 0 0.14 0.14 0 0 0
November 15, 2024 2.65 2.95 2.95 0 0 0 6.75 0 0.14 0.14 0 0 0
November 15, 2024 2.40 2.70 2.70 0 0 0 7.00 0 0.15 0.15 0 0 0
November 15, 2024 2.25 2.55 2.55 0 0 0 7.25 0 0.25 0.25 0 0 0
November 15, 2024 2.00 2.30 2.30 0 0 0 7.50 0 0.25 0.25 0 10 0
November 15, 2024 1.75 2.05 2.05 0 10 0 7.75 0.02 0.26 0.26 0 0 0
November 15, 2024 1.50 1.80 1.80 0 0 0 8.00 0.03 0.28 0.28 0 10 0
November 15, 2024 1.30 1.60 1.60 0 15 0 8.25 0.06 0.30 0.30 0 0 0
November 15, 2024 1.05 1.35 1.35 0 10 0 8.50 0.08 0.33 0.33 0 16 0
November 15, 2024 0.85 1.15 1.15 0 15 0 8.75 0.12 0.38 0.38 0 10 0
November 15, 2024 0.70 1.00 1.00 0.10 0 20 9.00 0.22 0.45 0.45 0 10 0
November 15, 2024 0.55 0.80 0.80 0 30 0 9.25 0.31 0.55 0.55 0 10 0
November 15, 2024 0.41 0.70 0.70 0.09 0 68 9.50 0.40 0.65 0.65 0 20 0
November 15, 2024 0.28 0.55 0.55 0.06 0 133 9.75 0.50 0.80 0.80 0 21 0
November 15, 2024 0.19 0.45 0.45 0 73 0 10.00 0.70 0.95 0.95 0 20 0
November 15, 2024 0.02 0.19 0.19 -0.03 32 22 11.00 1.40 1.75 1.75 0 10 0
December 20, 2024 4.40 4.65 4.65 0 0 0 5.00 0 0.07 0.07 0 0 0
December 20, 2024 4.00 4.15 4.15 0 0 0 5.50 0 0.08 0.08 0 0 0
December 20, 2024 3.45 3.65 3.65 0 0 0 6.00 0 0.09 0.09 0 30 0
December 20, 2024 3.20 3.40 3.40 0 0 0 6.25 0 0.09 0.09 0 0 0
December 20, 2024 2.95 3.20 3.20 0 0 0 6.50 0.02 0.11 0.11 0 0 0
December 20, 2024 2.80 2.95 2.95 0 0 0 6.75 0.02 0.12 0.12 0 0 0
December 20, 2024 2.50 2.70 2.70 0 0 0 7.00 0.02 0.14 0.14 0 0 0
December 20, 2024 2.25 2.50 2.50 0 0 0 7.25 0.04 0.16 0.16 0 0 0
December 20, 2024 2.05 2.25 2.25 0 0 0 7.50 0.05 0.19 0.19 0 0 0
December 20, 2024 1.80 2.05 2.05 0 0 0 7.75 0.01 0.23 0.23 0 0 0
December 20, 2024 1.55 1.85 1.85 0 7 0 8.00 0.03 0.27 0.27 0 15 0
December 20, 2024 1.35 1.65 1.65 0 10 0 8.25 0.10 0.32 0.32 0 0 0
December 20, 2024 1.15 1.45 1.45 0 0 0 8.50 0.14 0.38 0.38 0 0 0
December 20, 2024 1.00 1.30 1.30 0 0 0 8.75 0.21 0.45 0.45 0 0 0
December 20, 2024 0.80 1.10 1.10 0 0 0 9.00 0.31 0.55 0.55 0 0 0
December 20, 2024 0.70 0.95 0.95 0 0 0 9.25 0.39 0.65 0.65 0 0 0
December 20, 2024 0.60 0.85 0.85 0 0 0 9.50 0.55 0.75 0.75 0 0 0
December 20, 2024 0.46 0.70 0.70 0 0 0 9.75 0.65 0.90 0.90 0 0 0
December 20, 2024 0.34 0.60 0.60 0 100 0 10.00 0.80 1.05 1.05 0 0 0
December 20, 2024 0.07 0.31 0.31 0 115 0 11.00 1.50 1.80 1.80 0 11 0
December 20, 2024 0.01 0.18 0.18 0 15 0 12.00 2.45 2.70 2.70 0 0 0
January 17, 2025 3.50 3.70 3.70 0 0 0 6.00 0.02 0.12 0.12 0 0 0
January 17, 2025 3.25 3.45 3.45 0 0 0 6.25 0.02 0.13 0.13 0 0 0
January 17, 2025 3.05 3.25 3.25 0 0 0 6.50 0.02 0.15 0.15 0 0 0
January 17, 2025 2.80 3.00 3.00 0 0 0 6.75 0.02 0.17 0.17 0 0 0
January 17, 2025 2.60 2.80 2.80 0 0 0 7.00 0.05 0.20 0.20 0 0 0
January 17, 2025 2.40 2.60 2.60 0 0 0 7.25 0.07 0.23 0.23 0 0 0
January 17, 2025 2.15 2.35 2.35 0 0 0 7.50 0.15 0.27 0.27 0 0 0
January 17, 2025 1.95 2.15 2.15 0 14 0 7.75 0.17 0.32 0.32 0 0 0
January 17, 2025 1.75 1.95 1.95 0 0 0 8.00 0.22 0.37 0.37 0 0 0
January 17, 2025 1.60 1.80 1.80 0 0 0 8.25 0.28 0.43 0.43 0 0 0
January 17, 2025 1.40 1.60 1.60 0 1 0 8.50 0.34 0.55 0.55 0 8 0
January 17, 2025 1.25 1.45 1.45 0 0 0 8.75 0.43 0.60 0.60 0 10 0
January 17, 2025 1.05 1.25 1.25 0 0 0 9.00 0.55 0.70 0.70 0 0 0
January 17, 2025 0.90 1.15 1.15 0 0 0 9.25 0.60 0.80 0.80 0 0 0
January 17, 2025 0.75 1.00 1.00 0 0 0 9.50 0.70 0.90 0.90 0 0 0
January 17, 2025 0.65 0.90 0.90 0 0 0 9.75 0.85 1.05 1.05 0 0 0
January 17, 2025 0.55 0.75 0.75 0 5 0 10.00 1.00 1.20 1.20 0 0 0
January 17, 2025 0.29 0.44 0.44 0 0 0 11.00 1.70 1.90 1.90 0 0 0
February 21, 2025 3.05 3.35 3.35 0 0 0 6.50 0.05 0.23 0.23 0 0 0
February 21, 2025 2.85 3.10 3.10 0 0 0 6.75 0.08 0.26 0.26 0 0 0
February 21, 2025 2.65 2.90 2.90 0 0 0 7.00 0.10 0.30 0.30 0 10 0
February 21, 2025 2.45 2.70 2.70 0 0 0 7.25 0.14 0.34 0.34 0 0 0
February 21, 2025 2.25 2.50 2.50 0 0 0 7.50 0.18 0.38 0.38 0 0 0
February 21, 2025 2.05 2.30 2.30 0 0 0 7.75 0.24 0.45 0.45 0 0 0
February 21, 2025 1.85 2.15 2.15 0 0 0 8.00 0.30 0.55 0.55 0 0 0
February 21, 2025 1.70 1.95 1.95 0 0 0 8.25 0.37 0.60 0.60 0 0 0
February 21, 2025 1.50 1.80 1.80 0 10 0 8.50 0.45 0.70 0.70 0 0 0
February 21, 2025 1.35 1.65 1.65 0 10 0 8.75 0.50 0.80 0.80 0 0 0
February 21, 2025 1.20 1.50 1.50 0 0 0 9.00 0.60 0.90 0.90 0 0 0
February 21, 2025 1.05 1.35 1.35 0 0 0 9.25 0.75 1.00 1.00 0 0 0
February 21, 2025 1.00 1.20 1.20 0 0 0 9.50 0.90 1.10 1.10 0 10 0
February 21, 2025 0.90 1.10 1.10 0 0 0 9.75 1.00 1.25 1.25 0 10 0
February 21, 2025 0.75 1.00 1.00 0 0 0 10.00 1.15 1.40 1.40 0 0 0
February 21, 2025 0.41 0.65 0.65 0 0 0 11.00 1.80 2.05 2.05 0 10 0
March 21, 2025 4.50 4.75 4.75 0 0 0 5.00 0.02 0.14 0.14 0 0 0
March 21, 2025 3.60 3.85 3.85 0 0 0 6.00 0.04 0.22 0.22 0 0 0
March 21, 2025 3.15 3.40 3.40 0 0 0 6.50 0.10 0.28 0.28 0 20 0
March 21, 2025 2.75 3.00 3.00 0 1 0 7.00 0.18 0.37 0.37 0 16 0
March 21, 2025 2.55 2.80 2.80 0 0 0 7.25 0.23 0.41 0.41 0 0 0
March 21, 2025 2.35 2.60 2.60 0 0 0 7.50 0.28 0.47 0.47 0 0 0
March 21, 2025 2.15 2.40 2.40 0 0 0 7.75 0.34 0.55 0.55 0 0 0
March 21, 2025 2.00 2.25 2.25 0 0 0 8.00 0.40 0.60 0.60 0 0 0
March 21, 2025 1.85 2.05 2.05 0 0 0 8.25 0.49 0.70 0.70 0 0 0
March 21, 2025 1.70 1.90 1.90 0 10 0 8.50 0.60 0.80 0.80 0 0 0
March 21, 2025 1.55 1.75 1.75 0 0 0 8.75 0.65 0.90 0.90 0 0 0
March 21, 2025 1.40 1.60 1.60 0 0 0 9.00 0.80 1.00 1.00 0 0 0
March 21, 2025 1.25 1.45 1.45 0 0 0 9.25 0.90 1.10 1.10 0 0 0
March 21, 2025 1.10 1.35 1.35 0 10 0 9.50 1.00 1.20 1.20 0 0 0
March 21, 2025 1.00 1.25 1.25 0 0 0 9.75 1.15 1.35 1.35 0 0 0
March 21, 2025 0.90 1.00 1.00 0 30 0 10.00 1.30 1.50 1.50 0 0 0
March 21, 2025 0.55 0.80 0.80 0 0 0 11.00 1.95 2.15 2.15 0 0 0
March 21, 2025 0.34 0.55 0.55 0 0 0 12.00 2.65 2.95 2.95 0 0 0
April 17, 2025 2.80 3.10 3.10 0 0 0 7.00 0.22 0.43 0.43 0 0 0
April 17, 2025 2.60 2.90 2.90 0 0 0 7.25 0.28 0.48 0.48 0 0 0
April 17, 2025 2.40 2.70 2.70 0 0 0 7.50 0.32 0.55 0.55 0 0 0
April 17, 2025 2.25 2.55 2.55 0 0 0 7.75 0.40 0.65 0.65 0 0 0
April 17, 2025 2.05 2.35 2.35 0 0 0 8.00 0.46 0.70 0.70 0 0 0
April 17, 2025 1.90 2.20 2.20 0 0 0 8.25 0.55 0.80 0.80 0 0 0
April 17, 2025 1.75 2.05 2.05 0 0 0 8.50 0.60 0.90 0.90 0 0 0
April 17, 2025 1.60 1.85 1.85 0 0 0 8.75 0.70 1.00 1.00 0 0 0
April 17, 2025 1.45 1.75 1.75 0 0 0 9.00 0.85 1.10 1.10 0 0 0
April 17, 2025 1.35 1.60 1.60 0 0 0 9.25 0.95 1.20 1.20 0 0 0
April 17, 2025 1.20 1.50 1.50 0 0 0 9.50 1.05 1.30 1.30 0 0 0
April 17, 2025 1.10 1.35 1.35 0 0 0 9.75 1.20 1.45 1.45 0 0 0
April 17, 2025 1.00 1.25 1.25 0 0 0 10.00 1.35 1.60 1.60 0 0 0
June 20, 2025 4.55 4.90 4.90 0 0 0 5.00 0.01 0.24 0.24 0 0 0
June 20, 2025 3.70 4.05 4.05 0 0 0 6.00 0.11 0.37 0.37 0 0 0
June 20, 2025 3.30 3.65 3.65 0 0 0 6.50 0.20 0.46 0.46 0 0 0
June 20, 2025 2.90 3.25 3.25 0 0 0 7.00 0.30 0.60 0.60 0 0 0
June 20, 2025 2.55 2.90 2.90 0 0 0 7.50 0.43 0.70 0.70 0 0 0
June 20, 2025 2.25 2.55 2.55 0 2 0 8.00 0.60 0.90 0.90 0 0 0
June 20, 2025 1.90 2.25 2.25 0 0 0 8.50 0.75 1.05 1.05 0 0 0
June 20, 2025 1.65 1.95 1.95 0 0 0 9.00 1.05 1.30 1.30 0 0 0
June 20, 2025 1.40 1.75 1.75 0 40 0 9.50 1.35 1.55 1.55 0 0 0
June 20, 2025 1.25 1.50 1.50 0 40 0 10.00 1.55 1.80 1.80 0 30 0
June 20, 2025 0.55 0.90 0.90 0 30 0 12.00 2.85 3.15 3.15 0 0 0
September 19, 2025 3.80 4.20 4.20 0 0 0 6.00 0.18 0.48 0.48 0 0 0
September 19, 2025 3.10 3.45 3.45 0 0 0 7.00 0.50 0.75 0.75 0 0 0
September 19, 2025 2.75 3.10 3.10 0 0 0 7.50 0.55 0.90 0.90 0 0 0
September 19, 2025 2.45 2.80 2.80 0 0 0 8.00 0.70 1.05 1.05 0 0 0
September 19, 2025 2.15 2.50 2.50 0 0 0 8.50 1.00 1.25 1.25 0 0 0
September 19, 2025 1.90 2.25 2.25 0 0 0 9.00 1.15 1.50 1.50 0 0 0
September 19, 2025 1.60 2.00 2.00 0 0 0 9.50 1.40 1.75 1.75 0 0 0
September 19, 2025 1.45 1.80 1.80 0 30 0 10.00 1.65 2.00 2.00 0 0 0
September 19, 2025 0.80 1.15 1.15 0 0 0 12.00 3.00 3.35 3.35 0 0 0