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: June 3, 2023 at 5:58 p.m.   (Real-time)

  • Last price: 9.260
  • Net change: 0.420
  • Bid price: 9.150
  • Ask price: 9.300
  • 30-day historical volatility: 32.22%
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: 2,904
Volume: 0
Open interest: 634
Volume: 0
June 16, 2023 2.10 2.40 2.40 0 0 0 7.00 0 0.06 0.06 0 0 0
June 16, 2023 1.15 1.40 1.40 0 0 0 8.00 0 0.09 0.09 0 0 0
June 16, 2023 0.90 1.15 1.15 0 0 0 8.25 0.01 0.09 0.09 0 0 0
June 16, 2023 0.60 0.95 0.95 0 0 0 8.50 0.03 0.10 0.10 0 15 0
June 16, 2023 0.55 0.75 0.75 0 0 0 8.75 0.07 0.15 0.15 0 0 0
June 16, 2023 0.36 0.50 0.50 0 0 0 9.00 0.14 0.24 0.24 0 0 0
June 16, 2023 0.25 0.39 0.39 0 0 0 9.25 0.25 0.34 0.34 0 0 0
June 16, 2023 0.12 0.24 0.24 0 0 0 9.50 0.38 0.50 0.50 0 0 0
June 16, 2023 0.05 0.15 0.15 0 15 0 9.75 0.50 0.75 0.75 0 0 0
June 16, 2023 0.03 0.10 0.10 0 10 0 10.00 0.70 0.95 0.95 0 200 0
June 16, 2023 0.01 0.09 0.09 0 0 0 10.50 1.15 1.40 1.40 0 0 0
June 16, 2023 0 0.08 0.08 0 0 0 11.00 1.65 1.90 1.90 0 100 0
June 16, 2023 0 0.06 0.06 0 15 0 11.50 2.10 2.40 2.40 0 0 0
June 16, 2023 0 0.06 0.06 0 10 0 12.00 2.60 2.90 2.90 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 12.50 3.10 3.40 3.40 0 0 0
June 16, 2023 0 0.06 0.06 0 10 0 13.00 3.60 3.90 3.90 0 15 0
June 16, 2023 0 0.06 0.06 0 0 0 13.50 4.10 4.40 4.40 0 0 0
June 16, 2023 0 0.06 0.06 0 10 0 14.00 4.60 4.90 4.90 0 0 0
June 16, 2023 0 0.06 0.06 0 128 0 15.00 5.60 5.90 5.90 0 15 0
June 16, 2023 0 0.06 0.06 0 2,500 0 16.00 6.60 6.90 6.90 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 17.00 7.60 7.90 7.90 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 18.00 8.60 8.90 8.90 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 20.00 10.60 10.90 10.90 0 0 0
July 21, 2023 2.15 2.45 2.45 0 0 0 7.00 0.02 0.10 0.10 0 0 0
July 21, 2023 1.70 2.00 2.00 0 0 0 7.50 0.02 0.14 0.14 0 0 0
July 21, 2023 1.20 1.60 1.60 0 0 0 8.00 0.06 0.19 0.19 0 0 0
July 21, 2023 1.00 1.35 1.35 0 0 0 8.25 0.11 0.24 0.24 0 0 0
July 21, 2023 0.80 1.15 1.15 0 0 0 8.50 0.11 0.29 0.29 0 0 0
July 21, 2023 0.65 1.00 1.00 0 0 0 8.75 0.16 0.34 0.34 0 0 0
July 21, 2023 0.60 0.75 0.75 0 15 0 9.00 0.26 0.44 0.44 0 0 0
July 21, 2023 0.38 0.60 0.60 0 0 0 9.25 0.36 0.55 0.55 0 0 0
July 21, 2023 0.26 0.49 0.49 0 0 0 9.50 0.49 0.70 0.70 0 15 0
July 21, 2023 0.21 0.39 0.39 0 15 0 9.75 0.65 0.90 0.90 0 20 0
July 21, 2023 0.11 0.29 0.29 0 15 0 10.00 0.75 1.10 1.10 0 20 0
July 21, 2023 0.06 0.19 0.19 0 15 0 10.50 1.20 1.50 1.50 0 0 0
July 21, 2023 0.02 0.14 0.14 0 0 0 11.00 1.60 1.95 1.95 0 0 0
July 21, 2023 0.01 0.09 0.09 0 0 0 11.50 2.15 2.40 2.40 0 0 0
July 21, 2023 0.01 0.09 0.09 0 1 0 12.00 2.60 2.90 2.90 0 0 0
July 21, 2023 0.01 0.09 0.09 0 10 0 12.50 3.10 3.40 3.40 0 0 0
July 21, 2023 0 0.09 0.09 0 0 0 13.00 3.60 3.90 3.90 0 0 0
July 21, 2023 0 0.07 0.07 0 0 0 14.00 4.60 4.90 4.90 0 0 0
August 18, 2023 2.40 2.60 2.60 0 0 0 7.00 0.14 0.25 0.25 0 9 0
August 18, 2023 1.95 2.20 2.20 0 0 0 7.50 0.16 0.33 0.33 0 0 0
August 18, 2023 1.55 1.80 1.80 0 0 0 8.00 0.21 0.43 0.43 0 0 0
August 18, 2023 1.40 1.60 1.60 0 0 0 8.25 0.31 0.49 0.49 0 0 0
August 18, 2023 1.20 1.45 1.45 0 0 0 8.50 0.36 0.60 0.60 0 15 0
August 18, 2023 1.00 1.25 1.25 0 0 0 8.75 0.46 0.65 0.65 0 0 0
August 18, 2023 0.90 1.10 1.10 0 0 0 9.00 0.60 0.75 0.75 0 0 0
August 18, 2023 0.80 0.95 0.95 0 0 0 9.25 0.70 0.90 0.90 0 30 0
August 18, 2023 0.65 0.85 0.85 0 30 0 9.50 0.85 1.00 1.00 0 0 0
August 18, 2023 0.60 0.75 0.75 0 65 0 9.75 0.95 1.15 1.15 0 0 0
August 18, 2023 0.43 0.65 0.65 0 0 0 10.00 1.15 1.35 1.35 0 0 0
August 18, 2023 0.27 0.49 0.49 0 10 0 10.50 1.55 1.70 1.70 0 55 0
August 18, 2023 0.16 0.37 0.37 0 0 0 11.00 1.90 2.10 2.10 0 15 0
August 18, 2023 0.13 0.30 0.30 0 0 0 11.50 2.30 2.55 2.55 0 45 0
August 18, 2023 0.06 0.23 0.23 0 10 0 12.00 2.75 3.00 3.00 0 15 0
August 18, 2023 0.02 0.19 0.19 0 0 0 12.50 3.25 3.50 3.50 0 0 0
August 18, 2023 0.02 0.16 0.16 0 0 0 13.00 3.70 3.95 3.95 0 0 0
August 18, 2023 0.02 0.13 0.13 0 0 0 14.00 4.65 4.90 4.90 0 0 0
September 15, 2023 2.45 2.65 2.65 0 0 0 7.00 0.12 0.27 0.27 0 10 0
September 15, 2023 2.05 2.25 2.25 0 0 0 7.50 0.21 0.37 0.37 0 0 0
September 15, 2023 1.65 1.85 1.85 0 0 0 8.00 0.33 0.48 0.48 0 0 0
September 15, 2023 1.45 1.70 1.70 0 0 0 8.25 0.42 0.55 0.55 0 0 0
September 15, 2023 1.30 1.50 1.50 0 0 0 8.50 0.49 0.65 0.65 0 0 0
September 15, 2023 1.10 1.35 1.35 0 0 0 8.75 0.60 0.70 0.70 0 0 0
September 15, 2023 1.00 1.15 1.15 0 0 0 9.00 0.70 0.85 0.85 0 0 0
September 15, 2023 0.85 1.00 1.00 0 0 0 9.25 0.80 0.95 0.95 0 0 0
September 15, 2023 0.75 0.90 0.90 0 0 0 9.50 0.95 1.10 1.10 0 0 0
September 15, 2023 0.65 0.80 0.80 0 0 0 9.75 1.05 1.20 1.20 0 0 0
September 15, 2023 0.55 0.70 0.70 0 0 0 10.00 1.25 1.40 1.40 0 0 0
September 15, 2023 0.40 0.55 0.55 0 0 0 10.50 1.60 1.75 1.75 0 0 0
September 15, 2023 0.30 0.44 0.44 0 0 0 11.00 1.90 2.15 2.15 0 0 0
September 15, 2023 0.19 0.35 0.35 0 0 0 11.50 2.30 2.60 2.60 0 0 0
September 15, 2023 0.15 0.28 0.28 0 10 0 12.00 2.75 3.00 3.00 0 0 0
September 15, 2023 0.10 0.22 0.22 0 0 0 12.50 3.20 3.50 3.50 0 0 0
September 15, 2023 0.06 0.20 0.20 0 0 0 13.00 3.70 3.95 3.95 0 20 0
September 15, 2023 0.02 0.15 0.15 0 0 0 14.00 4.65 4.90 4.90 0 0 0
September 15, 2023 0.02 0.12 0.12 0 0 0 15.00 5.65 5.90 5.90 0 0 0
September 15, 2023 0.02 0.09 0.09 0 0 0 16.00 6.65 6.90 6.90 0 0 0
September 15, 2023 0 0.09 0.09 0 0 0 17.00 7.65 7.90 7.90 0 0 0
September 15, 2023 0 0.08 0.08 0 0 0 18.00 8.65 8.90 8.90 0 0 0
September 15, 2023 0 0.07 0.07 0 0 0 20.00 10.65 10.90 10.90 0 0 0
October 20, 2023 1.75 2.00 2.00 0 0 0 8.00 0.44 0.60 0.60 0 0 0
October 20, 2023 1.60 1.85 1.85 0 0 0 8.25 0.50 0.70 0.70 0 0 0
October 20, 2023 1.35 1.70 1.70 0 0 0 8.50 0.60 0.75 0.75 0 0 0
October 20, 2023 1.30 1.55 1.55 0 0 0 8.75 0.70 0.85 0.85 0 0 0
October 20, 2023 1.15 1.30 1.30 0 0 0 9.00 0.80 0.95 0.95 0 0 0
October 20, 2023 1.00 1.20 1.20 0 0 0 9.25 0.90 1.10 1.10 0 0 0
October 20, 2023 0.90 1.10 1.10 0 0 0 9.50 1.00 1.25 1.25 0 0 0
October 20, 2023 0.80 0.95 0.95 0 0 0 9.75 1.20 1.35 1.35 0 0 0
October 20, 2023 0.70 0.90 0.90 0 0 0 10.00 1.35 1.50 1.50 0 0 0
October 20, 2023 0.55 0.70 0.70 0 0 0 10.50 1.70 1.85 1.85 0 0 0
October 20, 2023 0.43 0.60 0.60 0 0 0 11.00 2.00 2.25 2.25 0 0 0
October 20, 2023 0.33 0.47 0.47 0 0 0 11.50 2.40 2.65 2.65 0 0 0
October 20, 2023 0.22 0.39 0.39 0 0 0 12.00 2.80 3.10 3.10 0 0 0
October 20, 2023 0.18 0.32 0.32 0 0 0 12.50 3.25 3.55 3.55 0 0 0
October 20, 2023 0.13 0.27 0.27 0 0 0 13.00 3.70 4.00 4.00 0 0 0
October 20, 2023 0.06 0.22 0.22 0 0 0 14.00 4.65 4.95 4.95 0 0 0
November 17, 2023 1.85 2.15 2.15 0 0 0 8.00 0.55 0.70 0.70 0 0 0
November 17, 2023 1.70 2.00 2.00 0 0 0 8.25 0.65 0.80 0.80 0 0 0
November 17, 2023 1.55 1.85 1.85 0 0 0 8.50 0.75 0.90 0.90 0 0 0
November 17, 2023 1.45 1.65 1.65 0 0 0 8.75 0.85 1.00 1.00 0 0 0
November 17, 2023 1.30 1.50 1.50 0 0 0 9.00 0.95 1.10 1.10 0 0 0
November 17, 2023 1.20 1.40 1.40 0 0 0 9.25 1.05 1.25 1.25 0 0 0
November 17, 2023 1.05 1.25 1.25 0 0 0 9.50 1.20 1.35 1.35 0 0 0
November 17, 2023 0.95 1.15 1.15 0 0 0 9.75 1.35 1.50 1.50 0 0 0
November 17, 2023 0.90 1.05 1.05 0 0 0 10.00 1.50 1.65 1.65 0 0 0
November 17, 2023 0.70 0.90 0.90 0 0 0 10.50 1.80 2.00 2.00 0 0 0
November 17, 2023 0.60 0.75 0.75 0 0 0 11.00 2.15 2.35 2.35 0 20 0
November 17, 2023 0.46 0.65 0.65 0 0 0 11.50 2.50 2.75 2.75 0 0 0
November 17, 2023 0.36 0.55 0.55 0 0 0 12.00 2.90 3.15 3.15 0 0 0
November 17, 2023 0.23 0.39 0.39 0 0 0 13.00 3.80 4.05 4.05 0 0 0
December 15, 2023 2.70 2.95 2.95 0 0 0 7.00 0.31 0.49 0.49 0 0 0
December 15, 2023 2.30 2.55 2.55 0 0 0 7.50 0.41 0.65 0.65 0 0 0
December 15, 2023 1.95 2.25 2.25 0 0 0 8.00 0.60 0.75 0.75 0 0 0
December 15, 2023 1.65 1.90 1.90 0 0 0 8.50 0.75 0.95 0.95 0 0 0
December 15, 2023 1.40 1.55 1.55 0 0 0 9.00 1.00 1.15 1.15 0 0 0
December 15, 2023 1.15 1.30 1.30 0 0 0 9.50 1.20 1.45 1.45 0 0 0
December 15, 2023 0.95 1.10 1.10 0 0 0 10.00 1.50 1.70 1.70 0 0 0
December 15, 2023 0.65 0.80 0.80 0 0 0 11.00 2.20 2.40 2.40 0 0 0
December 15, 2023 0.41 0.60 0.60 0 0 0 12.00 2.90 3.20 3.20 0 0 0
December 15, 2023 0.26 0.44 0.44 0 0 0 13.00 3.75 4.10 4.10 0 0 0
December 15, 2023 0.16 0.34 0.34 0 0 0 14.00 4.70 5.00 5.00 0 0 0
December 15, 2023 0.11 0.27 0.27 0 0 0 15.00 5.65 5.95 5.95 0 0 0
December 15, 2023 0.06 0.21 0.21 0 0 0 16.00 6.60 6.95 6.95 0 0 0
March 15, 2024 2.85 3.15 3.15 0 0 0 7.00 0.50 0.65 0.65 0 0 0
March 15, 2024 2.20 2.50 2.50 0 0 0 8.00 0.80 0.95 0.95 0 0 0
March 15, 2024 1.90 2.25 2.25 0 0 0 8.50 1.00 1.20 1.20 0 0 0
March 15, 2024 1.70 1.90 1.90 0 0 0 9.00 1.20 1.40 1.40 0 0 0
March 15, 2024 1.45 1.70 1.70 0 0 0 9.50 1.50 1.65 1.65 0 0 0
March 15, 2024 1.25 1.50 1.50 0 0 0 10.00 1.80 1.95 1.95 0 0 0
March 15, 2024 0.95 1.15 1.15 0 10 0 11.00 2.40 2.65 2.65 0 0 0
March 15, 2024 0.70 0.90 0.90 0 0 0 12.00 3.15 3.40 3.40 0 0 0
March 15, 2024 0.55 0.70 0.70 0 0 0 13.00 3.90 4.25 4.25 0 0 0
March 15, 2024 0.31 0.55 0.55 0 0 0 14.00 4.75 5.10 5.10 0 0 0
March 15, 2024 0.16 0.36 0.36 0 0 0 16.00 6.65 7.00 7.00 0 0 0