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 19, 2025 at 12:25 p.m.   (Real-time)

  • Last price: 8.070
  • Net change: 0.080
  • Bid price: 8.020
  • Ask price: 8.050
  • 30-day historical volatility: 86.60%
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: 410
Volume: 0
Open interest: 126
Volume: 0
June 20, 2025 3.95 4.10 4.15 0 0 0 4.00 0 0.03 0.05 0 0 0
June 20, 2025 3.75 3.85 3.90 0 0 0 4.25 0 0.03 0.05 0 0 0
June 20, 2025 3.45 3.60 3.65 0 0 0 4.50 0 0.03 0.05 0 0 0
June 20, 2025 3.25 3.35 3.40 0 0 0 4.75 0 0.03 0.05 0 0 0
June 20, 2025 2.95 3.10 3.15 0 0 0 5.00 0 0.03 0.05 0 0 0
June 20, 2025 2.75 2.85 2.90 0 0 0 5.25 0 0.03 0.05 0 10 0
June 20, 2025 2.45 2.60 2.65 0 0 0 5.50 0 0.03 0.05 0 0 0
June 20, 2025 2.25 2.35 2.40 0 0 0 5.75 0 0.03 0.05 0 0 0
June 20, 2025 1.95 2.10 2.15 0 11 0 6.00 0 0.03 0.05 0 0 0
June 20, 2025 1.75 1.85 1.90 0 0 0 6.25 0 0.03 0.05 0 0 0
June 20, 2025 1.45 1.60 1.65 0 0 0 6.50 0 0.03 0.05 0 0 0
June 20, 2025 1.25 1.35 1.40 0 0 0 6.75 0 0.03 0.05 0 0 0
June 20, 2025 0.95 1.10 1.15 0 0 0 7.00 0 0.03 0.05 0 0 0
June 20, 2025 0.75 0.85 0.90 0 0 0 7.25 0 0.04 0.05 0 0 0
June 20, 2025 0.48 0.60 0.65 0 0 0 7.50 0 0.04 0.05 0 0 0
June 20, 2025 0.11 0.49 0.55 0 0 0 7.75 0 0.49 0.49 0 0 0
June 20, 2025 0 0.49 0.49 0 64 0 8.00 0 0.49 0.49 0 0 0
June 20, 2025 0 0.49 0.49 0 20 0 8.25 0.11 0.49 0.49 0 0 0
June 20, 2025 0 0.09 0.07 0 0 0 8.50 0.42 0.55 0.49 0 0 0
June 20, 2025 0 0.07 0.06 0 1 0 8.75 0.65 0.80 0.75 0 0 0
June 20, 2025 0 0.04 0.06 0 0 0 9.00 0.90 1.05 1.00 0 0 0
June 20, 2025 0 0.04 0.05 0 0 0 9.25 1.15 1.30 1.25 0 20 0
June 20, 2025 0 0.03 0.05 0 40 0 9.50 1.40 1.55 1.45 0 0 0
June 20, 2025 0 0.03 0.05 0 0 0 9.75 1.65 1.80 1.70 0 0 0
June 20, 2025 0 0.03 0.05 0 40 0 10.00 1.90 2.05 1.95 0 0 0
June 20, 2025 0 0.03 0.05 0 0 0 10.50 2.40 2.55 2.45 0 0 0
June 20, 2025 0 0.03 0.05 0 30 0 11.00 2.90 3.05 2.95 0 0 0
June 20, 2025 0 0.03 0.05 0 10 0 11.50 3.40 3.55 3.45 0 10 0
June 20, 2025 0 0.03 0.05 0 30 0 12.00 3.90 4.05 3.95 0 0 0
June 20, 2025 0 0.03 0.05 0 0 0 12.50 4.40 4.55 4.45 0 0 0
June 20, 2025 0 0.03 0.05 0 0 0 13.00 4.90 5.05 4.95 0 0 0
June 20, 2025 0 0.03 0.05 0 0 0 14.00 5.90 6.05 5.95 0 0 0
July 18, 2025 3.95 4.15 4.15 0 0 0 4.00 0 0.05 0.05 0 0 0
July 18, 2025 3.75 3.85 3.90 0 0 0 4.25 0 0.05 0.05 0 0 0
July 18, 2025 3.45 3.65 3.65 0 0 0 4.50 0 0.05 0.05 0 0 0
July 18, 2025 3.25 3.40 3.40 0 0 0 4.75 0 0.05 0.05 0 0 0
July 18, 2025 2.95 3.15 3.15 0 0 0 5.00 0 0.05 0.05 0 0 0
July 18, 2025 2.75 2.85 2.90 0 0 0 5.25 0 0.05 0.05 0 0 0
July 18, 2025 2.45 2.60 2.65 0 0 0 5.50 0 0.06 0.05 0 0 0
July 18, 2025 2.25 2.40 2.40 0 0 0 5.75 0 0.05 0.06 0 0 0
July 18, 2025 1.95 2.15 2.20 0 0 0 6.00 0 0.07 0.07 0 0 0
July 18, 2025 1.75 1.90 1.95 0 0 0 6.25 0.01 0.09 0.09 0 0 0
July 18, 2025 1.55 1.65 1.70 0 0 0 6.50 0.01 0.11 0.11 0 0 0
July 18, 2025 1.30 1.45 1.50 0 0 0 6.75 0.02 0.14 0.13 0 0 0
July 18, 2025 1.05 1.25 1.30 0 0 0 7.00 0.02 0.17 0.16 0 0 0
July 18, 2025 0.85 1.05 1.05 0 0 0 7.25 0.04 0.22 0.21 0 0 0
July 18, 2025 0.65 0.85 0.85 0 10 0 7.50 0.10 0.28 0.26 0 0 0
July 18, 2025 0.46 0.65 0.70 0 0 0 7.75 0.16 0.37 0.33 0 0 0
July 18, 2025 0.32 0.49 0.55 0 5 0 8.00 0.27 0.49 0.43 0 0 0
July 18, 2025 0.21 0.40 0.42 0 10 0 8.25 0.40 0.65 0.55 0 0 0
July 18, 2025 0.11 0.32 0.33 0 0 0 8.50 0.55 0.75 0.70 0 0 0
July 18, 2025 0.06 0.23 0.26 0 0 0 8.75 0.75 0.95 0.90 0 0 0
July 18, 2025 0.02 0.20 0.21 0 0 0 9.00 0.95 1.15 1.10 0 0 0
July 18, 2025 0.02 0.15 0.16 0 0 0 9.25 1.15 1.35 1.30 0 0 0
July 18, 2025 0.01 0.13 0.13 0 0 0 9.50 1.40 1.60 1.55 0 0 0
July 18, 2025 0.01 0.11 0.11 0 0 0 9.75 1.65 1.85 1.75 0 0 0
July 18, 2025 0.01 0.09 0.10 0 0 0 10.00 1.90 2.05 2.00 0 0 0
July 18, 2025 0 0.07 0.08 0 0 0 10.50 2.40 2.55 2.50 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 11.00 2.90 3.05 3.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 11.50 3.40 3.55 3.50 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 12.00 3.90 4.05 4.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 12.50 4.40 4.55 4.50 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 13.00 4.90 5.05 5.00 0 0 0
August 15, 2025 3.85 4.25 4.25 0 0 0 4.00 0 0.15 0.15 0 0 0
August 15, 2025 3.65 3.95 4.00 0 0 0 4.25 0 0.15 0.15 0 0 0
August 15, 2025 3.35 3.75 3.80 0 0 0 4.50 0 0.15 0.15 0 0 0
August 15, 2025 3.20 3.45 3.55 0 0 0 4.75 0 0.15 0.16 0 0 0
August 15, 2025 2.95 3.20 3.30 0 0 0 5.00 0 0.17 0.15 0 0 0
August 15, 2025 2.65 3.00 3.05 0 0 0 5.25 0.02 0.17 0.16 0 0 0
August 15, 2025 2.45 2.80 2.80 0 0 0 5.50 0.02 0.19 0.19 0 0 0
August 15, 2025 2.25 2.50 2.60 0 0 0 5.75 0.02 0.21 0.21 0 0 0
August 15, 2025 2.00 2.35 2.35 0 0 0 6.00 0.02 0.23 0.23 0 0 0
August 15, 2025 1.75 2.10 2.15 0 0 0 6.25 0.02 0.27 0.26 0 0 0
August 15, 2025 1.55 1.90 1.95 0 0 0 6.50 0.02 0.30 0.28 0 0 0
August 15, 2025 1.35 1.70 1.70 0 0 0 6.75 0.08 0.35 0.34 0 0 0
August 15, 2025 1.15 1.45 1.55 0 0 0 7.00 0.12 0.40 0.38 0 0 0
August 15, 2025 0.95 1.35 1.35 0 0 0 7.25 0.21 0.47 0.46 0 0 0
August 15, 2025 0.85 1.15 1.15 0 0 0 7.50 0.30 0.60 0.55 0 0 0
August 15, 2025 0.65 0.95 1.00 0 0 0 7.75 0.40 0.65 0.65 0 20 0
August 15, 2025 0.55 0.85 0.85 0 0 0 8.00 0.55 0.75 0.75 0 10 0
August 15, 2025 0.42 0.65 0.75 0 0 0 8.25 0.65 0.95 0.90 0 0 0
August 15, 2025 0.32 0.55 0.65 0 0 0 8.50 0.75 1.05 1.00 0 0 0
August 15, 2025 0.23 0.55 0.55 0 10 0 8.75 0.95 1.25 1.20 0 0 0
August 15, 2025 0.16 0.46 0.48 0 0 0 9.00 1.10 1.40 1.35 0 0 0
August 15, 2025 0.11 0.39 0.40 0 0 0 9.25 1.30 1.55 1.55 0 0 0
August 15, 2025 0.06 0.33 0.35 0 0 0 9.50 1.45 1.80 1.75 0 0 0
August 15, 2025 0.02 0.31 0.31 0 0 0 9.75 1.65 2.05 1.95 0 0 0
August 15, 2025 0.02 0.27 0.29 0 10 0 10.00 1.95 2.25 2.20 0 0 0
August 15, 2025 0.02 0.23 0.24 0 10 0 10.50 2.45 2.65 2.65 0 0 0
August 15, 2025 0.02 0.19 0.21 0 10 0 11.00 2.85 3.15 3.10 0 0 0
August 15, 2025 0.02 0.18 0.19 0 10 0 11.50 3.35 3.65 3.60 0 10 0
August 15, 2025 0 0.16 0.17 0 0 0 12.00 3.85 4.15 4.10 0 0 0
August 15, 2025 0 0.15 0.16 0 0 0 13.00 4.85 5.15 5.10 0 0 0
September 19, 2025 3.95 4.15 4.20 0 0 0 4.00 0 0.07 0.08 0 0 0
September 19, 2025 3.75 3.90 3.95 0 0 0 4.25 0 0.09 0.09 0 0 0
September 19, 2025 3.55 3.65 3.75 0 0 0 4.50 0.01 0.10 0.10 0 0 0
September 19, 2025 3.25 3.45 3.50 0 0 0 4.75 0.02 0.10 0.11 0 0 0
September 19, 2025 3.05 3.20 3.25 0 0 0 5.00 0.02 0.13 0.13 0 0 0
September 19, 2025 2.85 3.00 3.05 0 0 0 5.25 0.02 0.15 0.15 0 0 0
September 19, 2025 2.60 2.80 2.80 0 0 0 5.50 0.06 0.18 0.17 0 0 0
September 19, 2025 2.35 2.55 2.60 0 0 0 5.75 0.07 0.21 0.21 0 0 0
September 19, 2025 2.15 2.35 2.40 0 0 0 6.00 0.11 0.24 0.24 0 10 0
September 19, 2025 1.95 2.10 2.15 0 0 0 6.25 0.14 0.29 0.29 0 0 0
September 19, 2025 1.75 1.90 1.95 0 0 0 6.50 0.18 0.34 0.34 0 0 0
September 19, 2025 1.55 1.75 1.80 0 0 0 6.75 0.21 0.40 0.39 0 0 0
September 19, 2025 1.35 1.55 1.60 0 0 0 7.00 0.28 0.47 0.46 0 0 0
September 19, 2025 1.20 1.40 1.45 0 0 0 7.25 0.33 0.55 0.55 0 0 0
September 19, 2025 1.00 1.20 1.25 0 0 0 7.50 0.42 0.65 0.65 0 0 0
September 19, 2025 0.90 1.10 1.10 0 0 0 7.75 0.60 0.75 0.75 0 0 0
September 19, 2025 0.80 0.95 1.00 0 0 0 8.00 0.70 0.85 0.85 0 0 0
September 19, 2025 0.65 0.85 0.85 0 0 0 8.25 0.85 1.05 1.00 0 0 0
September 19, 2025 0.55 0.75 0.75 0 0 0 8.50 0.95 1.15 1.10 0 0 0
September 19, 2025 0.46 0.65 0.65 0 0 0 8.75 1.15 1.30 1.25 0 0 0
September 19, 2025 0.33 0.55 0.60 0 0 0 9.00 1.30 1.45 1.45 0 0 0
September 19, 2025 0.28 0.49 0.50 0 0 0 9.25 1.50 1.65 1.60 0 0 0
September 19, 2025 0.23 0.44 0.45 0 0 0 9.50 1.65 1.85 1.80 0 0 0
September 19, 2025 0.18 0.37 0.41 0 0 0 9.75 1.85 2.05 2.00 0 0 0
September 19, 2025 0.16 0.33 0.35 0 27 0 10.00 2.05 2.25 2.20 0 0 0
September 19, 2025 0.06 0.22 0.24 0 0 0 11.00 2.95 3.15 3.10 0 0 0
September 19, 2025 0.02 0.15 0.17 0 0 0 12.00 3.90 4.05 4.05 0 0 0
September 19, 2025 0.01 0.10 0.12 0 0 0 13.00 4.85 5.05 5.00 0 0 0
September 19, 2025 0 0.08 0.11 0 0 0 14.00 5.90 6.05 6.00 0 0 0
October 17, 2025 4.05 4.15 4.25 0 0 0 4.00 0 0.09 0.10 0 0 0
October 17, 2025 3.75 3.95 4.00 0 0 0 4.25 0.02 0.10 0.11 0 0 0
October 17, 2025 3.55 3.70 3.75 0 0 0 4.50 0.02 0.12 0.13 0 0 0
October 17, 2025 3.35 3.45 3.55 0 0 0 4.75 0.02 0.15 0.15 0 0 0
October 17, 2025 3.05 3.30 3.30 0 0 0 5.00 0.03 0.17 0.17 0 0 0
October 17, 2025 2.85 3.00 3.10 0 0 0 5.25 0.07 0.19 0.20 0 0 0
October 17, 2025 2.65 2.85 2.90 0 0 0 5.50 0.09 0.22 0.23 0 0 0
October 17, 2025 2.45 2.65 2.65 0 0 0 5.75 0.12 0.27 0.27 0 0 0
October 17, 2025 2.20 2.40 2.45 0 0 0 6.00 0.16 0.31 0.31 0 0 0
October 17, 2025 2.00 2.20 2.25 0 0 0 6.25 0.20 0.37 0.36 0 0 0
October 17, 2025 1.80 2.05 2.10 0 0 0 6.50 0.24 0.43 0.42 0 0 0
October 17, 2025 1.60 1.85 1.90 0 0 0 6.75 0.28 0.49 0.48 0 0 0
October 17, 2025 1.50 1.65 1.70 0 0 0 7.00 0.34 0.55 0.55 0 0 0
October 17, 2025 1.30 1.55 1.55 0 0 0 7.25 0.43 0.65 0.65 0 0 0
October 17, 2025 1.10 1.35 1.40 0 0 0 7.50 0.55 0.75 0.75 0 0 0
October 17, 2025 1.00 1.25 1.25 0 0 0 7.75 0.70 0.85 0.85 0 0 0
October 17, 2025 0.90 1.10 1.15 0 0 0 8.00 0.80 0.95 0.95 0 0 0
October 17, 2025 0.80 0.95 1.00 0 0 0 8.25 0.95 1.15 1.10 0 0 0
October 17, 2025 0.70 0.85 0.90 0 0 0 8.50 1.00 1.30 1.25 0 0 0
October 17, 2025 0.60 0.75 0.80 0 0 0 8.75 1.20 1.45 1.40 0 0 0
October 17, 2025 0.44 0.65 0.70 0 10 0 9.00 1.40 1.55 1.55 0 0 0
October 17, 2025 0.38 0.65 0.65 0 0 0 9.25 1.55 1.75 1.75 0 0 0
October 17, 2025 0.33 0.55 0.55 0 0 0 9.50 1.75 2.00 1.90 0 0 0
October 17, 2025 0.33 0.47 0.50 0 0 0 9.75 1.95 2.15 2.10 0 0 0
October 17, 2025 0.23 0.43 0.48 0 0 0 10.00 2.10 2.35 2.30 0 0 0
November 21, 2025 1.95 2.15 2.20 0 0 0 6.50 0.36 0.55 0.55 0 0 0
November 21, 2025 1.60 1.85 1.90 0 0 0 7.00 0.50 0.75 0.70 0 0 0
November 21, 2025 1.45 1.65 1.70 0 0 0 7.25 0.60 0.85 0.80 0 0 0
November 21, 2025 1.30 1.55 1.60 0 0 0 7.50 0.70 0.95 0.90 0 0 0
November 21, 2025 1.20 1.35 1.45 0 0 0 7.75 0.85 1.05 1.00 0 0 0
November 21, 2025 1.05 1.25 1.30 0 10 0 8.00 0.95 1.15 1.15 0 0 0
November 21, 2025 0.95 1.15 1.20 0 22 0 8.25 1.10 1.25 1.25 0 0 0
November 21, 2025 0.85 1.05 1.10 0 0 0 8.50 1.20 1.45 1.40 0 0 0
November 21, 2025 0.75 0.95 1.00 0 0 0 8.75 1.35 1.55 1.55 0 0 0
November 21, 2025 0.65 0.85 0.90 0 0 0 9.00 1.55 1.75 1.70 0 6 0
November 21, 2025 0.60 0.75 0.80 0 0 0 9.25 1.70 1.95 1.90 0 10 0
November 21, 2025 0.50 0.70 0.75 0 0 0 9.50 1.90 2.10 2.05 0 0 0
November 21, 2025 0.44 0.65 0.70 0 0 0 9.75 2.05 2.25 2.25 0 0 0
November 21, 2025 0.38 0.55 0.60 0 0 0 10.00 2.25 2.45 2.45 0 0 0
December 19, 2025 4.95 5.20 5.25 0 0 0 3.00 0 0.09 0.09 0 0 0
December 19, 2025 4.05 4.25 4.30 0 0 0 4.00 0.02 0.15 0.15 0 0 0
December 19, 2025 3.60 3.85 3.85 0 0 0 4.50 0.04 0.21 0.19 0 0 0
December 19, 2025 3.15 3.35 3.45 0 0 0 5.00 0.10 0.27 0.26 0 0 0
December 19, 2025 2.65 2.95 3.00 0 0 0 5.50 0.04 0.35 0.34 0 0 0
December 19, 2025 2.35 2.55 2.65 0 0 0 6.00 0.16 0.47 0.45 0 10 0
December 19, 2025 1.95 2.25 2.25 0 0 0 6.50 0.31 0.55 0.60 0 0 0
December 19, 2025 1.60 1.85 1.95 0 0 0 7.00 0.47 0.75 0.75 0 0 0
December 19, 2025 1.45 1.75 1.80 0 0 0 7.25 0.55 0.85 0.85 0 0 0
December 19, 2025 1.30 1.55 1.65 0 0 0 7.50 0.65 0.95 0.95 0 0 0
December 19, 2025 1.15 1.45 1.50 0 0 0 7.75 0.80 1.05 1.05 0 0 0
December 19, 2025 1.05 1.35 1.40 0 0 0 8.00 0.95 1.25 1.20 0 0 0
December 19, 2025 0.95 1.20 1.25 0 0 0 8.25 1.10 1.35 1.35 0 0 0
December 19, 2025 0.85 1.15 1.15 0 0 0 8.50 1.15 1.50 1.50 0 10 0
December 19, 2025 0.75 1.05 1.05 0 0 0 8.75 1.35 1.65 1.65 0 0 0
December 19, 2025 0.65 0.95 1.00 0 5 0 9.00 1.55 1.80 1.80 0 0 0
December 19, 2025 0.49 0.75 0.80 0 10 0 9.50 1.80 2.15 2.15 0 0 0
December 19, 2025 0.35 0.65 0.70 0 0 0 10.00 2.15 2.55 2.50 0 0 0
December 19, 2025 0.19 0.47 0.50 0 0 0 11.00 3.05 3.35 3.30 0 0 0
December 19, 2025 0.05 0.36 0.37 0 0 0 12.00 3.95 4.25 4.20 0 0 0
December 19, 2025 0.02 0.27 0.29 0 0 0 13.00 4.85 5.15 5.10 0 0 0
December 19, 2025 0.04 0.22 0.23 0 0 0 14.00 5.90 6.15 6.05 0 0 0
March 20, 2026 5.05 5.25 5.30 0 0 0 3.00 0.02 0.13 0.12 0 0 0
March 20, 2026 4.15 4.35 4.40 0 0 0 4.00 0.02 0.19 0.19 0 0 0
March 20, 2026 3.65 3.90 3.95 0 0 0 4.50 0.07 0.25 0.25 0 0 0
March 20, 2026 3.25 3.50 3.55 0 5 0 5.00 0.15 0.33 0.33 0 0 0
March 20, 2026 2.85 3.10 3.15 0 0 0 5.50 0.24 0.43 0.43 0 0 0
March 20, 2026 2.50 2.75 2.80 0 0 0 6.00 0.37 0.55 0.55 0 0 0
March 20, 2026 2.15 2.40 2.45 0 0 0 6.50 0.55 0.75 0.70 0 0 0
March 20, 2026 1.85 2.10 2.15 0 0 0 7.00 0.75 0.90 0.90 0 0 0
March 20, 2026 1.55 1.80 1.85 0 0 0 7.50 0.95 1.15 1.15 0 0 0
March 20, 2026 1.35 1.55 1.60 0 0 0 8.00 1.15 1.40 1.35 0 0 0
March 20, 2026 1.15 1.35 1.40 0 0 0 8.50 1.45 1.65 1.65 0 0 0
March 20, 2026 0.95 1.15 1.20 0 0 0 9.00 1.75 1.95 1.95 0 0 0
March 20, 2026 0.75 1.00 1.05 0 0 0 9.50 2.10 2.30 2.30 0 0 0
March 20, 2026 0.65 0.85 0.90 0 0 0 10.00 2.40 2.70 2.65 0 0 0
March 20, 2026 0.30 0.50 0.50 0 0 0 12.00 4.05 4.35 4.30 0 0 0
June 19, 2026 2.65 2.95 3.00 0 0 0 6.00 0.48 0.65 0.75 0 0 0
June 19, 2026 2.05 2.30 2.35 0 0 0 7.00 0.85 1.05 1.10 0 0 0
June 19, 2026 1.75 2.00 2.10 0 0 0 7.50 1.05 1.30 1.30 0 0 0
June 19, 2026 1.55 1.75 1.85 0 0 0 8.00 1.35 1.55 1.55 0 0 0
June 19, 2026 1.35 1.55 1.65 0 0 0 8.50 1.55 1.85 1.85 0 0 0
June 19, 2026 1.15 1.35 1.45 0 0 0 9.00 1.85 2.15 2.15 0 0 0
June 19, 2026 0.85 1.05 1.15 0 0 0 10.00 2.60 2.80 2.80 0 0 0