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: May 19, 2024 at 11:03 a.m.   (Real-time)

  • Last price: 7.540
  • Net change: -0.120
  • Bid price: 7.480
  • Ask price: 7.620
  • 30-day historical volatility: 52.81%
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: 243
Volume: 0
Open interest: 181
Volume: 0
June 21, 2024 5.45 5.65 5.65 0 0 0 2.00 0 0.04 0.04 0 0 0
June 21, 2024 4.45 4.65 4.65 0 0 0 3.00 0 0.04 0.04 0 0 0
June 21, 2024 3.95 4.15 4.15 0 0 0 3.50 0 0.04 0.04 0 0 0
June 21, 2024 3.45 3.65 3.65 0 0 0 4.00 0 0.05 0.05 0 0 0
June 21, 2024 2.95 3.15 3.15 0 0 0 4.50 0 0.05 0.05 0 0 0
June 21, 2024 2.45 2.65 2.65 0 0 0 5.00 0 0.06 0.06 0 0 0
June 21, 2024 2.00 2.15 2.15 0 0 0 5.50 0 0.06 0.06 0 0 0
June 21, 2024 1.75 1.95 1.90 0 0 0 5.75 0 0.07 0.07 0 15 0
June 21, 2024 1.50 1.70 1.70 0 9 0 6.00 0.03 0.09 0.09 0 20 0
June 21, 2024 1.30 1.50 1.50 0 0 0 6.25 0.02 0.11 0.11 0 0 0
June 21, 2024 1.05 1.25 1.25 0 1 0 6.50 0.02 0.15 0.15 0 0 0
June 21, 2024 0.85 1.05 1.05 0 0 0 6.75 0.03 0.19 0.19 0 0 0
June 21, 2024 0.65 0.85 0.85 0 0 0 7.00 0.09 0.24 0.24 0 1 0
June 21, 2024 0.47 0.70 0.70 0 0 0 7.25 0.17 0.32 0.32 0 0 0
June 21, 2024 0.34 0.50 0.50 0 0 0 7.50 0.27 0.43 0.43 0 5 0
June 21, 2024 0.22 0.38 0.38 0 10 0 7.75 0.40 0.55 0.55 0 0 0
June 21, 2024 0.13 0.29 0.29 0 13 0 8.00 0.55 0.75 0.75 0 10 0
June 21, 2024 0.06 0.23 0.23 0 10 0 8.25 0.70 0.95 0.95 0 0 0
June 21, 2024 0.02 0.17 0.17 0 15 0 8.50 0.90 1.25 1.25 0 25 0
June 21, 2024 0.02 0.14 0.14 0 0 0 8.75 1.15 1.35 1.35 0 0 0
June 21, 2024 0.02 0.11 0.11 0 0 0 9.00 1.40 1.60 1.55 0 0 0
June 21, 2024 0.02 0.09 0.09 0 0 0 9.25 1.65 1.80 1.80 0 0 0
June 21, 2024 0 0.08 0.08 0 0 0 9.50 1.85 2.05 2.05 0 0 0
June 21, 2024 0 0.10 0.10 0 15 0 9.75 2.10 2.30 2.30 0 0 0
June 21, 2024 0 0.06 0.06 0 12 0 10.00 2.35 2.55 2.55 0 0 0
June 21, 2024 0 0.06 0.06 0 5 0 11.00 3.35 3.55 3.55 0 0 0
June 21, 2024 0 0.05 0.05 0 0 0 12.00 4.35 4.55 4.55 0 0 0
July 19, 2024 1.10 1.40 1.40 0 0 0 6.50 0.04 0.24 0.24 0 0 0
July 19, 2024 0.95 1.20 1.20 0 0 0 6.75 0.10 0.29 0.29 0 15 0
July 19, 2024 0.75 1.00 1.00 0 0 0 7.00 0.17 0.37 0.37 0 0 0
July 19, 2024 0.60 0.80 0.80 0 0 0 7.25 0.26 0.46 0.46 0 0 0
July 19, 2024 0.47 0.65 0.65 0 0 0 7.50 0.37 0.55 0.55 0 0 0
July 19, 2024 0.35 0.50 0.50 0 15 0 7.75 0.50 0.70 0.70 0 0 0
July 19, 2024 0.25 0.44 0.44 0 2 0 8.00 0.65 0.85 0.85 0 0 0
July 19, 2024 0.17 0.37 0.37 0 0 0 8.25 0.80 1.10 1.10 0 0 0
July 19, 2024 0.10 0.29 0.29 0 0 0 8.50 1.00 1.25 1.25 0 0 0
July 19, 2024 0.05 0.23 0.23 0 0 0 8.75 1.20 1.45 1.45 0 0 0
July 19, 2024 0.02 0.19 0.19 0 0 0 9.00 1.40 1.75 1.75 0 0 0
July 19, 2024 0.02 0.17 0.17 0 0 0 9.25 1.60 1.90 1.90 0 0 0
July 19, 2024 0.02 0.14 0.14 0 0 0 9.50 1.90 2.10 2.10 0 0 0
July 19, 2024 0.02 0.12 0.12 0 0 0 9.75 2.10 2.35 2.35 0 0 0
July 19, 2024 0.02 0.11 0.11 0 0 0 10.00 2.35 2.60 2.60 0 0 0
July 19, 2024 0 0.07 0.07 0 15 0 11.00 3.35 3.55 3.55 0 0 0
August 16, 2024 1.25 1.55 1.55 0 0 0 6.50 0.02 0.39 0.39 0 0 0
August 16, 2024 1.05 1.35 1.35 0 0 0 6.75 0.11 0.46 0.46 0 0 0
August 16, 2024 0.90 1.20 1.20 0 0 0 7.00 0.21 0.55 0.55 0 0 0
August 16, 2024 0.80 1.05 1.05 0 0 0 7.25 0.31 0.65 0.65 0 0 0
August 16, 2024 0.55 0.90 0.90 0 0 0 7.50 0.41 0.80 0.80 0 15 0
August 16, 2024 0.41 0.75 0.75 0 0 0 7.75 0.55 0.90 0.90 0 0 0
August 16, 2024 0.31 0.65 0.65 0 0 0 8.00 0.75 1.05 1.05 0 0 0
August 16, 2024 0.21 0.55 0.55 0 0 0 8.25 0.85 1.25 1.25 0 15 0
August 16, 2024 0.11 0.49 0.49 0 0 0 8.50 1.05 1.40 1.40 0 0 0
August 16, 2024 0.11 0.43 0.43 0 0 0 8.75 1.25 1.65 1.65 0 0 0
August 16, 2024 0.02 0.37 0.37 0 0 0 9.00 1.50 1.80 1.80 0 0 0
August 16, 2024 0.02 0.33 0.33 0 0 0 9.25 1.70 2.00 2.00 0 15 0
August 16, 2024 0.02 0.29 0.29 0 0 0 9.50 1.85 2.25 2.25 0 15 0
August 16, 2024 0.02 0.26 0.26 0 0 0 9.75 2.05 2.45 2.45 0 0 0
August 16, 2024 0.02 0.23 0.23 0 0 0 10.00 2.35 2.65 2.65 0 0 0
August 16, 2024 0.02 0.15 0.15 0 0 0 11.00 3.30 3.60 3.60 0 0 0
September 20, 2024 5.45 5.70 5.70 0 0 0 2.00 0 0.06 0.06 0 0 0
September 20, 2024 4.45 4.75 4.75 0 0 0 3.00 0 0.07 0.07 0 0 0
September 20, 2024 4.00 4.25 4.25 0 0 0 3.50 0 0.09 0.09 0 0 0
September 20, 2024 3.50 3.75 3.75 0 0 0 4.00 0 0.11 0.11 0 0 0
September 20, 2024 3.05 3.30 3.30 0 0 0 4.50 0.02 0.13 0.13 0 0 0
September 20, 2024 2.60 2.85 2.85 0 20 0 5.00 0.02 0.17 0.17 0 0 0
September 20, 2024 2.15 2.40 2.40 0 0 0 5.50 0.09 0.24 0.24 0 0 0
September 20, 2024 1.75 2.00 2.00 0 0 0 6.00 0.18 0.33 0.33 0 0 0
September 20, 2024 1.30 1.65 1.65 0 0 0 6.50 0.29 0.45 0.45 0 0 0
September 20, 2024 1.10 1.45 1.45 0 0 0 6.75 0.37 0.55 0.55 0 0 0
September 20, 2024 1.05 1.30 1.30 0 12 0 7.00 0.45 0.65 0.65 0 0 0
September 20, 2024 0.95 1.15 1.15 0 0 0 7.25 0.55 0.75 0.75 0 0 0
September 20, 2024 0.80 1.00 1.00 0 0 0 7.50 0.65 0.85 0.85 0 0 0
September 20, 2024 0.70 0.90 0.90 0 0 0 7.75 0.80 1.00 1.00 0 0 0
September 20, 2024 0.55 0.80 0.80 0 22 0 8.00 0.95 1.15 1.15 0 0 0
September 20, 2024 0.50 0.70 0.70 0 0 0 8.25 1.10 1.30 1.30 0 0 0
September 20, 2024 0.43 0.60 0.60 0 0 0 8.50 1.25 1.50 1.50 0 0 0
September 20, 2024 0.36 0.55 0.55 0 0 0 8.75 1.45 1.65 1.65 0 0 0
September 20, 2024 0.31 0.46 0.46 0 10 0 9.00 1.60 1.85 1.85 0 0 0
September 20, 2024 0.26 0.41 0.41 0 0 0 9.25 1.80 2.05 2.05 0 0 0
September 20, 2024 0.21 0.35 0.35 0 0 0 9.50 2.00 2.25 2.25 0 0 0
September 20, 2024 0.18 0.33 0.33 0 0 0 9.75 2.20 2.55 2.55 0 0 0
September 20, 2024 0.13 0.30 0.30 0 0 0 10.00 2.45 2.85 2.85 0 0 0
September 20, 2024 0.04 0.20 0.20 0 0 0 11.00 3.35 3.60 3.60 0 0 0
September 20, 2024 0.02 0.15 0.15 0 20 0 12.00 4.30 4.60 4.60 0 0 0
October 18, 2024 1.45 1.70 1.70 0 0 0 6.50 0.35 0.55 0.55 0 0 0
October 18, 2024 1.20 1.55 1.55 0 0 0 6.75 0.41 0.60 0.60 0 0 0
October 18, 2024 1.15 1.40 1.40 0 0 0 7.00 0.50 0.70 0.70 0 0 0
October 18, 2024 1.00 1.25 1.25 0 0 0 7.25 0.60 0.85 0.85 0 0 0
October 18, 2024 0.85 1.10 1.10 0 0 0 7.50 0.70 0.95 0.95 0 0 0
October 18, 2024 0.75 1.00 1.00 0 0 0 7.75 0.85 1.10 1.10 0 0 0
October 18, 2024 0.65 0.90 0.90 0 0 0 8.00 1.00 1.25 1.25 0 0 0
October 18, 2024 0.55 0.80 0.80 0 0 0 8.25 1.15 1.40 1.40 0 0 0
October 18, 2024 0.50 0.70 0.70 0 0 0 8.50 1.30 1.55 1.55 0 0 0
October 18, 2024 0.43 0.65 0.65 0 0 0 8.75 1.50 1.75 1.75 0 0 0
October 18, 2024 0.38 0.55 0.55 0 0 0 9.00 1.65 1.95 1.95 0 0 0
October 18, 2024 0.32 0.50 0.50 0 0 0 9.25 1.85 2.15 2.15 0 0 0
October 18, 2024 0.27 0.45 0.45 0 0 0 9.50 2.05 2.35 2.35 0 0 0
October 18, 2024 0.23 0.40 0.40 0 0 0 9.75 2.25 2.60 2.60 0 0 0
October 18, 2024 0.20 0.37 0.37 0 0 0 10.00 2.45 2.90 2.90 0 0 0
October 18, 2024 0.10 0.26 0.26 0 0 0 11.00 3.35 3.65 3.65 0 0 0
November 15, 2024 1.50 1.80 1.80 0 0 0 6.50 0.41 0.65 0.65 0 0 0
November 15, 2024 1.30 1.50 1.50 0 0 0 7.00 0.60 0.85 0.85 0 0 0
November 15, 2024 1.15 1.35 1.35 0 0 0 7.25 0.70 0.95 0.95 0 0 0
November 15, 2024 1.00 1.20 1.20 0 0 0 7.50 0.85 1.10 1.10 0 0 0
November 15, 2024 0.90 1.10 1.10 0 0 0 7.75 0.95 1.15 1.15 0 0 0
November 15, 2024 0.80 1.00 1.00 0 0 0 8.00 1.10 1.35 1.35 0 0 0
November 15, 2024 0.70 0.90 0.90 0 0 0 8.25 1.25 1.50 1.50 0 0 0
November 15, 2024 0.65 0.80 0.80 0 0 0 8.50 1.40 1.65 1.65 0 0 0
November 15, 2024 0.55 0.75 0.75 0 0 0 8.75 1.60 1.85 1.85 0 0 0
November 15, 2024 0.47 0.65 0.65 0 0 0 9.00 1.75 2.05 2.05 0 0 0
December 20, 2024 2.55 3.10 3.10 0 0 0 5.00 0.11 0.29 0.29 0 0 0
December 20, 2024 2.15 2.60 2.60 0 0 0 5.50 0.18 0.38 0.38 0 0 0
December 20, 2024 1.85 2.25 2.25 0 0 0 6.00 0.29 0.55 0.55 0 0 0
December 20, 2024 1.55 1.90 1.90 0 0 0 6.50 0.44 0.65 0.65 0 0 0
December 20, 2024 1.40 1.60 1.60 0 0 0 7.00 0.65 0.90 0.90 0 0 0
December 20, 2024 1.10 1.35 1.35 0 0 0 7.50 0.90 1.15 1.15 0 0 0
December 20, 2024 0.90 1.10 1.10 0 7 0 8.00 1.15 1.45 1.45 0 15 0
December 20, 2024 0.70 0.95 0.95 0 0 0 8.50 1.50 1.75 1.75 0 0 0
December 20, 2024 0.55 0.80 0.80 0 0 0 9.00 1.85 2.05 2.05 0 0 0
December 20, 2024 0.44 0.70 0.70 0 0 0 9.50 2.15 2.45 2.45 0 0 0
December 20, 2024 0.34 0.60 0.60 0 0 0 10.00 2.55 2.80 2.80 0 0 0
December 20, 2024 0.20 0.39 0.39 0 15 0 11.00 3.40 3.70 3.70 0 0 0
December 20, 2024 0.11 0.30 0.30 0 15 0 12.00 4.35 4.65 4.60 0 0 0
March 21, 2025 2.10 2.45 2.45 0 0 0 6.00 0.42 0.65 0.65 0 0 0
March 21, 2025 1.80 2.15 2.15 0 0 0 6.50 0.60 0.80 0.80 0 0 0
March 21, 2025 1.55 1.85 1.85 0 0 0 7.00 0.80 1.05 1.05 0 15 0
March 21, 2025 1.30 1.55 1.55 0 0 0 7.50 1.05 1.35 1.35 0 0 0
March 21, 2025 1.10 1.35 1.35 0 0 0 8.00 1.30 1.60 1.60 0 0 0
March 21, 2025 0.90 1.15 1.15 0 0 0 8.50 1.60 1.90 1.90 0 0 0
March 21, 2025 0.75 1.00 1.00 0 0 0 9.00 1.95 2.25 2.25 0 0 0
March 21, 2025 0.65 0.85 0.85 0 0 0 9.50 2.30 2.70 2.70 0 0 0
March 21, 2025 0.55 0.75 0.75 0 0 0 10.00 2.65 2.95 2.95 0 0 0
March 21, 2025 0.34 0.60 0.60 0 0 0 11.00 3.40 3.80 3.80 0 0 0
March 21, 2025 0.23 0.50 0.50 0 0 0 12.00 4.30 4.70 4.70 0 0 0