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 15, 2022 at 11:41 a.m.   (Real-time)

  • Last price: 14.060
  • Net change: 0.280
  • Bid price: 14.060
  • Ask price: 14.070
  • 30-day historical volatility: 63.87%
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: 1,915
Volume: 23
Open interest: 665
Volume: 0
August 19, 2022 9.35 9.70 9.40 0 0 0 4.50 0 0.03 0.09 0 0 0
August 19, 2022 8.90 9.20 8.90 0 0 0 5.00 0 0.03 0.09 0 0 0
August 19, 2022 8.70 9.00 8.65 0 0 0 5.25 0 0.03 0.09 0 0 0
August 19, 2022 8.25 8.70 8.40 0 0 0 5.50 0 0.03 0.09 0 0 0
August 19, 2022 8.00 8.45 8.15 0 20 0 5.75 0 0.03 0.09 0 0 0
August 19, 2022 7.75 8.20 7.90 0 0 0 6.00 0 0.03 0.09 0 75 0
August 19, 2022 7.70 8.00 7.65 0 0 0 6.25 0 0.03 0.09 0 0 0
August 19, 2022 7.25 7.70 7.40 0 0 0 6.50 0 0.03 0.09 0 20 0
August 19, 2022 7.00 7.45 7.15 0 0 0 6.75 0 0.03 0.09 0 0 0
August 19, 2022 6.85 7.20 6.90 0 0 0 7.00 0 0.03 0.09 0 0 0
August 19, 2022 6.70 7.00 6.65 0 0 0 7.25 0 0.03 0.09 0 0 0
August 19, 2022 6.25 6.70 6.40 0 0 0 7.50 0 0.03 0.09 0 0 0
August 19, 2022 6.00 6.45 6.15 0 0 0 7.75 0 0.03 0.09 0 0 0
August 19, 2022 5.75 6.20 5.90 0 0 0 8.00 0 0.03 0.09 0 0 0
August 19, 2022 5.60 5.95 5.65 0 0 0 8.25 0 0.03 0.09 0 0 0
August 19, 2022 5.25 5.70 5.40 0 3 0 8.50 0 0.03 0.09 0 0 0
August 19, 2022 5.20 5.50 5.15 0 0 0 8.75 0 0.03 0.09 0 0 0
August 19, 2022 4.85 5.20 4.90 0 0 0 9.00 0 0.03 0.09 0 0 0
August 19, 2022 4.50 4.95 4.65 0 0 0 9.25 0 0.03 0.09 0 0 0
August 19, 2022 4.40 4.70 4.40 0 0 0 9.50 0 0.03 0.09 0 0 0
August 19, 2022 4.20 4.50 4.15 0 0 0 9.75 0 0.03 0.09 0 0 0
August 19, 2022 3.90 4.20 3.90 0 0 0 10.00 0 0.03 0.09 0 1 0
August 19, 2022 3.40 3.70 3.40 0 0 0 10.50 0 0.03 0.09 0 1 0
August 19, 2022 2.90 3.20 2.90 0 0 0 11.00 0 0.04 0.09 0 0 0
August 19, 2022 2.40 2.70 2.40 0 15 2 11.50 0 0.05 0.10 0 33 0
August 19, 2022 1.90 2.25 1.95 0 10 0 12.00 0 0.06 0.09 0 30 0
August 19, 2022 1.45 1.70 1.40 0 200 0 12.50 0.01 0.08 0.09 0 0 0
August 19, 2022 0.85 1.25 0.95 0 0 0 13.00 0.02 0.09 0.09 0 90 0
August 19, 2022 0.21 0.29 0.19 0 0 0 14.00 0.10 0.25 0.45 0 35 0
August 19, 2022 0.01 0.09 0 0 0 0 15.00 0.85 1.20 0 0 0 0
August 19, 2022 0 0.03 0 0 0 0 16.00 1.80 2.10 0 0 0 0
August 19, 2022 0 0.03 0 0 0 0 17.00 2.80 3.20 0 0 0 0
August 19, 2022 0 0.03 0 0 0 0 18.00 3.80 4.20 0 0 0 0
September 16, 2022 9.80 10.20 9.90 0 0 0 4.00 0 0.03 0.11 0 0 0
September 16, 2022 8.90 9.20 8.90 0 0 0 5.00 0 0.03 0.11 0 0 0
September 16, 2022 8.35 8.95 8.65 0 0 0 5.25 0 0.03 0.11 0 0 0
September 16, 2022 8.35 8.70 8.40 0 0 0 5.50 0 0.03 0.11 0 0 0
September 16, 2022 8.10 8.45 8.15 0 0 0 5.75 0 0.03 0.11 0 0 0
September 16, 2022 7.85 8.20 7.90 0 282 0 6.00 0 0.03 0.11 0 100 0
September 16, 2022 7.70 8.00 7.65 0 0 0 6.25 0 0.03 0.11 0 0 0
September 16, 2022 7.30 7.70 7.55 0.15 50 6 6.50 0 0.03 0.11 0 0 0
September 16, 2022 7.20 7.50 7.15 0 0 0 6.75 0 0.03 0.11 0 0 0
September 16, 2022 6.95 7.25 6.90 0 0 0 7.00 0 0.03 0.11 0 10 0
September 16, 2022 6.70 7.00 6.65 0 1 0 7.25 0 0.03 0.11 0 0 0
September 16, 2022 6.45 6.75 6.40 0 10 0 7.50 0 0.03 0.11 0 0 0
September 16, 2022 6.15 6.45 6.15 0 0 0 7.75 0 0.03 0.11 0 0 0
September 16, 2022 5.90 6.20 5.90 0 0 0 8.00 0 0.03 0.11 0 10 0
September 16, 2022 5.70 6.00 5.65 0 0 0 8.25 0 0.03 0.11 0 15 0
September 16, 2022 5.40 5.75 5.40 0 20 0 8.50 0 0.03 0.12 0 0 0
September 16, 2022 5.15 5.50 5.15 0 0 0 8.75 0 0.04 0.12 0 0 0
September 16, 2022 4.95 5.25 4.90 0 209 0 9.00 0 0.04 0.09 0 0 0
September 16, 2022 4.70 5.00 4.65 0 0 0 9.25 0 0.04 0.09 0 0 0
September 16, 2022 4.45 4.75 4.40 0 20 0 9.50 0 0.05 0.09 0 0 0
September 16, 2022 4.20 4.50 4.15 0 120 0 9.75 0 0.06 0.09 0 0 0
September 16, 2022 3.90 4.25 3.95 0 10 0 10.00 0.01 0.07 0.09 0 100 0
September 16, 2022 3.45 3.75 3.45 0 0 0 10.50 0.02 0.09 0.09 0 0 0
September 16, 2022 3.00 3.30 3.00 0 27 0 11.00 0.02 0.10 0.10 0 0 0
September 16, 2022 2.50 2.80 2.55 0 0 0 11.50 0.01 0.10 0.14 0 0 0
September 16, 2022 2.10 2.30 2.05 0 40 0 12.00 0.06 0.15 0.19 0 0 0
September 16, 2022 1.65 1.90 1.65 0 53 0 12.50 0.11 0.25 0.29 0 0 0
September 16, 2022 1.25 1.45 1.25 0 15 0 13.00 0.26 0.35 0.44 0 0 0
September 16, 2022 0.95 1.10 0.90 0 0 0 13.50 0.35 0.49 0.60 0 0 0
September 16, 2022 0.65 0.80 0.65 0 35 0 14.00 0.60 0.70 0.85 0 15 0
September 16, 2022 0.46 0.60 0.49 0 0 0 14.50 0.85 1.00 1.20 0 15 0
September 16, 2022 0.26 0.40 0.34 0 0 0 15.00 1.15 1.35 1.55 0 0 0
September 16, 2022 0.16 0.29 0 0 0 0 15.50 1.55 1.70 0 0 0 0
September 16, 2022 0.11 0.20 0.15 0 70 0 16.00 1.95 2.15 2.40 0 0 0
September 16, 2022 0.01 0.10 0.09 0.09 0 15 17.00 2.85 3.15 0 0 0 0
September 16, 2022 0.01 0.09 0 0 0 0 18.00 3.80 4.15 0 0 0 0
October 21, 2022 8.45 8.75 8.40 0 0 0 5.50 0 0.03 0.10 0 0 0
October 21, 2022 8.20 8.50 8.15 0 0 0 5.75 0 0.03 0.11 0 0 0
October 21, 2022 7.95 8.25 7.90 0 0 0 6.00 0 0.03 0.11 0 50 0
October 21, 2022 7.70 8.00 7.65 0 0 0 6.25 0 0.03 0.11 0 0 0
October 21, 2022 7.45 7.75 7.40 0 0 0 6.50 0 0.03 0.11 0 0 0
October 21, 2022 7.15 7.50 7.15 0 0 0 6.75 0 0.03 0.11 0 0 0
October 21, 2022 6.95 7.25 6.90 0 0 0 7.00 0 0.04 0.11 0 0 0
October 21, 2022 6.70 7.00 6.70 0 0 0 7.25 0 0.04 0.09 0 0 0
October 21, 2022 6.45 6.75 6.45 0 0 0 7.50 0 0.04 0.09 0 0 0
October 21, 2022 6.20 6.50 6.20 0 0 0 7.75 0 0.05 0.09 0 0 0
October 21, 2022 5.95 6.25 5.95 0 12 0 8.00 0 0.06 0.09 0 0 0
October 21, 2022 5.70 6.05 5.70 0 0 0 8.25 0.01 0.07 0.09 0 0 0
October 21, 2022 5.50 5.80 5.45 0 0 0 8.50 0.01 0.08 0.09 0 0 0
October 21, 2022 5.20 5.50 5.25 0 0 0 8.75 0.01 0.09 0.09 0 0 0
October 21, 2022 5.00 5.30 5.00 0 0 0 9.00 0.02 0.10 0.09 0 0 0
October 21, 2022 4.75 5.05 4.75 0 0 0 9.25 0.05 0.10 0.10 0 0 0
October 21, 2022 4.55 4.85 4.55 0 0 0 9.50 0.06 0.10 0.14 0 0 0
October 21, 2022 4.30 4.60 4.30 0 0 0 9.75 0.06 0.15 0.14 0 0 0
October 21, 2022 4.05 4.35 4.10 0 1 0 10.00 0.06 0.15 0.15 0 0 0
October 21, 2022 3.60 3.90 3.65 0 0 0 10.50 0.11 0.19 0.19 0 0 0
October 21, 2022 3.20 3.45 3.15 0 0 0 11.00 0.16 0.24 0.29 0 0 0
October 21, 2022 2.75 3.00 2.75 0 0 0 11.50 0.21 0.29 0.39 0 0 0
October 21, 2022 2.35 2.60 2.35 0 0 0 12.00 0.31 0.44 0.49 0 10 0
October 21, 2022 2.00 2.20 2.00 0 0 0 12.50 0.41 0.55 0.60 0 0 0
October 21, 2022 1.65 1.85 1.65 0 0 0 13.00 0.55 0.70 0.80 0 0 0
October 21, 2022 1.35 1.55 1.35 0 0 0 13.50 0.75 0.90 1.00 0 0 0
October 21, 2022 1.10 1.25 1.10 0 0 0 14.00 1.00 1.15 1.25 0 0 0
October 21, 2022 0.85 1.05 0.90 0 0 0 14.50 1.25 1.40 1.55 0 0 0
October 21, 2022 0.70 0.85 0.70 0 0 0 15.00 1.55 1.70 1.90 0 0 0
October 21, 2022 0.55 0.70 0 0 0 0 15.50 1.85 2.05 0 0 0 0
October 21, 2022 0.41 0.55 0.49 0 0 0 16.00 2.25 2.45 2.70 0 0 0
October 21, 2022 0.21 0.34 0 0 0 0 17.00 3.05 3.30 0 0 0 0
October 21, 2022 0.10 0.24 0 0 0 0 18.00 3.95 4.20 0 0 0 0
November 18, 2022 6.40 6.85 6.55 0 0 0 7.50 0.04 0.10 0.10 0 0 0
November 18, 2022 6.20 6.60 6.30 0 0 0 7.75 0.05 0.10 0.10 0 0 0
November 18, 2022 6.05 6.35 6.05 0 0 0 8.00 0.01 0.10 0.14 0 0 0
November 18, 2022 5.80 6.10 5.85 0 0 0 8.25 0.07 0.14 0.14 0 0 0
November 18, 2022 5.45 5.90 5.60 0 0 0 8.50 0.09 0.14 0.15 0 0 0
November 18, 2022 5.25 5.65 5.35 0 0 0 8.75 0.06 0.15 0.19 0 0 0
November 18, 2022 5.00 5.45 5.15 0 0 0 9.00 0.11 0.20 0.19 0 0 0
November 18, 2022 4.70 5.20 4.90 0 0 0 9.25 0.11 0.19 0.24 0 0 0
November 18, 2022 4.50 5.00 4.70 0 0 0 9.50 0.11 0.25 0.24 0 0 0
November 18, 2022 4.35 4.75 4.50 0 0 0 9.75 0.16 0.24 0.29 0 0 0
November 18, 2022 4.20 4.55 4.20 0 0 0 10.00 0.16 0.29 0.34 0 0 0
November 18, 2022 3.80 4.10 3.80 0 0 0 10.50 0.26 0.34 0.39 0 0 0
November 18, 2022 3.40 3.70 3.40 0 0 0 11.00 0.32 0.44 0.49 0 0 0
November 18, 2022 3.00 3.30 3.00 0 0 0 11.50 0.46 0.55 0.60 0 0 0
November 18, 2022 2.65 2.90 2.65 0 0 0 12.00 0.55 0.70 0.75 0 0 0
November 18, 2022 2.35 2.55 2.35 0 0 0 12.50 0.70 0.85 0.95 0 0 0
November 18, 2022 2.05 2.25 2.00 0 0 0 13.00 0.90 1.05 1.15 0 0 0
November 18, 2022 1.75 1.95 1.75 0 0 0 13.50 1.10 1.30 1.35 0 0 0
November 18, 2022 1.45 1.70 1.50 0 10 0 14.00 1.35 1.50 1.65 0 0 0
November 18, 2022 1.25 1.45 1.30 0 0 0 14.50 1.65 1.80 1.90 0 0 0
November 18, 2022 1.05 1.25 1.10 0 0 0 15.00 1.90 2.10 2.25 0 0 0
November 18, 2022 0.90 1.10 0 0 0 0 15.50 2.25 2.40 0 0 0 0
November 18, 2022 0.70 0.90 0.80 0 0 0 16.00 2.60 2.75 2.95 0 0 0
November 18, 2022 0.48 0.65 0 0 0 0 17.00 3.30 3.60 0 0 0 0
November 18, 2022 0.31 0.49 0 0 0 0 18.00 4.15 4.40 0 0 0 0
December 16, 2022 9.55 10.30 10.00 0 0 0 4.00 0 0.04 0.17 0 0 0
December 16, 2022 8.90 9.30 9.00 0 10 0 5.00 0 0.05 0.17 0 0 0
December 16, 2022 8.30 8.80 8.50 0 0 0 5.50 0 0.05 0.09 0 0 0
December 16, 2022 7.90 8.35 8.05 0 100 0 6.00 0 0.07 0.09 0 0 0
December 16, 2022 7.40 7.85 7.55 0 7 0 6.50 0.01 0.09 0.09 0 50 0
December 16, 2022 6.95 7.35 7.05 0 0 0 7.00 0.04 0.10 0.10 0 0 0
December 16, 2022 6.40 6.90 6.60 0 0 0 7.50 0.05 0.14 0.14 0 0 0
December 16, 2022 6.00 6.45 6.15 0 0 0 8.00 0.10 0.15 0.19 0 0 0
December 16, 2022 5.80 6.20 5.90 0 0 0 8.25 0.06 0.20 0.19 0 0 0
December 16, 2022 5.60 5.95 5.70 0 0 0 8.50 0.11 0.20 0.20 0 0 0
December 16, 2022 5.30 5.75 5.45 0 0 0 8.75 0.11 0.24 0.24 0 0 0
December 16, 2022 5.20 5.55 5.25 0 0 0 9.00 0.16 0.24 0.29 0 0 0
December 16, 2022 4.95 5.30 5.05 0 0 0 9.25 0.16 0.30 0.29 0 0 0
December 16, 2022 4.70 5.10 4.80 0 0 0 9.50 0.21 0.30 0.34 0 0 0
December 16, 2022 4.50 4.85 4.55 0 0 0 9.75 0.21 0.34 0.39 0 0 0
December 16, 2022 4.30 4.60 4.35 0 26 0 10.00 0.26 0.39 0.44 0 0 0
December 16, 2022 3.90 4.20 3.95 0 0 0 10.50 0.36 0.49 0.50 0 0 0
December 16, 2022 3.50 3.80 3.55 0 0 0 11.00 0.46 0.55 0.60 0 0 0
December 16, 2022 3.15 3.40 3.20 0 0 0 11.50 0.55 0.70 0.75 0 0 0
December 16, 2022 2.80 3.10 2.85 0 273 0 12.00 0.70 0.90 0.90 0 0 0
December 16, 2022 2.50 2.75 2.50 0 0 0 12.50 0.85 1.05 1.10 0 0 0
December 16, 2022 2.20 2.45 2.25 0 0 0 13.00 1.10 1.20 1.30 0 0 0
December 16, 2022 1.95 2.15 1.95 0 0 0 13.50 1.30 1.45 1.55 0 0 0
December 16, 2022 1.65 1.90 1.70 0 6 0 14.00 1.55 1.70 1.80 0 0 0
December 16, 2022 1.45 1.65 1.55 0 0 0 14.50 1.80 2.00 2.10 0 0 0
December 16, 2022 1.25 1.50 1.35 0 0 0 15.00 2.10 2.30 2.40 0 0 0
December 16, 2022 1.05 1.30 0 0 0 0 15.50 2.40 2.60 0 0 0 0
December 16, 2022 1.00 1.15 1.00 0 0 0 16.00 2.75 2.95 3.15 0 0 0
December 16, 2022 0.65 0.85 0 0 0 0 17.00 3.50 3.65 0 0 0 0
December 16, 2022 0.50 0.65 0 0 0 0 18.00 4.25 4.50 0 0 0 0
January 20, 2023 4.90 5.20 4.90 0 0 0 9.50 0.26 0.40 0.45 0 0 0
January 20, 2023 4.75 5.00 4.70 0 0 0 9.75 0.26 0.45 0.50 0 0 0
January 20, 2023 4.45 4.80 4.50 0 0 0 10.00 0.36 0.50 0.55 0 0 0
January 20, 2023 4.05 4.40 4.10 0 0 0 10.50 0.46 0.60 0.65 0 0 0
January 20, 2023 3.70 4.00 3.80 0 0 0 11.00 0.55 0.75 0.80 0 0 0
January 20, 2023 3.30 3.60 3.40 0 0 0 11.50 0.75 0.90 0.95 0 0 0
January 20, 2023 3.00 3.30 3.10 0 0 0 12.00 0.90 1.05 1.10 0 0 0
January 20, 2023 2.65 2.95 2.80 0 0 0 12.50 1.10 1.25 1.30 0 0 0
January 20, 2023 2.40 2.70 2.50 0 0 0 13.00 1.25 1.45 1.55 0 0 0
January 20, 2023 2.10 2.40 2.25 0 0 0 13.50 1.50 1.65 1.80 0 0 0
January 20, 2023 1.90 2.15 2.00 0 0 0 14.00 1.75 1.95 2.05 0 0 0
January 20, 2023 1.70 1.95 1.80 0 0 0 14.50 2.05 2.25 2.35 0 0 0
January 20, 2023 1.45 1.75 1.60 0 0 0 15.00 2.30 2.50 2.65 0 0 0
January 20, 2023 1.30 1.55 0 0 0 0 15.50 2.65 2.85 0 0 0 0
January 20, 2023 1.15 1.40 1.30 0 0 0 16.00 3.00 3.20 3.35 0 0 0
March 17, 2023 9.90 10.35 10.10 0 0 0 4.00 0 0.05 0.23 0 0 0
March 17, 2023 8.95 9.40 9.10 0 0 0 5.00 0.01 0.09 0.09 0 0 0
March 17, 2023 8.40 8.95 8.65 0 15 0 5.50 0.05 0.11 0.14 0 0 0
March 17, 2023 7.95 8.45 8.20 0 137 0 6.00 0.05 0.14 0.14 0 0 0
March 17, 2023 7.50 8.00 7.70 0 100 0 6.50 0.06 0.17 0.19 0 0 0
March 17, 2023 7.05 7.55 7.25 0 0 0 7.00 0.12 0.21 0.24 0 0 0
March 17, 2023 6.35 7.10 6.85 0 0 0 7.50 0.16 0.26 0.34 0 0 0
March 17, 2023 6.15 6.65 6.40 0 0 0 8.00 0.20 0.31 0.39 0 0 0
March 17, 2023 5.45 6.25 6.00 0 0 0 8.50 0.26 0.38 0.49 0 0 0
March 17, 2023 5.50 5.80 5.55 0 8 0 9.00 0.35 0.46 0.55 0 0 0
March 17, 2023 5.10 5.40 5.15 0 0 0 9.50 0.41 0.60 0.65 0 0 0
March 17, 2023 4.70 5.00 4.75 0 0 0 10.00 0.50 0.70 0.75 0 0 0
March 17, 2023 4.00 4.25 4.05 0 0 0 11.00 0.75 1.00 1.10 0 0 0
March 17, 2023 3.30 3.65 3.45 0 0 0 12.00 1.10 1.40 1.45 0 0 0
March 17, 2023 2.75 3.00 2.90 0 0 0 13.00 1.50 1.85 1.95 0 0 0
March 17, 2023 2.30 2.50 2.45 0 0 0 14.00 2.00 2.30 2.45 0 0 0
March 17, 2023 1.85 2.10 2.05 0 0 0 15.00 2.55 2.95 3.05 0 0 0
March 17, 2023 1.50 1.75 1.75 0 0 0 16.00 3.20 3.55 3.75 0 5 0
March 17, 2023 1.00 1.20 1.20 0 0 0 18.00 4.65 4.95 5.25 0 0 0
June 16, 2023 7.25 7.75 7.45 0 0 0 7.00 0.22 0.33 0.44 0 0 0
June 16, 2023 6.45 6.90 6.65 0 0 0 8.00 0.36 0.50 0.60 0 0 0
June 16, 2023 6.20 6.45 6.25 0 0 0 8.50 0.46 0.65 0.75 0 0 0
June 16, 2023 5.80 6.10 5.90 0 0 0 9.00 0.55 0.75 0.90 0 0 0
June 16, 2023 5.40 5.75 5.50 0 0 0 9.50 0.65 0.90 0.95 0 0 0
June 16, 2023 5.10 5.35 5.15 0 0 0 10.00 0.80 1.05 1.10 0 0 0
June 16, 2023 4.40 4.70 4.55 0 0 0 11.00 1.10 1.40 1.50 0 0 0
June 16, 2023 3.80 4.10 3.95 0 0 0 12.00 1.50 1.80 1.95 0 0 0
June 16, 2023 3.30 3.60 3.45 0 0 0 13.00 1.90 2.30 2.40 0 0 0
June 16, 2023 2.85 3.10 3.00 0 0 0 14.00 2.45 2.90 2.95 0 0 0
June 16, 2023 2.40 2.70 2.60 0 0 0 15.00 2.95 3.50 3.55 0 0 0
June 16, 2023 2.10 2.35 2.30 0 0 0 16.00 3.65 4.10 4.20 0 0 0
June 16, 2023 1.50 1.80 1.85 0 0 0 18.00 5.00 5.35 5.65 0 0 0