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: December 4, 2022 at 6:41 a.m.   (Real-time)

  • Last price: 12.400
  • Net change: 0.080
  • Bid price: 12.360
  • Ask price: 12.490
  • 30-day historical volatility: 79.87%
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: 3,297
Volume: 4
Open interest: 302
Volume: 0
December 16, 2022 8.25 8.55 8.55 0 0 0 4.00 0 0.06 0.06 0 0 0
December 16, 2022 7.25 7.55 7.55 0 10 0 5.00 0 0.06 0.06 0 0 0
December 16, 2022 6.75 7.05 7.05 0 0 0 5.50 0 0.06 0.06 0 0 0
December 16, 2022 6.25 6.55 6.55 0 100 0 6.00 0 0.06 0.06 0 0 0
December 16, 2022 5.75 6.05 6.05 0 7 0 6.50 0 0.06 0.06 0 50 0
December 16, 2022 5.25 5.55 5.55 0 0 0 7.00 0 0.06 0.06 0 0 0
December 16, 2022 4.75 5.05 5.05 0 0 0 7.50 0 0.06 0.06 0 0 0
December 16, 2022 4.25 4.55 4.55 0 0 0 8.00 0 0.06 0.06 0 0 0
December 16, 2022 4.00 4.30 4.30 0 0 0 8.25 0 0.06 0.06 0 0 0
December 16, 2022 3.75 4.05 4.05 0 0 0 8.50 0 0.06 0.06 0 0 0
December 16, 2022 3.50 3.85 3.85 0 0 0 8.75 0 0.06 0.06 0 0 0
December 16, 2022 3.25 3.60 3.60 0 0 0 9.00 0 0.08 0.08 0 0 0
December 16, 2022 3.10 3.35 3.35 0 0 0 9.25 0 0.08 0.08 0 0 0
December 16, 2022 2.75 3.10 3.10 0 0 0 9.50 0 0.08 0.08 0 15 0
December 16, 2022 2.55 2.85 2.85 0 0 0 9.75 0 0.09 0.09 0 0 0
December 16, 2022 2.30 2.60 2.60 0 26 0 10.00 0 0.09 0.09 0 0 0
December 16, 2022 1.80 2.10 2.10 0 0 0 10.50 0.01 0.09 0.09 0 30 0
December 16, 2022 1.35 1.65 1.65 0 4 0 11.00 0.06 0.14 0.14 0 0 0
December 16, 2022 0.95 1.25 1.25 -0.20 10 4 11.50 0.14 0.24 0.24 0 7 0
December 16, 2022 0.65 0.85 0.85 0 53 0 12.00 0.26 0.39 0.39 0 0 0
December 16, 2022 0.41 0.55 0.55 0 0 0 12.50 0.46 0.65 0.65 0 15 0
December 16, 2022 0.23 0.34 0.34 0 185 0 13.00 0.75 0.95 0.95 0 2 0
December 16, 2022 0.11 0.24 0.24 0 0 0 13.50 1.10 1.40 1.40 0 23 0
December 16, 2022 0.04 0.14 0.14 0 6 0 14.00 1.55 1.85 1.85 0 0 0
December 16, 2022 0.02 0.10 0.10 0 15 0 14.50 2.00 2.30 2.30 0 15 0
December 16, 2022 0.01 0.09 0.09 0 21 0 15.00 2.45 2.75 2.75 0 2 0
December 16, 2022 0 0.09 0.09 0 0 0 15.50 2.95 3.25 3.25 0 0 0
December 16, 2022 0.01 0.09 0.09 0 9 0 16.00 3.45 3.75 3.75 0 50 0
December 16, 2022 0 0.07 0.07 0 0 0 16.50 3.95 4.25 4.25 0 0 0
December 16, 2022 0 0.08 0.08 0 1 0 17.00 4.45 4.75 4.75 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 18.00 5.45 5.75 5.75 0 0 0
January 20, 2023 2.95 3.25 3.25 0 0 0 9.50 0.09 0.22 0.22 0 0 0
January 20, 2023 2.75 3.05 3.05 0 0 0 9.75 0.11 0.24 0.24 0 0 0
January 20, 2023 2.55 2.80 2.80 0 0 0 10.00 0.14 0.28 0.28 0 0 0
January 20, 2023 2.10 2.40 2.40 0 15 0 10.50 0.23 0.37 0.37 0 0 0
January 20, 2023 1.80 2.05 2.05 0 0 0 11.00 0.35 0.50 0.50 0 0 0
January 20, 2023 1.40 1.70 1.70 0 0 0 11.50 0.49 0.65 0.65 0 0 0
January 20, 2023 1.10 1.30 1.30 0 0 0 12.00 0.65 0.85 0.85 0 8 0
January 20, 2023 0.85 1.05 1.05 0 0 0 12.50 0.90 1.10 1.10 0 0 0
January 20, 2023 0.65 0.85 0.85 0 0 0 13.00 1.15 1.40 1.40 0 0 0
January 20, 2023 0.50 0.65 0.65 0 0 0 13.50 1.50 1.75 1.75 0 0 0
January 20, 2023 0.39 0.55 0.55 0 10 0 14.00 1.85 2.10 2.10 0 10 0
January 20, 2023 0.29 0.44 0.44 0 0 0 14.50 2.25 2.50 2.50 0 0 0
January 20, 2023 0.21 0.34 0.34 0 0 0 15.00 2.65 2.95 2.95 0 10 0
January 20, 2023 0.15 0.24 0.24 0 10 0 15.50 3.10 3.40 3.40 0 0 0
January 20, 2023 0.11 0.19 0.19 0 0 0 16.00 3.55 3.80 3.80 0 0 0
January 20, 2023 0.07 0.19 0.19 0 0 0 16.50 4.05 4.25 4.25 0 0 0
January 20, 2023 0.06 0.14 0.14 0 0 0 17.00 4.50 4.80 4.80 0 0 0
January 20, 2023 0.01 0.09 0.09 0 5 0 18.00 5.45 5.70 5.70 0 0 0
February 17, 2023 3.10 3.40 3.40 0 0 0 9.50 0.19 0.39 0.39 0 0 0
February 17, 2023 2.90 3.20 3.20 0 0 0 9.75 0.24 0.43 0.43 0 0 0
February 17, 2023 2.70 3.00 3.00 0 0 0 10.00 0.29 0.47 0.47 0 0 0
February 17, 2023 2.35 2.65 2.65 0 0 0 10.50 0.40 0.65 0.65 0 0 0
February 17, 2023 1.95 2.25 2.25 0 0 0 11.00 0.55 0.75 0.75 0 0 0
February 17, 2023 1.65 1.95 1.95 0 0 0 11.50 0.75 0.95 0.95 0 0 0
February 17, 2023 1.40 1.65 1.65 0 0 0 12.00 0.95 1.15 1.15 0 0 0
February 17, 2023 1.15 1.40 1.40 0 0 0 12.50 1.20 1.40 1.40 0 0 0
February 17, 2023 0.95 1.20 1.20 0 0 0 13.00 1.45 1.70 1.70 0 0 0
February 17, 2023 0.80 1.00 1.00 0 0 0 13.50 1.80 2.05 2.05 0 0 0
February 17, 2023 0.65 0.85 0.85 0 9 0 14.00 2.15 2.40 2.40 0 0 0
February 17, 2023 0.50 0.70 0.70 0 0 0 14.50 2.50 2.75 2.75 0 0 0
February 17, 2023 0.41 0.60 0.60 0 9 0 15.00 2.85 3.10 3.10 0 0 0
February 17, 2023 0.33 0.50 0.50 0 0 0 15.50 3.25 3.60 3.60 0 0 0
February 17, 2023 0.27 0.44 0.44 0 0 0 16.00 3.70 4.00 4.00 0 0 0
February 17, 2023 0.22 0.34 0.34 0 0 0 16.50 4.15 4.50 4.50 0 0 0
February 17, 2023 0.18 0.30 0.30 0 0 0 17.00 4.60 4.90 4.90 0 0 0
February 17, 2023 0.12 0.24 0.24 0 0 0 18.00 5.55 5.85 5.85 0 0 0
March 17, 2023 8.25 8.65 8.65 0 0 0 4.00 0 0.09 0.09 0 0 0
March 17, 2023 7.30 7.65 7.65 0 0 0 5.00 0 0.09 0.09 0 0 0
March 17, 2023 6.90 7.20 7.20 0 0 0 5.50 0 0.11 0.11 0 0 0
March 17, 2023 6.35 6.70 6.70 0 137 0 6.00 0.01 0.14 0.14 0 0 0
March 17, 2023 5.90 6.20 6.20 0 73 0 6.50 0.05 0.15 0.15 0 0 0
March 17, 2023 5.45 5.75 5.75 0 0 0 7.00 0.06 0.18 0.18 0 10 0
March 17, 2023 5.00 5.30 5.30 0 0 0 7.50 0.06 0.22 0.22 0 0 0
March 17, 2023 4.55 4.85 4.85 0 0 0 8.00 0.11 0.28 0.28 0 0 0
March 17, 2023 4.10 4.45 4.45 0 0 0 8.50 0.16 0.34 0.34 0 0 0
March 17, 2023 3.70 4.00 4.00 0 8 0 9.00 0.21 0.42 0.42 0 0 0
March 17, 2023 3.30 3.60 3.60 0 0 0 9.50 0.31 0.55 0.55 0 0 0
March 17, 2023 3.10 3.40 3.40 0 0 0 9.75 0.37 0.60 0.60 0 0 0
March 17, 2023 2.90 3.20 3.20 0 0 0 10.00 0.43 0.65 0.65 0 0 0
March 17, 2023 2.55 2.85 2.85 0 0 0 10.50 0.55 0.80 0.80 0 0 0
March 17, 2023 2.20 2.50 2.50 0 0 0 11.00 0.75 0.95 0.95 0 0 0
March 17, 2023 1.95 2.20 2.20 0 0 0 11.50 0.95 1.15 1.15 0 0 0
March 17, 2023 1.65 1.90 1.90 0 7 0 12.00 1.15 1.40 1.40 0 10 0
March 17, 2023 1.45 1.70 1.70 0 0 0 12.50 1.40 1.65 1.65 0 0 0
March 17, 2023 1.20 1.50 1.50 0 0 0 13.00 1.70 1.95 1.95 0 0 0
March 17, 2023 1.05 1.25 1.25 0 0 0 13.50 2.00 2.25 2.25 0 0 0
March 17, 2023 0.80 1.10 1.10 0 0 0 14.00 2.35 2.60 2.60 0 0 0
March 17, 2023 0.75 0.95 0.95 0 0 0 14.50 2.70 2.95 2.95 0 15 0
March 17, 2023 0.60 0.85 0.85 0 0 0 15.00 3.05 3.30 3.30 0 0 0
March 17, 2023 0.50 0.70 0.70 0 0 0 15.50 3.45 3.75 3.75 0 0 0
March 17, 2023 0.44 0.65 0.65 0 0 0 16.00 3.80 4.15 4.15 0 5 0
March 17, 2023 0.37 0.55 0.55 0 0 0 16.50 4.25 4.60 4.60 0 0 0
March 17, 2023 0.28 0.50 0.50 0 0 0 17.00 4.70 5.00 5.00 0 0 0
March 17, 2023 0.22 0.39 0.39 0 0 0 18.00 5.60 5.90 5.90 0 0 0
April 21, 2023 3.40 3.80 3.80 0 0 0 9.50 0.44 0.65 0.65 0 0 0
April 21, 2023 3.25 3.60 3.60 0 0 0 9.75 0.50 0.70 0.70 0 0 0
April 21, 2023 3.05 3.40 3.40 0 0 0 10.00 0.55 0.80 0.80 0 0 0
April 21, 2023 2.70 3.10 3.10 0 0 0 10.50 0.70 0.95 0.95 0 0 0
April 21, 2023 2.40 2.70 2.70 0 0 0 11.00 0.90 1.20 1.20 0 0 0
April 21, 2023 2.15 2.40 2.40 0 0 0 11.50 1.10 1.40 1.40 0 0 0
April 21, 2023 1.90 2.15 2.15 0 0 0 12.00 1.35 1.60 1.60 0 0 0
April 21, 2023 1.65 1.90 1.90 0 0 0 12.50 1.60 1.85 1.85 0 0 0
April 21, 2023 1.45 1.70 1.70 0 15 0 13.00 1.90 2.15 2.15 0 15 0
April 21, 2023 1.25 1.50 1.50 0 0 0 13.50 2.20 2.45 2.45 0 0 0
April 21, 2023 1.10 1.35 1.35 0 0 0 14.00 2.50 2.80 2.80 0 0 0
April 21, 2023 0.95 1.20 1.20 0 0 0 14.50 2.85 3.15 3.15 0 0 0
April 21, 2023 0.80 1.05 1.05 0 0 0 15.00 3.25 3.50 3.50 0 0 0
April 21, 2023 0.70 0.95 0.95 0 0 0 15.50 3.60 3.90 3.90 0 0 0
April 21, 2023 0.60 0.85 0.85 0 0 0 16.00 3.95 4.30 4.30 0 0 0
April 21, 2023 0.50 0.75 0.75 0 0 0 16.50 4.40 4.75 4.75 0 0 0
April 21, 2023 0.47 0.70 0.70 0 0 0 17.00 4.80 5.15 5.15 0 0 0
April 21, 2023 0.34 0.55 0.55 0 0 0 18.00 5.70 6.05 6.05 0 0 0
May 19, 2023 3.55 3.95 3.95 0 0 0 9.50 0.55 0.80 0.80 0 0 0
May 19, 2023 3.35 3.75 3.75 0 0 0 9.75 0.60 0.85 0.85 0 0 0
May 19, 2023 3.20 3.60 3.60 0 0 0 10.00 0.70 0.95 0.95 0 0 0
May 19, 2023 2.90 3.25 3.25 0 0 0 10.50 0.85 1.15 1.15 0 0 0
May 19, 2023 2.60 2.95 2.95 0 0 0 11.00 1.05 1.35 1.35 0 0 0
May 19, 2023 2.35 2.65 2.65 0 0 0 11.50 1.25 1.55 1.55 0 0 0
May 19, 2023 2.10 2.40 2.40 0 0 0 12.00 1.50 1.80 1.80 0 0 0
May 19, 2023 1.80 2.15 2.15 0 0 0 12.50 1.75 2.10 2.10 0 0 0
May 19, 2023 1.60 1.95 1.95 0 0 0 13.00 2.05 2.35 2.35 0 0 0
May 19, 2023 1.45 1.75 1.75 0 0 0 13.50 2.35 2.65 2.65 0 0 0
May 19, 2023 1.30 1.60 1.60 0 0 0 14.00 2.65 3.00 3.00 0 0 0
May 19, 2023 1.15 1.40 1.40 0 0 0 14.50 3.00 3.35 3.35 0 0 0
May 19, 2023 0.95 1.30 1.30 0 0 0 15.00 3.35 3.70 3.70 0 0 0
May 19, 2023 0.80 1.10 1.10 0 0 0 16.00 4.15 4.45 4.45 0 0 0
June 16, 2023 5.60 6.00 6.00 0 0 0 7.00 0.16 0.37 0.37 0 0 0
June 16, 2023 4.80 5.20 5.20 0 0 0 8.00 0.26 0.55 0.55 0 0 0
June 16, 2023 4.40 4.80 4.80 0 0 0 8.50 0.36 0.65 0.65 0 0 0
June 16, 2023 4.00 4.40 4.40 0 0 0 9.00 0.48 0.75 0.75 0 0 0
June 16, 2023 3.65 4.05 4.05 0 0 0 9.50 0.65 0.90 0.90 0 0 0
June 16, 2023 3.35 3.75 3.75 0 0 0 10.00 0.75 1.05 1.05 0 0 0
June 16, 2023 2.70 3.10 3.10 0 0 0 11.00 1.15 1.45 1.45 0 0 0
June 16, 2023 2.20 2.60 2.60 0 2 0 12.00 1.60 1.90 1.90 0 10 0
June 16, 2023 1.80 2.10 2.10 0 0 0 13.00 2.15 2.50 2.50 0 0 0
June 16, 2023 1.40 1.80 1.80 0 10 0 14.00 2.80 3.10 3.10 0 0 0
June 16, 2023 1.15 1.50 1.50 0 38 0 15.00 3.50 3.85 3.85 0 0 0
June 16, 2023 0.90 1.20 1.20 0 2,500 0 16.00 4.25 4.60 4.60 0 0 0
June 16, 2023 0.70 1.00 1.00 0 0 0 17.00 5.05 5.40 5.40 0 0 0
June 16, 2023 0.60 0.85 0.85 0 0 0 18.00 5.90 6.25 6.25 0 0 0
June 16, 2023 0.39 0.65 0.65 0 0 0 20.00 7.65 8.05 8.05 0 0 0
September 15, 2023 4.30 4.75 4.75 0 0 0 9.00 0.65 1.00 1.00 0 0 0
September 15, 2023 3.95 4.35 4.35 0 0 0 9.50 0.80 1.15 1.15 0 0 0
September 15, 2023 3.65 4.05 4.05 0 0 0 10.00 1.00 1.35 1.35 0 0 0
September 15, 2023 3.10 3.55 3.55 0 0 0 11.00 1.40 1.75 1.75 0 0 0
September 15, 2023 2.60 3.00 3.00 0 0 0 12.00 1.85 2.25 2.25 0 0 0
September 15, 2023 2.20 2.50 2.50 0 2 0 13.00 2.40 2.85 2.85 0 0 0
September 15, 2023 1.80 2.20 2.20 0 0 0 14.00 3.05 3.50 3.50 0 0 0
September 15, 2023 1.50 1.90 1.90 0 0 0 15.00 3.70 4.15 4.15 0 0 0
September 15, 2023 1.25 1.60 1.60 0 0 0 16.00 4.45 4.90 4.90 0 0 0
September 15, 2023 1.05 1.40 1.40 0 0 0 17.00 5.20 5.65 5.65 0 0 0
September 15, 2023 0.85 1.20 1.20 0 0 0 18.00 6.05 6.50 6.50 0 0 0
September 15, 2023 0.60 0.90 0.90 0 0 0 20.00 7.75 8.20 8.20 0 0 0