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.

MFI – Maple Leaf Foods Inc.

Last update: September 3, 2025 at 1:45 p.m.   (Real-time)

  • Last price: 35.475
  • Net change: 0.345
  • Bid price: 35.450
  • Ask price: 35.490
  • 30-day historical volatility: 30.51%
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: 2,283
Volume: 10
Open interest: 2,965
Volume: 10
September 19, 2025 19.35 19.55 19.20 0 0 0 16.00 0 0.05 0.05 0 4 0
September 19, 2025 17.35 17.55 17.20 0 0 0 18.00 0 0.05 0.05 0 15 0
September 19, 2025 16.35 16.55 16.20 0 0 0 19.00 0 0.05 0.05 0 20 0
September 19, 2025 15.35 15.55 15.20 0 0 0 20.00 0 0.05 0.05 0 11 0
September 19, 2025 14.35 14.55 14.20 0 0 0 21.00 0 0.05 0.05 0 32 0
September 19, 2025 13.85 14.05 13.70 0 0 0 21.50 0 0.05 0.05 0 0 0
September 19, 2025 13.35 13.55 13.20 0 0 0 22.00 0 0.05 0.05 0 110 0
September 19, 2025 12.85 13.05 12.70 0 0 0 22.50 0 0.05 0.05 0 0 0
September 19, 2025 12.35 12.55 12.20 0 14 0 23.00 0 0.06 0.06 0 116 0
September 19, 2025 11.85 12.05 11.70 0 0 0 23.50 0 0.05 0.05 0 0 0
September 19, 2025 11.35 11.55 11.20 0 16 0 24.00 0 0.05 0.05 0 50 0
September 19, 2025 10.85 11.05 10.70 0 0 0 24.50 0 0.05 0.05 0 0 0
September 19, 2025 10.35 10.55 10.20 0 52 0 25.00 0 0.05 0.05 0 22 0
September 19, 2025 9.35 9.55 9.20 0 49 0 26.00 0 0.05 0.05 0 20 0
September 19, 2025 8.35 8.60 8.20 0 11 0 27.00 0 0.05 0.05 0 20 0
September 19, 2025 7.35 7.55 7.20 0 62 0 28.00 0 0.06 0.07 0 66 0
September 19, 2025 6.35 6.55 6.20 0 25 0 29.00 0 0.10 0.09 0 15 0
September 19, 2025 5.35 5.55 5.20 0 77 0 30.00 0 0.09 0.08 0 90 0
September 19, 2025 4.35 4.55 4.20 0 0 0 31.00 0 0.09 0.09 0 30 0
September 19, 2025 3.35 3.55 3.20 0 0 0 32.00 0 0.11 0.11 0 10 0
September 19, 2025 2.40 2.65 2.30 0 30 0 33.00 0.06 0.13 0.17 0 5 0
September 19, 2025 1.45 1.65 1.45 0 1 0 34.00 0.17 0.26 0.34 0 3 0
September 19, 2025 0.65 0.90 0.75 0 4 0 35.00 0.40 0.55 0.70 0 124 0
September 19, 2025 0.22 0.39 0.30 0 101 0 36.00 0.90 1.10 1.35 0 30 0
September 19, 2025 0.01 0.14 0.13 0 0 0 37.00 1.70 1.95 1.70 -0.55 0 10
September 19, 2025 0 0.08 0.05 0 0 0 38.00 2.65 2.90 3.20 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 39.00 3.65 3.90 4.20 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 40.00 4.65 4.90 5.20 0 0 0
October 17, 2025 13.35 13.55 13.20 0 0 0 22.00 0 0.05 0.05 0 0 0
October 17, 2025 12.85 13.05 12.70 0 0 0 22.50 0 0.05 0.05 0 0 0
October 17, 2025 12.35 12.55 12.20 0 0 0 23.00 0 0.05 0.05 0 0 0
October 17, 2025 11.85 12.05 11.70 0 0 0 23.50 0 0.05 0.05 0 0 0
October 17, 2025 11.35 11.55 11.20 0 0 0 24.00 0 0.05 0.05 0 10 0
October 17, 2025 10.85 11.05 10.70 0 0 0 24.50 0 0.06 0.06 0 0 0
October 17, 2025 10.35 10.55 10.20 0 5 0 25.00 0 0.07 0.07 0 0 0
October 17, 2025 9.35 9.55 9.20 0 16 0 26.00 0 0.09 0.09 0 0 0
October 17, 2025 8.35 8.55 8.20 0 1 0 27.00 0 0.11 0.10 0 24 0
October 17, 2025 7.35 7.55 7.20 0 0 0 28.00 0 0.12 0.10 0 24 0
October 17, 2025 6.35 6.55 6.20 0 17 0 29.00 0.01 0.14 0.12 0 17 0
October 17, 2025 5.35 5.65 5.30 0 75 0 30.00 0.02 0.16 0.14 0 64 0
October 17, 2025 4.40 4.65 4.30 0 34 0 31.00 0.06 0.18 0.20 0 32 0
October 17, 2025 3.45 3.70 3.40 0 17 0 32.00 0.12 0.24 0.28 0 31 0
October 17, 2025 2.55 2.80 2.55 0 11 0 33.00 0.23 0.38 0.41 0 0 0
October 17, 2025 1.75 2.00 1.90 0.15 30 10 34.00 0.39 0.55 0.65 0 0 0
October 17, 2025 1.05 1.30 1.10 0 0 0 35.00 0.65 0.85 1.00 0 45 0
October 17, 2025 0.55 0.75 0.65 0 21 0 36.00 1.15 1.35 1.55 0 15 0
October 17, 2025 0.22 0.42 0.31 0 1 0 37.00 1.80 2.05 2.25 0 0 0
October 17, 2025 0.05 0.19 0.15 0 0 0 38.00 2.65 2.95 3.20 0 0 0
October 17, 2025 0.01 0.11 0.07 0 0 0 39.00 3.65 3.90 4.20 0 0 0
October 17, 2025 0.01 0.05 0.05 0 0 0 40.00 4.65 4.90 5.20 0 0 0
November 21, 2025 12.35 12.65 12.25 0 0 0 23.00 0 0.12 0.14 0 0 0
November 21, 2025 11.35 11.65 11.25 0 0 0 24.00 0 0.15 0.15 0 0 0
November 21, 2025 10.90 11.15 10.85 0 0 0 24.50 0 0.16 0.15 0 0 0
November 21, 2025 10.40 10.70 10.35 0 36 0 25.00 0.01 0.18 0.16 0 0 0
November 21, 2025 9.40 9.70 9.40 0 0 0 26.00 0.03 0.20 0.20 0 0 0
November 21, 2025 8.45 8.70 8.40 0 2 0 27.00 0.05 0.21 0.22 0 2 0
November 21, 2025 7.50 7.75 7.45 0 67 0 28.00 0.09 0.20 0.22 0 12 0
November 21, 2025 6.55 6.75 6.50 0 47 0 29.00 0.14 0.24 0.27 0 140 0
November 21, 2025 5.60 5.90 5.55 0 24 0 30.00 0.19 0.35 0.38 0 0 0
November 21, 2025 4.70 5.00 4.65 0 58 0 31.00 0.27 0.44 0.49 0 0 0
November 21, 2025 3.85 4.05 3.85 0 3 0 32.00 0.38 0.60 0.65 0 85 0
November 21, 2025 3.05 3.30 3.05 0 0 0 33.00 0.65 0.80 0.90 0 0 0
November 21, 2025 2.35 2.60 2.35 0 0 0 34.00 0.90 1.10 1.20 0 15 0
November 21, 2025 1.75 1.95 1.75 0 0 0 35.00 1.25 1.45 1.60 0 0 0
November 21, 2025 1.20 1.45 1.25 0 30 0 36.00 1.75 1.95 2.10 0 50 0
November 21, 2025 0.80 1.00 0.85 0 10 0 37.00 2.30 2.55 2.70 0 0 0
November 21, 2025 0.50 0.60 0.55 0 3 0 38.00 3.00 3.25 3.50 0 4 0
November 21, 2025 0.30 0.42 0.33 0 0 0 39.00 3.85 4.00 4.30 0 0 0
November 21, 2025 0.11 0.25 0.23 0 0 0 40.00 4.60 4.95 5.25 0 0 0
December 19, 2025 19.35 19.60 19.25 0 0 0 16.00 0 0.05 0.05 0 7 0
December 19, 2025 17.35 17.60 17.25 0 0 0 18.00 0 0.06 0.06 0 14 0
December 19, 2025 16.30 16.60 16.25 0 0 0 19.00 0 0.07 0.07 0 0 0
December 19, 2025 15.35 15.60 15.25 0 20 0 20.00 0 0.09 0.09 0 13 0
December 19, 2025 14.30 14.70 14.35 0 4 0 21.00 0 0.10 0.11 0 255 0
December 19, 2025 13.35 13.70 13.35 0 223 0 22.00 0 0.13 0.13 0 25 0
December 19, 2025 12.35 12.70 12.40 0 20 0 23.00 0.01 0.15 0.16 0 0 0
December 19, 2025 11.40 11.70 11.40 0 14 0 24.00 0.01 0.17 0.18 0 58 0
December 19, 2025 10.40 10.70 10.40 0 32 0 25.00 0.04 0.19 0.21 0 20 0
December 19, 2025 9.45 9.75 9.45 0 100 0 26.00 0.06 0.24 0.23 0 2 0
December 19, 2025 8.45 8.75 8.45 0 0 0 27.00 0.09 0.23 0.25 0 0 0
December 19, 2025 7.55 7.80 7.55 0 32 0 28.00 0.13 0.28 0.29 0 0 0
December 19, 2025 6.60 6.85 6.60 0 9 0 29.00 0.21 0.34 0.36 0 0 0
December 19, 2025 5.65 5.95 5.65 0 38 0 30.00 0.27 0.43 0.46 0 109 0
December 19, 2025 4.80 5.00 4.80 0 0 0 31.00 0.38 0.55 0.60 0 0 0
December 19, 2025 3.95 4.25 3.85 0 17 0 32.00 0.55 0.75 0.80 0 15 0
December 19, 2025 3.20 3.40 3.15 0 24 0 33.00 0.75 0.95 1.05 0 0 0
December 19, 2025 2.45 2.70 2.45 0 2 0 34.00 1.05 1.25 1.35 0 20 0
December 19, 2025 1.85 2.05 1.85 0 13 0 35.00 1.40 1.65 1.75 0 0 0
December 19, 2025 1.30 1.55 1.35 0 12 0 36.00 1.85 2.15 2.30 0 10 0
December 19, 2025 0.90 1.10 0.95 0 14 0 37.00 2.40 2.75 2.90 0 0 0
December 19, 2025 0.55 0.75 0.65 0 12 0 38.00 3.10 3.40 3.65 0 0 0
December 19, 2025 0.31 0.50 0.42 0 22 0 39.00 3.85 4.15 4.40 0 0 0
December 19, 2025 0.16 0.32 0.25 0 22 0 40.00 4.70 5.00 5.35 0 0 0
January 16, 2026 11.35 11.75 11.45 0 0 0 24.00 0.04 0.20 0.20 0 0 0
January 16, 2026 9.50 9.80 9.50 0 0 0 26.00 0.09 0.27 0.25 0 0 0
January 16, 2026 8.50 8.75 8.55 0 0 0 27.00 0.13 0.28 0.29 0 0 0
January 16, 2026 7.60 7.80 7.60 0 0 0 28.00 0.19 0.33 0.34 0 0 0
January 16, 2026 6.60 6.90 6.65 0 0 0 29.00 0.26 0.39 0.42 0 20 0
January 16, 2026 5.75 6.05 5.75 0 0 0 30.00 0.36 0.49 0.55 0 10 0
January 16, 2026 4.85 5.10 4.90 0 15 0 31.00 0.48 0.65 0.70 0 0 0
January 16, 2026 4.05 4.35 4.10 0 2 0 32.00 0.65 0.85 0.90 0 0 0
January 16, 2026 3.30 3.60 3.30 0 35 0 33.00 0.85 1.05 1.15 0 0 0
January 16, 2026 2.60 2.90 2.60 0 30 0 34.00 1.15 1.40 1.50 0 30 0
January 16, 2026 1.95 2.25 2.05 0 10 0 35.00 1.55 1.80 1.90 0 0 0
January 16, 2026 1.45 1.70 1.55 0 0 0 36.00 2.00 2.25 2.40 0 0 0
January 16, 2026 1.00 1.25 1.15 0 0 0 37.00 2.55 2.85 3.00 0 0 0
January 16, 2026 0.70 0.95 0.85 0 0 0 38.00 3.20 3.50 3.70 0 0 0
January 16, 2026 0.44 0.65 0.55 0 0 0 39.00 3.95 4.25 4.45 0 0 0
January 16, 2026 0.26 0.45 0.38 0 0 0 40.00 4.80 5.05 5.40 0 0 0
February 20, 2026 5.85 6.20 5.90 0 0 0 30.00 0.45 0.65 0.70 0 0 0
February 20, 2026 5.00 5.40 5.10 0 0 0 31.00 0.55 0.85 0.85 0 0 0
February 20, 2026 4.20 4.50 4.15 0 0 0 32.00 0.75 1.00 1.05 0 0 0
February 20, 2026 3.45 3.80 3.50 0 0 0 33.00 0.95 1.25 1.35 0 0 0
February 20, 2026 2.80 3.10 2.80 0 0 0 34.00 1.30 1.55 1.70 0 0 0
February 20, 2026 2.20 2.45 2.20 0 20 0 35.00 1.65 1.95 2.10 0 0 0
February 20, 2026 1.70 1.90 1.75 0 0 0 36.00 2.15 2.40 2.60 0 20 0
February 20, 2026 1.25 1.45 1.35 0 20 0 37.00 2.70 3.05 3.20 0 0 0
February 20, 2026 0.90 1.10 1.00 0 0 0 38.00 3.35 3.70 3.90 0 0 0
February 20, 2026 0.60 0.80 0.75 0 0 0 39.00 4.05 4.40 4.65 0 0 0
February 20, 2026 0.40 0.60 0.55 0 0 0 40.00 4.85 5.25 5.50 0 0 0
March 20, 2026 15.30 15.75 15.40 0 0 0 20.00 0.01 0.15 0.15 0 20 0
March 20, 2026 14.35 14.75 14.45 0 0 0 21.00 0.03 0.22 0.23 0 0 0
March 20, 2026 13.35 13.75 13.45 0 120 0 22.00 0.05 0.24 0.25 0 1 0
March 20, 2026 12.40 12.75 12.50 0 60 0 23.00 0.07 0.27 0.28 0 5 0
March 20, 2026 11.45 11.80 11.50 0 10 0 24.00 0.10 0.32 0.31 0 80 0
March 20, 2026 10.50 10.75 10.60 0 20 0 25.00 0.15 0.34 0.35 0 14 0
March 20, 2026 9.55 9.80 9.65 0 50 0 26.00 0.18 0.39 0.41 0 0 0
March 20, 2026 7.70 7.95 7.75 0 99 0 28.00 0.33 0.55 0.55 0 40 0
March 20, 2026 5.95 6.30 6.05 0 96 0 30.00 0.60 0.80 0.85 0 285 0
March 20, 2026 4.40 4.70 4.50 0 15 0 32.00 1.00 1.20 1.30 0 145 0
March 20, 2026 3.00 3.30 3.00 0 0 0 34.00 1.60 1.85 1.95 0 62 0
March 20, 2026 2.40 2.70 2.50 0 0 0 35.00 2.00 2.25 2.40 0 50 0
March 20, 2026 1.90 2.20 2.00 0 0 0 36.00 2.45 2.75 2.90 0 15 0
March 20, 2026 1.10 1.35 1.25 0 0 0 38.00 3.55 3.90 4.15 0 15 0
March 20, 2026 0.55 0.80 0.75 0 0 0 40.00 5.00 5.40 5.60 0 15 0
March 20, 2026 0.01 0.18 0.15 0 0 0 45.00 9.55 9.90 10.20 0 0 0
June 19, 2026 13.40 13.80 13.45 0 0 0 22.00 0.08 0.39 0.34 0 6 0
June 19, 2026 11.55 11.85 11.60 0 20 0 24.00 0.16 0.42 0.44 0 100 0
June 19, 2026 10.60 10.95 10.65 0 0 0 25.00 0.22 0.49 0.50 0 33 0
June 19, 2026 9.65 10.00 9.75 0 1 0 26.00 0.31 0.55 0.55 0 0 0
June 19, 2026 7.90 8.25 8.15 0 0 0 28.00 0.48 0.70 0.75 0 35 0
June 19, 2026 6.25 6.50 6.25 0 26 0 30.00 0.85 1.05 1.10 0 3 0
June 19, 2026 4.75 5.00 4.80 0 38 0 32.00 1.20 1.60 1.65 0 20 0
June 19, 2026 3.45 3.75 3.70 0 0 0 34.00 2.05 2.30 2.40 0 0 0
June 19, 2026 2.85 3.25 3.15 0 0 0 35.00 2.35 2.75 2.85 0 15 0
June 19, 2026 2.40 2.70 2.60 0 12 0 36.00 2.85 3.25 3.40 0 0 0
June 19, 2026 1.50 1.85 1.80 0 4 0 38.00 3.95 4.40 4.55 0 0 0
June 19, 2026 0.95 1.25 1.20 0 0 0 40.00 5.30 5.75 6.00 0 15 0
June 19, 2026 0.11 0.41 0.40 0 0 0 45.00 9.55 10.00 10.30 0 0 0