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 15, 2025 at 9:38 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 30.02%
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: 1,897
Volume: 0
Open interest: 3,000
Volume: 0
September 19, 2025 0 0 19.65 0 0 0 16.00 0 0 0.05 0 4 0
September 19, 2025 0 0 17.65 0 0 0 18.00 0 0 0.05 0 15 0
September 19, 2025 0 0 16.65 0 0 0 19.00 0 0 0.05 0 20 0
September 19, 2025 0 0 15.65 0 0 0 20.00 0 0 0.05 0 11 0
September 19, 2025 0 0 14.65 0 0 0 21.00 0 0 0.05 0 32 0
September 19, 2025 0 0 14.15 0 0 0 21.50 0 0 0.05 0 0 0
September 19, 2025 0 0 13.65 0 0 0 22.00 0 0 0.05 0 110 0
September 19, 2025 0 0 13.15 0 0 0 22.50 0 0 0.05 0 0 0
September 19, 2025 0 0 12.65 0 0 0 23.00 0 0 0.06 0 116 0
September 19, 2025 0 0 12.15 0 0 0 23.50 0 0 0.05 0 0 0
September 19, 2025 0 0 11.65 0 0 0 24.00 0 0 0.05 0 50 0
September 19, 2025 0 0 11.15 0 0 0 24.50 0 0 0.05 0 0 0
September 19, 2025 0 0 10.65 0 0 0 25.00 0 0 0.05 0 22 0
September 19, 2025 0 0 9.65 0 0 0 26.00 0 0 0.05 0 20 0
September 19, 2025 0 0 8.65 0 0 0 27.00 0 0 0.05 0 20 0
September 19, 2025 0 0 7.65 0 0 0 28.00 0 0 0.04 0 66 0
September 19, 2025 0 0 6.65 0 0 0 29.00 0 0 0.05 0 15 0
September 19, 2025 0 0 5.65 0 0 0 30.00 0 0 0.05 0 90 0
September 19, 2025 0 0 4.65 0 0 0 31.00 0 0 0.05 0 30 0
September 19, 2025 0 0 3.65 0 0 0 32.00 0 0 0.07 0 10 0
September 19, 2025 0 0 2.65 0 0 0 33.00 0 0 0.07 0 5 0
September 19, 2025 0 0 1.70 0 1 0 34.00 0 0 0.07 0 3 0
September 19, 2025 0 0 0.80 0 5 0 35.00 0 0 0.24 0 124 0
September 19, 2025 0 0 0.24 0 101 0 36.00 0 0 0.70 0 10 0
September 19, 2025 0 0 0.06 0 10 0 37.00 0 0 1.60 0 0 0
September 19, 2025 0 0 0.05 0 0 0 38.00 0 0 2.55 0 0 0
September 19, 2025 0 0 0.05 0 0 0 39.00 0 0 3.55 0 0 0
September 19, 2025 0 0 0.05 0 10 0 40.00 0 0 4.55 0 0 0
October 17, 2025 0 0 13.70 0 0 0 22.00 0 0 0.05 0 0 0
October 17, 2025 0 0 13.20 0 0 0 22.50 0 0 0.05 0 0 0
October 17, 2025 0 0 12.70 0 0 0 23.00 0 0 0.05 0 0 0
October 17, 2025 0 0 12.20 0 0 0 23.50 0 0 0.05 0 0 0
October 17, 2025 0 0 11.70 0 0 0 24.00 0 0 0.05 0 10 0
October 17, 2025 0 0 11.20 0 0 0 24.50 0 0 0.05 0 0 0
October 17, 2025 0 0 10.70 0 0 0 25.00 0 0 0.06 0 0 0
October 17, 2025 0 0 9.70 0 0 0 26.00 0 0 0.08 0 0 0
October 17, 2025 0 0 8.70 0 0 0 27.00 0 0 0.07 0 24 0
October 17, 2025 0 0 7.75 0 0 0 28.00 0 0 0.10 0 24 0
October 17, 2025 0 0 6.75 0 0 0 29.00 0 0 0.11 0 17 0
October 17, 2025 0 0 5.75 0 19 0 30.00 0 0 0.09 0 64 0
October 17, 2025 0 0 4.80 0 34 0 31.00 0 0 0.11 0 32 0
October 17, 2025 0 0 3.80 0 17 0 32.00 0 0 0.16 0 31 0
October 17, 2025 0 0 2.90 0 11 0 33.00 0 0 0.27 0 20 0
October 17, 2025 0 0 2.05 0 30 0 34.00 0 0 0.40 0 0 0
October 17, 2025 0 0 1.30 0 0 0 35.00 0 0 0.65 0 45 0
October 17, 2025 0 0 0.75 0 21 0 36.00 0 0 1.10 0 15 0
October 17, 2025 0 0 0.36 0 1 0 37.00 0 0 1.85 0 0 0
October 17, 2025 0 0 0.14 0 0 0 38.00 0 0 2.65 0 0 0
October 17, 2025 0 0 0.12 0 0 0 39.00 0 0 3.55 0 0 0
October 17, 2025 0 0 0.06 0 0 0 40.00 0 0 4.55 0 0 0
November 21, 2025 0 0 12.80 0 0 0 23.00 0 0 0.11 0 0 0
November 21, 2025 0 0 11.80 0 0 0 24.00 0 0 0.14 0 0 0
November 21, 2025 0 0 11.30 0 0 0 24.50 0 0 0.12 0 0 0
November 21, 2025 0 0 10.80 0 36 0 25.00 0 0 0.12 0 0 0
November 21, 2025 0 0 9.85 0 0 0 26.00 0 0 0.14 0 0 0
November 21, 2025 0 0 8.85 0 2 0 27.00 0 0 0.16 0 2 0
November 21, 2025 0 0 7.90 0 67 0 28.00 0 0 0.18 0 12 0
November 21, 2025 0 0 6.95 0 47 0 29.00 0 0 0.24 0 140 0
November 21, 2025 0 0 6.00 0 24 0 30.00 0 0 0.32 0 0 0
November 21, 2025 0 0 5.15 0 58 0 31.00 0 0 0.37 0 0 0
November 21, 2025 0 0 4.25 0 3 0 32.00 0 0 0.50 0 85 0
November 21, 2025 0 0 3.40 0 0 0 33.00 0 0 0.70 0 0 0
November 21, 2025 0 0 2.70 0 0 0 34.00 0 0 1.00 0 15 0
November 21, 2025 0 0 2.05 0 0 0 35.00 0 0 1.35 0 0 0
November 21, 2025 0 0 1.45 0 30 0 36.00 0 0 1.75 0 55 0
November 21, 2025 0 0 1.05 0 10 0 37.00 0 0 2.40 0 0 0
November 21, 2025 0 0 0.75 0 3 0 38.00 0 0 3.00 0 4 0
November 21, 2025 0 0 0.47 0 0 0 39.00 0 0 3.80 0 15 0
November 21, 2025 0 0 0.28 0 0 0 40.00 0 0 4.65 0 0 0
December 19, 2025 0 0 19.75 0 0 0 16.00 0 0 0.05 0 7 0
December 19, 2025 0 0 17.80 0 0 0 18.00 0 0 0.06 0 14 0
December 19, 2025 0 0 16.80 0 0 0 19.00 0 0 0.07 0 0 0
December 19, 2025 0 0 15.80 0 0 0 20.00 0 0 0.09 0 13 0
December 19, 2025 0 0 14.80 0 0 0 21.00 0 0 0.10 0 255 0
December 19, 2025 0 0 13.80 0 223 0 22.00 0 0 0.13 0 25 0
December 19, 2025 0 0 12.85 0 20 0 23.00 0 0 0.14 0 0 0
December 19, 2025 0.10 0 11.85 0 14 0 24.00 0 0 0.15 0 58 0
December 19, 2025 0 0 10.85 0 32 0 25.00 0 0 0.16 0 20 0
December 19, 2025 0 0 9.90 0 100 0 26.00 0 0 0.18 0 2 0
December 19, 2025 0 0 8.90 0 0 0 27.00 0 0 0.22 0 0 0
December 19, 2025 0 0 7.95 0 32 0 28.00 0 0 0.24 0 0 0
December 19, 2025 0 0 7.05 0 9 0 29.00 0 0 0.31 0 0 0
December 19, 2025 0 0 6.10 0 34 0 30.00 0 0 0.39 0 109 0
December 19, 2025 0 0 5.20 0 0 0 31.00 0 0 0.49 0 0 0
December 19, 2025 0 0 4.35 0 17 0 32.00 0 0 0.70 0 15 0
December 19, 2025 0 0 3.55 0 24 0 33.00 0 0 0.90 0 0 0
December 19, 2025 0 0 2.80 0 2 0 34.00 0 0 1.20 0 20 0
December 19, 2025 0 0 2.15 0 15 0 35.00 0 0 1.50 0 0 0
December 19, 2025 0 0 1.60 0 12 0 36.00 0 0 2.05 0 10 0
December 19, 2025 0 0 1.15 0 17 0 37.00 0 0 2.60 0 0 0
December 19, 2025 0 0 0.80 0 13 0 38.00 0 0 3.25 0 0 0
December 19, 2025 0 0 0.60 0 22 0 39.00 0 0 3.95 0 0 0
December 19, 2025 0 0 0.38 0 22 0 40.00 0 0 4.80 0 0 0
January 16, 2026 0 0 11.90 0 0 0 24.00 0 0 0.18 0 0 0
January 16, 2026 0 0 9.95 0 0 0 26.00 0 0 0.22 0 0 0
January 16, 2026 0 0 9.00 0 0 0 27.00 0 0 0.22 0 0 0
January 16, 2026 0 0 8.05 0 0 0 28.00 0 0 0.29 0 0 0
January 16, 2026 0 0 7.10 0 0 0 29.00 0 0 0.37 0 20 0
January 16, 2026 0 0 6.20 0 0 0 30.00 0 0 0.44 0 10 0
January 16, 2026 0 0 5.30 0 15 0 31.00 0 0 0.60 0 0 0
January 16, 2026 0 0 4.45 0 2 0 32.00 0 0 0.75 0 0 0
January 16, 2026 0 0 3.70 0 35 0 33.00 0 0 1.00 0 0 0
January 16, 2026 0 0 2.95 0 30 0 34.00 0 0 1.30 0 30 0
January 16, 2026 0 0 2.30 0 10 0 35.00 0 0 1.70 0 0 0
January 16, 2026 0 0 1.75 0 0 0 36.00 0 0 2.15 0 10 0
January 16, 2026 0 0 1.30 0 0 0 37.00 0 0 2.75 0 0 0
January 16, 2026 0 0 0.95 0 6 0 38.00 0 0 3.35 0 0 0
January 16, 2026 0 0 0.65 0 0 0 39.00 0 0 4.10 0 0 0
January 16, 2026 0 0 0.47 0 0 0 40.00 0 0 4.90 0 0 0
February 20, 2026 0 0 6.35 0 0 0 30.00 0 0 0.60 0 0 0
February 20, 2026 0 0 5.50 0 0 0 31.00 0 0 0.75 0 0 0
February 20, 2026 0 0 4.70 0 0 0 32.00 0 0 0.95 0 0 0
February 20, 2026 0 0 3.90 0 0 0 33.00 0 0 1.20 0 2 0
February 20, 2026 0 0 3.25 0 0 0 34.00 0 0 1.50 0 0 0
February 20, 2026 0 0 2.60 0 20 0 35.00 0 0 1.85 0 0 0
February 20, 2026 0 0 2.05 0 0 0 36.00 0 0 2.30 0 20 0
February 20, 2026 0 0 1.55 0 20 0 37.00 0 0 2.95 0 0 0
February 20, 2026 0 0 1.15 0 0 0 38.00 0 0 3.50 0 0 0
February 20, 2026 0 0 0.85 0 0 0 39.00 0 0 4.20 0 0 0
February 20, 2026 0 0 0.65 0 0 0 40.00 0 0 5.00 0 0 0
March 20, 2026 0 0 15.85 0 0 0 20.00 0 0.15 0.15 0 20 0
March 20, 2026 0 0 14.90 0 0 0 21.00 0 0 0.20 0 0 0
March 20, 2026 0 0 13.95 0 120 0 22.00 0 0 0.22 0 1 0
March 20, 2026 0 0 13.00 0 60 0 23.00 0 0 0.24 0 5 0
March 20, 2026 0 0 12.00 0 10 0 24.00 0 0 0.27 0 80 0
March 20, 2026 0 0 11.00 0 20 0 25.00 0 0 0.27 0 14 0
March 20, 2026 0 0 10.05 0 50 0 26.00 0 0 0.33 0 0 0
March 20, 2026 0 0 8.20 0 99 0 28.00 0 0 0.50 0 40 0
March 20, 2026 0 0 6.45 0 97 0 30.00 0 0 0.75 0 285 0
March 20, 2026 0 0 4.85 0 15 0 32.00 0 1.75 1.15 0 145 0
March 20, 2026 0 0 3.45 0 0 0 34.00 0 0 1.80 0 62 0
March 20, 2026 0 0 2.85 0 0 0 35.00 0 0 2.20 0 50 0
March 20, 2026 0 0 2.30 0 0 0 36.00 0 0 2.65 0 15 0
March 20, 2026 0 0 1.40 0 0 0 38.00 0 0 3.80 0 15 0
March 20, 2026 0 0 0.85 0 20 0 40.00 0 0 5.20 0 15 0
March 20, 2026 0 0 0.22 0 0 0 45.00 0 0 9.65 0 0 0
June 19, 2026 0 0 14.00 0 0 0 22.00 0 1.10 0.32 0 6 0
June 19, 2026 0 0 12.10 0 20 0 24.00 0 0 0.35 0 100 0
June 19, 2026 0 0 11.10 0 0 0 25.00 0 0 0.42 0 33 0
June 19, 2026 0 0 10.25 0 1 0 26.00 0 0 0.55 0 0 0
June 19, 2026 0 0 8.45 0 0 0 28.00 0 0 0.75 0 35 0
June 19, 2026 1.50 0 6.75 0 26 0 30.00 0 0 1.10 0 3 0
June 19, 2026 0.10 0 5.25 0 57 0 32.00 0 0 1.60 0 20 0
June 19, 2026 0 0 3.95 0 0 0 34.00 0 0 2.30 0 3 0
June 19, 2026 0 0 3.30 0 0 0 35.00 0 0 2.65 0 15 0
June 19, 2026 0 0 2.80 0 12 0 36.00 0 0 3.15 0 0 0
June 19, 2026 0 0 1.95 0 4 0 38.00 0 0 4.30 0 0 0
June 19, 2026 0 0 1.30 0 0 0 40.00 0 0 5.60 0 15 0
June 19, 2026 0 0 0.43 0 0 0 45.00 0 0 9.75 0 0 0