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: December 4, 2022 at 7:00 a.m.   (Real-time)

  • Last price: 25.390
  • Net change: 0.220
  • Bid price: 25.250
  • Ask price: 25.500
  • 30-day historical volatility: 40.37%
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: 3,563
Volume: 2
Open interest: 2,842
Volume: 0
December 16, 2022 8.30 8.55 8.55 0 0 0 17.00 0 0.06 0.06 0 0 0
December 16, 2022 7.30 7.55 7.55 0 0 0 18.00 0 0.06 0.06 0 4 0
December 16, 2022 6.80 7.05 7.05 0 0 0 18.50 0 0.06 0.06 0 0 0
December 16, 2022 6.30 6.55 6.55 0 0 0 19.00 0 0.06 0.06 0 2 0
December 16, 2022 5.80 6.05 6.05 0 0 0 19.50 0 0.06 0.06 0 0 0
December 16, 2022 5.30 5.55 5.55 0 10 0 20.00 0 0.06 0.06 0 60 0
December 16, 2022 4.80 5.05 5.05 0 0 0 20.50 0 0.06 0.06 0 0 0
December 16, 2022 4.30 4.55 4.55 0 55 0 21.00 0 0.06 0.06 0 0 0
December 16, 2022 3.80 4.05 4.05 0 0 0 21.50 0 0.06 0.06 0 3 0
December 16, 2022 3.30 3.55 3.55 0 3 0 22.00 0 0.07 0.07 0 5 0
December 16, 2022 2.80 3.05 3.05 0 1 0 22.50 0 0.08 0.08 0 20 0
December 16, 2022 2.30 2.55 2.55 0 91 0 23.00 0.01 0.10 0.10 0 50 0
December 16, 2022 1.85 2.05 2.05 0 50 0 23.50 0.02 0.14 0.14 0 0 0
December 16, 2022 1.35 1.60 1.60 0 25 0 24.00 0.08 0.20 0.20 0 2 0
December 16, 2022 0.95 1.15 1.15 0 5 0 24.50 0.18 0.30 0.30 0 10 0
December 16, 2022 0.60 0.80 0.80 0 32 0 25.00 0.34 0.50 0.50 0 24 0
December 16, 2022 0.17 0.25 0.25 0 19 0 26.00 0.85 1.10 1.10 0 20 0
December 16, 2022 0.02 0.10 0.10 0 41 0 27.00 1.70 1.90 1.90 0 2 0
December 16, 2022 0 0.07 0.07 0 13 0 28.00 2.65 2.85 2.85 0 10 0
December 16, 2022 0 0.08 0.08 0 0 0 29.00 3.65 3.85 3.85 0 0 0
December 16, 2022 0 0.07 0.07 0 10 0 30.00 4.65 4.85 4.85 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 32.00 6.65 6.85 6.85 0 0 0
December 16, 2022 0 0.07 0.07 0 20 0 34.00 8.65 8.85 8.85 0 0 0
December 16, 2022 0 0.07 0.07 0 20 0 35.00 9.65 9.85 9.85 0 0 0
December 16, 2022 0 0.06 0.06 0 20 0 36.00 10.65 10.85 10.85 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 40.00 14.65 14.85 14.85 0 0 0
January 20, 2023 8.30 8.55 8.55 0 0 0 17.00 0 0.08 0.08 0 0 0
January 20, 2023 7.30 7.55 7.55 0 0 0 18.00 0 0.08 0.08 0 0 0
January 20, 2023 6.80 7.05 7.05 0 0 0 18.50 0 0.09 0.09 0 0 0
January 20, 2023 6.30 6.55 6.55 0 0 0 19.00 0.01 0.08 0.08 0 0 0
January 20, 2023 5.80 6.05 6.05 0 0 0 19.50 0.01 0.10 0.10 0 4 0
January 20, 2023 5.30 5.55 5.55 0 0 0 20.00 0.01 0.10 0.10 0 5 0
January 20, 2023 4.80 5.05 5.05 0 5 0 20.50 0.01 0.11 0.11 0 1 0
January 20, 2023 4.35 4.55 4.55 0 4 0 21.00 0.02 0.13 0.13 0 0 0
January 20, 2023 3.85 4.10 4.10 0 0 0 21.50 0.05 0.16 0.16 0 0 0
January 20, 2023 3.40 3.60 3.60 0 0 0 22.00 0.08 0.20 0.20 0 60 0
January 20, 2023 2.95 3.15 3.15 0 0 0 22.50 0.13 0.25 0.25 0 0 0
January 20, 2023 2.50 2.75 2.75 0 0 0 23.00 0.20 0.30 0.30 0 0 0
January 20, 2023 2.10 2.30 2.30 0 5 0 23.50 0.28 0.40 0.40 0 0 0
January 20, 2023 1.70 1.95 1.95 0 826 0 24.00 0.39 0.55 0.55 0 826 0
January 20, 2023 1.40 1.55 1.55 0 0 0 24.50 0.50 0.70 0.70 0 0 0
January 20, 2023 1.05 1.30 1.30 0 30 0 25.00 0.70 0.90 0.90 0 0 0
January 20, 2023 0.60 0.80 0.80 0 11 0 26.00 1.20 1.45 1.45 0 5 0
January 20, 2023 0.29 0.40 0.40 0 75 0 27.00 1.90 2.15 2.15 0 0 0
January 20, 2023 0.11 0.20 0.20 0 5 0 28.00 2.75 2.95 2.95 0 10 0
January 20, 2023 0.01 0.15 0.15 0 0 0 29.00 3.65 3.90 3.90 0 5 0
January 20, 2023 0.01 0.09 0.09 0 0 0 30.00 4.65 4.85 4.85 0 0 0
January 20, 2023 0 0.07 0.07 0 0 0 32.00 6.65 6.85 6.85 0 0 0
February 17, 2023 8.25 8.60 8.60 0 0 0 17.00 0 0.09 0.09 0 0 0
February 17, 2023 7.30 7.55 7.55 0 0 0 18.00 0.01 0.13 0.13 0 0 0
February 17, 2023 6.80 7.10 7.10 0 0 0 18.50 0.01 0.13 0.13 0 0 0
February 17, 2023 6.30 7.00 7.00 0 0 0 19.00 0.01 0.15 0.15 0 210 0
February 17, 2023 5.85 6.15 6.15 0 0 0 19.50 0.02 0.15 0.15 0 20 0
February 17, 2023 5.35 5.65 5.65 0 0 0 20.00 0.05 0.15 0.15 0 480 0
February 17, 2023 4.90 5.20 5.20 0 0 0 20.50 0.06 0.20 0.20 0 400 0
February 17, 2023 4.45 4.75 4.75 0 200 0 21.00 0.11 0.25 0.25 0 0 0
February 17, 2023 4.00 4.30 4.30 0 200 0 21.50 0.16 0.25 0.25 0 10 0
February 17, 2023 3.55 3.85 3.85 0 50 0 22.00 0.21 0.35 0.35 0 0 0
February 17, 2023 3.10 3.40 3.40 0 0 0 22.50 0.26 0.40 0.40 0 140 0
February 17, 2023 2.70 3.00 3.00 0 10 0 23.00 0.36 0.50 0.50 0 110 0
February 17, 2023 2.45 2.60 2.60 0 220 0 23.50 0.48 0.60 0.60 0 0 0
February 17, 2023 2.10 2.25 2.25 0 670 0 24.00 0.60 0.75 0.75 0 0 0
February 17, 2023 1.75 1.95 1.95 0 310 0 24.50 0.75 0.90 0.90 0 0 0
February 17, 2023 1.35 1.65 1.65 0 10 0 25.00 0.95 1.10 1.10 0 0 0
February 17, 2023 0.85 1.10 1.10 0 38 0 26.00 1.40 1.65 1.65 0 0 0
February 17, 2023 0.50 0.70 0.70 0 20 0 27.00 2.05 2.35 2.35 0 0 0
February 17, 2023 0.27 0.40 0.40 0 56 0 28.00 2.80 3.10 3.10 0 10 0
February 17, 2023 0.05 0.15 0.15 0 15 0 30.00 4.65 4.95 4.95 0 0 0
March 17, 2023 8.35 8.60 8.60 0 0 0 17.00 0.01 0.15 0.15 0 0 0
March 17, 2023 7.35 7.65 7.65 0 4 0 18.00 0.05 0.15 0.15 0 0 0
March 17, 2023 6.90 7.15 7.15 0 0 0 18.50 0.06 0.21 0.21 0 0 0
March 17, 2023 6.40 6.70 6.70 0 0 0 19.00 0.08 0.20 0.20 0 0 0
March 17, 2023 5.95 6.20 6.20 0 0 0 19.50 0.12 0.25 0.25 0 0 0
March 17, 2023 5.50 5.75 5.75 0 5 0 20.00 0.16 0.30 0.30 0 1 0
March 17, 2023 5.00 5.30 5.30 0 0 0 20.50 0.21 0.34 0.34 0 0 0
March 17, 2023 4.60 4.85 4.85 0 2 0 21.00 0.26 0.40 0.40 0 80 0
March 17, 2023 4.15 4.40 4.40 0 0 0 21.50 0.32 0.45 0.45 0 0 0
March 17, 2023 3.70 4.00 4.00 0 0 0 22.00 0.41 0.55 0.55 0 15 0
March 17, 2023 3.30 3.60 3.60 0 0 0 22.50 0.49 0.65 0.65 0 0 0
March 17, 2023 2.90 3.20 3.20 0 1 0 23.00 0.60 0.75 0.75 0 0 0
March 17, 2023 2.55 2.80 2.80 0 0 0 23.50 0.70 0.90 0.90 0 0 0
March 17, 2023 2.20 2.55 2.55 0 10 0 24.00 0.90 1.05 1.05 0 30 0
March 17, 2023 1.90 2.20 2.20 0 2 0 24.50 1.05 1.25 1.25 0 0 0
March 17, 2023 1.65 1.90 1.90 0 10 0 25.00 1.25 1.50 1.50 0 3 0
March 17, 2023 1.15 1.35 1.35 0 48 0 26.00 1.75 2.00 2.00 0 10 0
March 17, 2023 0.75 1.00 1.00 0 15 0 27.00 2.35 2.65 2.65 0 0 0
March 17, 2023 0.48 0.65 0.65 0 16 0 28.00 3.05 3.35 3.35 0 10 0
March 17, 2023 0.16 0.30 0.30 0 27 0 30.00 4.75 5.00 5.00 0 14 0
March 17, 2023 0.01 0.15 0.15 0 0 0 32.00 6.60 6.90 6.90 0 0 0
March 17, 2023 0.01 0.10 0.10 0 0 0 34.00 8.60 8.90 8.90 0 0 0
March 17, 2023 0.01 0.10 0.10 0 0 0 35.00 9.60 9.90 9.90 0 0 0
April 21, 2023 8.35 8.65 8.65 0 0 0 17.00 0.05 0.19 0.19 0 0 0
April 21, 2023 7.40 7.70 7.70 0 0 0 18.00 0.10 0.20 0.20 0 10 0
April 21, 2023 6.95 7.20 7.20 0 0 0 18.50 0.11 0.25 0.25 0 0 0
April 21, 2023 6.45 6.75 6.75 0 0 0 19.00 0.16 0.30 0.30 0 0 0
April 21, 2023 6.00 6.30 6.30 0 0 0 19.50 0.20 0.34 0.34 0 0 0
April 21, 2023 5.55 5.85 5.85 0 0 0 20.00 0.25 0.39 0.39 0 0 0
April 21, 2023 5.10 5.40 5.40 0 0 0 20.50 0.30 0.45 0.45 0 0 0
April 21, 2023 4.70 5.00 5.00 0 0 0 21.00 0.35 0.50 0.50 0 0 0
April 21, 2023 4.30 4.55 4.55 0 0 0 21.50 0.45 0.60 0.60 0 0 0
April 21, 2023 3.90 4.15 4.15 0 0 0 22.00 0.50 0.70 0.70 0 0 0
April 21, 2023 3.50 3.80 3.80 0 0 0 22.50 0.60 0.80 0.80 0 0 0
April 21, 2023 3.15 3.40 3.40 0 0 0 23.00 0.75 0.95 0.95 0 0 0
April 21, 2023 2.80 3.10 3.10 0 0 0 23.50 0.85 1.10 1.10 0 0 0
April 21, 2023 2.45 2.75 2.75 0 0 0 24.00 1.05 1.25 1.25 0 0 0
April 21, 2023 2.15 2.40 2.40 0 0 0 24.50 1.20 1.45 1.45 0 0 0
April 21, 2023 1.85 2.15 2.15 0 0 0 25.00 1.45 1.70 1.70 0 0 0
April 21, 2023 1.35 1.65 1.65 0 0 0 26.00 1.95 2.20 2.20 0 0 0
April 21, 2023 1.00 1.25 1.25 0 0 0 27.00 2.55 2.80 2.80 0 0 0
April 21, 2023 0.65 0.80 0.80 0 0 0 28.00 3.20 3.55 3.55 0 0 0
April 21, 2023 0.30 0.45 0.45 0 0 0 30.00 4.85 5.10 5.10 0 0 0
May 19, 2023 4.05 4.35 4.35 0 0 0 22.00 0.65 0.85 0.85 0 0 0
May 19, 2023 3.75 4.00 4.00 0 0 0 22.50 0.75 0.95 0.95 0 0 0
May 19, 2023 3.35 3.65 3.65 0 0 0 23.00 0.90 1.10 1.10 0 0 0
May 19, 2023 3.00 3.40 3.40 0 11 0 23.50 1.05 1.25 1.25 0 0 0
May 19, 2023 2.70 3.00 3.00 0 0 0 24.00 1.20 1.45 1.45 0 0 0
May 19, 2023 2.40 2.75 2.75 0 0 0 24.50 1.40 1.65 1.65 0 0 0
May 19, 2023 2.15 2.45 2.45 0 0 0 25.00 1.65 1.85 1.85 0 0 0
May 19, 2023 1.65 1.95 1.95 0 0 0 26.00 2.15 2.40 2.40 0 0 0
May 19, 2023 1.25 1.50 1.50 0 3 0 27.00 2.75 3.00 3.00 0 0 0
May 19, 2023 0.90 1.20 1.20 0 0 0 28.00 3.40 3.70 3.70 0 0 0
May 19, 2023 0.50 0.65 0.65 0 0 0 30.00 4.95 5.25 5.25 0 0 0
June 16, 2023 9.35 9.65 9.65 0 0 0 16.00 0.10 0.20 0.20 0 0 0
June 16, 2023 7.50 7.80 7.80 0 0 0 18.00 0.20 0.35 0.35 0 11 0
June 16, 2023 6.60 6.90 6.90 0 0 0 19.00 0.30 0.45 0.45 0 0 0
June 16, 2023 5.75 6.05 6.05 0 52 0 20.00 0.40 0.55 0.55 0 10 0
June 16, 2023 4.95 5.25 5.25 0 1 0 21.00 0.55 0.75 0.75 0 0 0
June 16, 2023 4.20 4.45 4.45 0 11 2 22.00 0.75 1.00 1.00 0 3 0
June 16, 2023 3.45 3.75 3.75 0 23 0 23.00 1.00 1.25 1.25 0 13 0
June 16, 2023 2.85 3.10 3.10 0 14 0 24.00 1.35 1.60 1.60 0 0 0
June 16, 2023 2.25 2.55 2.55 0 25 0 25.00 1.80 2.05 2.05 0 21 0
June 16, 2023 1.80 2.05 2.05 0 0 0 26.00 2.30 2.55 2.55 0 0 0
June 16, 2023 1.05 1.30 1.30 0 2 0 28.00 3.55 3.85 3.85 0 0 0
June 16, 2023 0.55 0.75 0.75 0 13 0 30.00 5.00 5.40 5.40 0 15 0
June 16, 2023 0.30 0.45 0.45 0 0 0 32.00 6.75 7.10 7.10 0 0 0
June 16, 2023 0.10 0.20 0.20 0 0 0 35.00 9.60 9.90 9.90 0 0 0
September 15, 2023 9.35 9.75 9.75 0 5 0 16.00 0.20 0.35 0.35 0 0 0
September 15, 2023 7.60 8.00 8.00 0 5 0 18.00 0.35 0.50 0.50 0 3 0
September 15, 2023 6.75 7.15 7.15 0 1 0 19.00 0.50 0.65 0.65 0 2 0
September 15, 2023 5.95 6.35 6.35 0 10 0 20.00 0.65 0.85 0.85 0 46 0
September 15, 2023 5.20 5.75 5.75 0 1 0 21.00 0.80 1.05 1.05 0 0 0
September 15, 2023 4.50 5.05 5.05 0 0 0 22.00 1.05 1.25 1.25 0 20 0
September 15, 2023 3.80 4.40 4.40 0 10 0 23.00 1.40 1.65 1.65 0 0 0
September 15, 2023 3.25 3.70 3.70 0 2 0 24.00 1.70 2.00 2.00 0 0 0
September 15, 2023 2.70 3.20 3.20 0 10 0 25.00 2.15 2.45 2.45 0 0 0
September 15, 2023 2.25 2.60 2.60 0 20 0 26.00 2.60 2.95 2.95 0 17 0
September 15, 2023 1.50 1.85 1.85 0 20 0 28.00 3.70 4.20 4.20 0 0 0
September 15, 2023 0.95 1.25 1.25 0 9 0 30.00 5.15 5.70 5.70 0 0 0
September 15, 2023 0.25 0.45 0.45 0 0 0 35.00 9.60 10.05 10.05 0 0 0