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: August 15, 2022 at 11:55 a.m.   (Real-time)

  • Last price: 22.970
  • Net change: -0.110
  • Bid price: 22.950
  • Ask price: 22.980
  • 30-day historical volatility: 60.14%
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: 9,565
Volume: 92
Open interest: 4,620
Volume: 0
August 19, 2022 2.75 3.10 3.15 0 0 0 20.00 0 0.06 0.06 0 0 0
August 19, 2022 2.20 2.60 2.65 0 0 0 20.50 0 0.06 0.06 0 0 0
August 19, 2022 1.80 2.15 2.15 0 0 0 21.00 0 0.05 0.06 0 25 0
August 19, 2022 1.35 1.60 1.65 0 0 0 21.50 0 0.07 0.08 0 0 0
August 19, 2022 0.85 1.15 1.20 0 0 0 22.00 0.01 0.10 0.10 0 0 0
August 19, 2022 0.45 0.70 0.80 0 0 0 22.50 0.07 0.20 0.18 0 0 0
August 19, 2022 0.02 0.36 0.41 0 61 0 23.00 0.24 0.41 0.36 0 35 0
August 19, 2022 0.03 0.18 0.20 0 0 0 23.50 0.55 0.75 0.70 0 0 0
August 19, 2022 0 0.10 0.12 0 100 0 24.00 0.95 1.25 1.15 0 0 0
August 19, 2022 0 0.08 0.08 0 0 0 24.50 1.40 1.75 1.65 0 0 0
August 19, 2022 0 0.06 0.07 0 0 0 25.00 1.90 2.25 2.05 0 0 0
August 19, 2022 0 0.06 0.06 0 15 0 26.00 2.85 3.30 3.05 0 41 0
August 19, 2022 0 0.06 0.06 0 85 0 27.00 3.90 4.30 4.05 0 30 0
August 19, 2022 0 0.06 0.06 0 75 0 28.00 4.85 5.30 5.05 0 0 0
August 19, 2022 0 0.06 0.06 0 25 0 29.00 5.85 6.25 6.05 0 0 0
August 19, 2022 0 0.05 0.05 0 17 0 30.00 6.85 7.25 7.05 0 0 0
August 19, 2022 0 0.06 0.06 0 43 0 31.00 7.85 8.25 8.05 0 0 0
August 19, 2022 0 0.06 0.06 0 47 0 32.00 8.85 9.25 9.05 0 0 0
August 19, 2022 0 0.06 0.06 0 10 0 33.00 9.85 10.25 10.05 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 34.00 10.85 11.25 11.05 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 35.00 11.85 12.25 12.05 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 36.00 12.85 13.25 13.05 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 38.00 14.85 15.25 15.05 0 0 0
September 16, 2022 2.75 3.20 3.20 0 0 0 20.00 0.01 0.16 0.09 0 0 0
September 16, 2022 2.40 2.70 2.70 0 0 0 20.50 0.01 0.11 0.13 0 0 0
September 16, 2022 1.85 2.25 2.25 0 0 0 21.00 0.03 0.14 0.16 0 0 0
September 16, 2022 1.40 1.75 1.80 0 10 0 21.50 0.09 0.24 0.23 0 0 0
September 16, 2022 0.95 1.35 1.35 0 32 0 22.00 0.18 0.35 0.34 0 43 0
September 16, 2022 0.65 0.95 1.00 0 0 0 22.50 0.33 0.55 0.49 0 50 0
September 16, 2022 0.46 0.60 0.65 0 15 0 23.00 0.55 0.75 0.75 0 15 0
September 16, 2022 0.23 0.38 0.38 0 1 0 23.50 0.80 1.10 1.05 0 0 0
September 16, 2022 0.11 0.27 0.29 0 64 0 24.00 1.20 1.55 1.45 0 0 0
September 16, 2022 0.03 0.16 0.19 0 0 0 24.50 1.65 1.95 1.90 0 0 0
September 16, 2022 0.01 0.13 0.15 0 0 0 25.00 2.10 2.40 2.35 0 1 0
September 16, 2022 0.01 0.11 0.11 0 6 0 26.00 3.05 3.45 3.35 0 22 0
September 16, 2022 0 0.08 0.09 0 48 0 27.00 4.05 4.45 4.20 0 3 0
September 16, 2022 0 0.07 0.08 0 58 0 28.00 5.05 5.45 5.20 0 15 0
September 16, 2022 0 0.07 0.08 0 46 0 29.00 6.00 6.45 6.20 0 0 0
September 16, 2022 0 0.06 0.08 0 103 0 30.00 7.00 7.45 7.20 0 12 0
September 16, 2022 0 0.06 0.08 0 0 0 31.00 8.00 8.45 8.20 0 0 0
September 16, 2022 0 0.06 0.08 0 30 0 32.00 9.00 9.45 9.20 0 0 0
September 16, 2022 0 0.06 0.08 0 0 0 33.00 10.00 10.40 10.20 0 0 0
September 16, 2022 0 0.06 0.09 0 0 0 34.00 11.05 11.40 11.20 0 0 0
September 16, 2022 0 0.06 0.09 0 0 0 35.00 12.05 12.40 12.20 0 0 0
September 16, 2022 0 0.06 0.09 0 0 0 36.00 13.00 13.45 13.20 0 0 0
September 16, 2022 0 0.06 0.09 0 10 0 40.00 16.95 17.40 17.20 0 0 0
October 21, 2022 2.80 3.25 3.25 0 0 0 20.00 0.04 0.14 0.16 0 3,920 0
October 21, 2022 2.50 2.75 2.80 0 0 0 20.50 0.08 0.18 0.20 0 0 0
October 21, 2022 1.95 2.30 2.35 0 0 0 21.00 0.12 0.28 0.26 0 0 0
October 21, 2022 1.55 1.90 1.95 0 0 0 21.50 0.21 0.37 0.36 0 0 0
October 21, 2022 1.15 1.50 1.55 0 0 0 22.00 0.31 0.50 0.50 0 0 0
October 21, 2022 0.85 1.10 1.20 0 0 0 22.50 0.46 0.65 0.70 0 0 0
October 21, 2022 0.55 0.80 0.70 -0.20 92 74 23.00 0.70 0.95 0.95 0 10 0
October 21, 2022 0.38 0.60 0.65 0 0 0 23.50 0.95 1.25 1.20 0 15 0
October 21, 2022 0.26 0.43 0.48 0 55 0 24.00 1.30 1.65 1.55 0 4 0
October 21, 2022 0.15 0.31 0.34 0 0 0 24.50 1.65 2.05 1.95 0 11 0
October 21, 2022 0.09 0.21 0.25 0 3,904 0 25.00 2.15 2.45 2.40 0 8 0
October 21, 2022 0.01 0.15 0.05 -0.10 4 8 26.00 3.10 3.45 3.25 0 0 0
October 21, 2022 0.01 0.11 0.10 0 3,915 0 27.00 4.05 4.45 4.20 0 0 0
October 21, 2022 0 0.10 0.12 0 76 0 28.00 5.05 5.45 5.40 0 0 0
October 21, 2022 0 0.09 0.09 0 109 0 29.00 6.05 6.45 6.20 0 0 0
October 21, 2022 0 0.09 0.08 0 59 0 30.00 7.05 7.45 7.20 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 31.00 8.05 8.45 8.20 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 32.00 9.05 9.40 9.20 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 34.00 11.00 11.40 11.20 0 0 0
November 18, 2022 2.95 3.40 3.40 0 0 0 20.00 0.13 0.25 0.29 0 0 0
November 18, 2022 2.50 2.90 2.95 0 0 0 20.50 0.20 0.36 0.38 0 0 0
November 18, 2022 2.15 2.45 2.55 0 0 0 21.00 0.30 0.46 0.47 0 10 0
November 18, 2022 1.80 2.10 2.15 0 0 0 21.50 0.37 0.65 0.60 0 0 0
November 18, 2022 1.45 1.75 1.80 0 0 0 22.00 0.50 0.80 0.75 0 2 0
November 18, 2022 1.15 1.40 1.45 0 0 0 22.50 0.70 0.95 0.95 0 0 0
November 18, 2022 0.85 1.15 1.20 0 16 0 23.00 0.95 1.15 1.15 0 2 0
November 18, 2022 0.65 0.90 0.95 0 0 0 23.50 1.20 1.50 1.40 0 0 0
November 18, 2022 0.43 0.75 0.75 0 11 0 24.00 1.50 1.75 1.70 0 0 0
November 18, 2022 0.31 0.50 0.60 0 0 0 24.50 1.85 2.10 2.10 0 0 0
November 18, 2022 0.23 0.39 0.46 0 13 0 25.00 2.25 2.50 2.50 0 0 0
November 18, 2022 0.09 0.25 0.28 0 0 0 26.00 3.05 3.55 3.35 0 0 0
November 18, 2022 0.05 0.15 0.19 0 0 0 27.00 4.00 4.45 4.30 0 0 0
November 18, 2022 0.01 0.12 0.13 0 0 0 28.00 4.95 5.45 5.25 0 0 0
November 18, 2022 0 0.10 0.13 0 4 0 29.00 6.00 6.50 6.25 0 0 0
November 18, 2022 0 0.09 0.15 0 23 0 30.00 7.00 7.50 7.25 0 0 0
November 18, 2022 0 0.09 0.12 0 0 0 31.00 8.00 8.45 8.25 0 10 0
November 18, 2022 0 0.08 0.12 0 0 0 32.00 8.95 9.45 9.25 0 0 0
December 16, 2022 2.90 3.35 3.45 0 0 0 20.00 0.19 0.32 0.37 0 0 0
December 16, 2022 2.65 2.90 3.05 0 0 0 20.50 0.28 0.47 0.47 0 0 0
December 16, 2022 2.15 2.55 2.65 0 5 0 21.00 0.35 0.65 0.55 0 5 0
December 16, 2022 1.90 2.15 2.25 0 0 0 21.50 0.47 0.65 0.70 0 2 0
December 16, 2022 1.55 1.80 1.90 0 3 0 22.00 0.60 0.90 0.90 0 5 0
December 16, 2022 1.25 1.50 1.55 0 0 0 22.50 0.85 1.15 1.10 0 0 0
December 16, 2022 0.95 1.20 1.30 0 28 0 23.00 1.05 1.35 1.35 0 55 0
December 16, 2022 0.75 0.95 1.05 0 50 0 23.50 1.35 1.65 1.60 0 0 0
December 16, 2022 0.55 0.75 0.85 0 11 0 24.00 1.65 1.90 1.95 0 0 0
December 16, 2022 0.37 0.70 0.65 0 5 0 24.50 2.00 2.30 2.20 0 0 0
December 16, 2022 0.28 0.55 0.55 0 28 0 25.00 2.40 2.60 2.55 0 24 0
December 16, 2022 0.13 0.34 0.34 0 2 0 26.00 3.15 3.70 3.70 0 20 0
December 16, 2022 0.07 0.20 0.24 0 0 0 27.00 4.05 4.55 4.55 0 0 0
December 16, 2022 0.02 0.16 0.17 0 13 0 28.00 5.00 5.55 5.50 0 10 0
December 16, 2022 0.01 0.16 0.16 0 0 0 29.00 6.00 6.50 6.55 0 0 0
December 16, 2022 0 0.10 0.14 0 10 0 30.00 6.95 7.50 7.55 0 0 0
December 16, 2022 0 0.15 0.17 0 0 0 32.00 8.95 9.50 9.55 0 0 0
December 16, 2022 0 0.09 0.13 0 20 0 34.00 10.95 11.50 11.55 0 0 0
December 16, 2022 0 0.10 0.13 0 20 0 35.00 11.95 12.50 12.55 0 0 0
December 16, 2022 0 0.09 0.13 0 20 0 36.00 12.95 13.50 13.55 0 0 0
December 16, 2022 0 0.09 0.13 0 0 0 40.00 16.90 17.50 17.55 0 0 0
January 20, 2023 2.95 3.40 3.55 0 0 0 20.00 0.26 0.42 0.48 0 0 0
January 20, 2023 2.60 3.05 3.15 0 0 0 20.50 0.35 0.50 0.55 0 0 0
January 20, 2023 2.25 2.65 2.75 0 0 0 21.00 0.42 0.75 0.70 0 0 0
January 20, 2023 2.00 2.30 2.35 0 0 0 21.50 0.55 0.75 0.85 0 0 0
January 20, 2023 1.65 1.95 2.05 0 0 0 22.00 0.75 1.05 1.00 0 0 0
January 20, 2023 1.35 1.65 1.70 0 0 0 22.50 0.95 1.20 1.20 0 0 0
January 20, 2023 1.10 1.35 1.40 0 3 0 23.00 1.15 1.50 1.45 0 1 0
January 20, 2023 0.85 1.15 1.20 0 0 0 23.50 1.45 1.75 1.70 0 0 0
January 20, 2023 0.65 0.95 1.00 0 10 0 24.00 1.75 2.10 2.00 0 0 0
January 20, 2023 0.49 0.80 0.80 0 0 0 24.50 2.10 2.40 2.35 0 0 0
January 20, 2023 0.37 0.65 0.65 0 0 0 25.00 2.45 2.70 2.65 0 0 0
January 20, 2023 0.21 0.44 0.44 0 0 0 26.00 3.25 3.70 3.70 0 0 0
January 20, 2023 0.12 0.30 0.32 0 0 0 27.00 4.05 4.55 4.55 0 0 0
January 20, 2023 0.05 0.20 0.23 0 0 0 28.00 4.90 5.30 5.50 0 0 0
January 20, 2023 0.01 0.16 0.16 0 0 0 29.00 5.85 6.30 6.50 0 0 0
January 20, 2023 0.01 0.17 0.17 0 0 0 30.00 6.85 7.30 7.30 0 0 0
January 20, 2023 0 0.14 0.15 0 0 0 32.00 8.80 9.25 9.45 0 0 0
March 17, 2023 4.85 5.25 5.40 0 0 0 18.00 0.16 0.35 0.36 0 0 0
March 17, 2023 3.20 3.55 3.65 0 0 0 20.00 0.41 0.65 0.65 0 0 0
March 17, 2023 2.50 2.80 2.90 0 0 0 21.00 0.65 1.00 0.90 0 82 0
March 17, 2023 1.95 2.15 2.25 0 0 0 22.00 0.95 1.30 1.25 0 15 0
March 17, 2023 1.40 1.60 1.70 0 1 0 23.00 1.40 1.70 1.70 0 0 0
March 17, 2023 0.95 1.20 1.25 0 5 0 24.00 1.95 2.30 2.35 0 30 0
March 17, 2023 0.60 0.85 0.90 0 0 0 25.00 2.65 3.00 2.95 0 3 0
March 17, 2023 0.37 0.65 0.65 0 27 0 26.00 3.40 3.75 3.75 0 10 0
March 17, 2023 0.14 0.25 0.34 0 10 0 28.00 5.15 5.50 5.50 0 10 0
March 17, 2023 0.04 0.24 0.23 0 23 0 30.00 7.05 7.35 7.35 0 14 0
March 17, 2023 0.01 0.15 0.18 0 0 0 32.00 9.00 9.35 9.35 0 0 0
March 17, 2023 0 0.15 0.14 0 0 0 34.00 10.30 11.95 11.35 0 0 0
March 17, 2023 0 0.12 0.16 0 0 0 35.00 11.30 12.95 12.35 0 0 0
June 16, 2023 5.00 5.40 5.55 0 0 0 18.00 0.30 0.55 0.55 0 1 0
June 16, 2023 3.45 4.10 3.95 0 29 0 20.00 0.60 0.90 1.00 0 7 0
June 16, 2023 2.75 3.35 3.25 0 0 0 21.00 0.90 1.30 1.30 0 0 0
June 16, 2023 2.10 2.65 2.65 0 3 0 22.00 1.20 1.65 1.65 0 3 0
June 16, 2023 1.75 2.00 2.10 0 35 0 23.00 1.70 2.15 2.15 0 3 0
June 16, 2023 1.20 1.70 1.65 0 2 0 24.00 2.30 2.65 2.70 0 0 0
June 16, 2023 0.85 1.30 1.10 -0.20 10 10 25.00 2.95 3.30 3.30 0 21 0
June 16, 2023 0.60 1.00 1.00 0 0 0 26.00 3.70 4.15 4.05 0 0 0
June 16, 2023 0.27 0.60 0.65 0 0 0 28.00 5.30 5.70 5.70 0 0 0
June 16, 2023 0.06 0.35 0.35 0 10 0 30.00 7.10 7.50 7.50 0 15 0
June 16, 2023 0.04 0.24 0.25 0 0 0 32.00 9.00 9.40 9.40 0 0 0
June 16, 2023 0.01 0.17 0.19 0 0 0 35.00 11.35 12.95 12.35 0 0 0