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: April 15, 2025 at 8:54 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 28.74%
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: 5,598
Volume: 0
Open interest: 1,695
Volume: 0
April 17, 2025 0 0 7.20 0 0 0 17.00 0 0 0.14 0 0 0
April 17, 2025 0 0 6.20 0 0 0 18.00 0 0 0.14 0 0 0
April 17, 2025 0 0 5.70 0 0 0 18.50 0 0 0.14 0 0 0
April 17, 2025 0 0 5.20 0 0 0 19.00 0 0 0.14 0 0 0
April 17, 2025 0 0 4.70 0 5 0 19.50 0 0 0.14 0 0 0
April 17, 2025 0 0 4.20 0 0 0 20.00 0 0 0.14 0 30 0
April 17, 2025 0 0 3.70 0 0 0 20.50 0 0 0.14 0 0 0
April 17, 2025 0 0 3.20 0 0 0 21.00 0 0 0.14 0 2 0
April 17, 2025 0 0 2.70 0 0 0 21.50 0 0 0.14 0 0 0
April 17, 2025 0 0 2.25 0 0 0 22.00 0 0 0.14 0 0 0
April 17, 2025 0 0 1.75 0 5 0 22.50 0 0 0.14 0 20 0
April 17, 2025 0 0 1.25 0 30 0 23.00 0 0 0.12 0 10 0
April 17, 2025 0 0 0.85 0 10 0 23.50 0 0 0.23 0 10 0
April 17, 2025 0 0 0.46 0 46 0 24.00 0 0 0.38 0 0 0
April 17, 2025 0 0 0.23 0 21 0 24.50 0 0 0.65 0 1 0
April 17, 2025 0 0 0.15 0 62 0 25.00 0 0 1.10 0 0 0
April 17, 2025 0 0 0.14 0 61 0 26.00 0 0 2.10 0 22 0
April 17, 2025 0 0 0.14 0 30 0 27.00 0 0 3.10 0 0 0
April 17, 2025 0 0 0.14 0 0 0 28.00 0 0 4.10 0 0 0
April 17, 2025 0 0 0.14 0 0 0 29.00 0 0 5.10 0 0 0
April 17, 2025 0 0 0.14 0 0 0 30.00 0 0 6.10 0 0 0
May 16, 2025 0 0 7.40 0 0 0 17.00 0 0 0.22 0 0 0
May 16, 2025 0 0 6.40 0 0 0 18.00 0 0 0.24 0 10 0
May 16, 2025 0 0 5.90 0 0 0 18.50 0 0 0.26 0 0 0
May 16, 2025 0 0 5.40 0 5 0 19.00 0 0 0.27 0 10 0
May 16, 2025 0 0 4.95 0 0 0 19.50 0 0 0.29 0 0 0
May 16, 2025 0 0 4.45 0 0 0 20.00 0 0 0.31 0 20 0
May 16, 2025 0 0 3.95 0 10 0 20.50 0 0 0.32 0 3 0
May 16, 2025 0 0 3.50 0 0 0 21.00 0 0 0.35 0 11 0
May 16, 2025 0 0 3.00 0 20 0 21.50 0 0 0.28 0 0 0
May 16, 2025 0 0 2.55 0 113 0 22.00 0 0 0.32 0 0 0
May 16, 2025 0 0 2.15 0 2 0 22.50 0 0 0.41 0 5 0
May 16, 2025 0 0 1.75 0 70 0 23.00 0 0 0.55 0 10 0
May 16, 2025 0 0 1.40 0 21 0 23.50 0 0 0.70 0 37 0
May 16, 2025 0 0 1.10 0 71 0 24.00 0 0 0.90 0 0 0
May 16, 2025 0 0 0.80 0 42 0 24.50 0 0 1.15 0 0 0
May 16, 2025 0 0 0.60 0 88 0 25.00 0 0 1.45 0 27 0
May 16, 2025 0.10 0 0.29 0 3,371 0 26.00 0 0 2.30 0 12 0
May 16, 2025 0 0 0.28 0 90 0 27.00 0 0 3.20 0 15 0
May 16, 2025 0 0 0.21 0 37 0 28.00 0 0 4.15 0 20 0
May 16, 2025 0 0 0.19 0 30 0 29.00 0 0 5.15 0 0 0
May 16, 2025 0 0 0.19 0 0 0 30.00 0 0 6.15 0 0 0
June 20, 2025 0 0 7.30 0 0 0 17.00 0 0 0.15 0 0 0
June 20, 2025 0 0 6.35 0 0 0 18.00 0 0 0.17 0 12 0
June 20, 2025 0 0 5.85 0 0 0 18.50 0 0 0.18 0 0 0
June 20, 2025 0 0 5.35 0 0 0 19.00 0 1.10 0.20 0 0 0
June 20, 2025 0 0 4.90 0 0 0 19.50 0 0 0.22 0 0 0
June 20, 2025 0 0 4.40 0 0 0 20.00 0 0 0.25 0 15 0
June 20, 2025 0 0 3.95 0 0 0 20.50 0 0 0.28 0 0 0
June 20, 2025 0 0 3.50 0 5 0 21.00 0 0 0.34 0 1 0
June 20, 2025 0 0 3.05 0 0 0 21.50 0 0 0.40 0 0 0
June 20, 2025 0 0 2.60 0 40 0 22.00 0 0 0.49 0 15 0
June 20, 2025 0 0 2.20 0 0 0 22.50 0 0 0.65 0 5 0
June 20, 2025 0 0 1.85 0 29 0 23.00 0 0 0.80 0 5 0
June 20, 2025 0 0 1.50 0 5 0 23.50 0 0 0.95 0 5 0
June 20, 2025 0 0 1.20 0 51 0 24.00 0 0 1.20 0 60 0
June 20, 2025 0 0 0.95 0 20 0 24.50 0 0 1.45 0 15 0
June 20, 2025 0 0 0.75 0 38 0 25.00 0 0 1.80 0 20 0
June 20, 2025 0 0 0.43 0 53 0 26.00 0 0 2.50 0 18 0
June 20, 2025 0 0 0.25 0 41 0 27.00 0 0 3.35 0 0 0
June 20, 2025 0 0 0.16 0 90 0 28.00 0 0 4.25 0 40 0
June 20, 2025 0 0 0.16 0 25 0 29.00 0 0 5.20 0 0 0
June 20, 2025 0 0 0.15 0 8 0 30.00 0 0 6.20 0 0 0
June 20, 2025 0 0 0.13 0 16 0 35.00 0 0 11.15 0 0 0
July 18, 2025 0 0 5.40 0 0 0 19.00 0 0 0.25 0 0 0
July 18, 2025 0 0 4.95 0 0 0 19.50 0 0 0.28 0 0 0
July 18, 2025 0 0 4.45 0 0 0 20.00 0 0 0.32 0 0 0
July 18, 2025 0 0 4.00 0 0 0 20.50 0 0 0.39 0 0 0
July 18, 2025 0 0 3.55 0 0 0 21.00 0 0 0.45 0 0 0
July 18, 2025 0 0 3.15 0 0 0 21.50 0 0 0.55 0 0 0
July 18, 2025 0 0 2.75 0 0 0 22.00 0 0 0.65 0 0 0
July 18, 2025 0 0 2.35 0 0 0 22.50 0 0 0.80 0 0 0
July 18, 2025 0 0 1.95 0 0 0 23.00 0 0 0.95 0 0 0
July 18, 2025 0 0 1.65 0 0 0 23.50 0 0 1.15 0 0 0
July 18, 2025 0 0 1.35 0 0 0 24.00 0 0 1.40 0 10 0
July 18, 2025 0 0 1.10 0 10 0 24.50 0 0 1.65 0 10 0
July 18, 2025 0 0 0.90 0 31 0 25.00 0 0 1.95 0 0 0
July 18, 2025 0 0 0.60 0 23 0 26.00 0 0 2.60 0 12 0
July 18, 2025 0 0 0.38 0 0 0 27.00 0 0 3.40 0 0 0
July 18, 2025 0 0 0.23 0 8 0 28.00 0 0 4.30 0 0 0
July 18, 2025 0 0 0.22 0 0 0 29.00 0 0 5.25 0 0 0
July 18, 2025 0 1.00 0.19 0 0 0 30.00 0 0 6.25 0 40 0
August 15, 2025 0 0 5.45 0 0 0 19.00 0 0 0.33 0 10 0
August 15, 2025 0 0 4.55 0 0 0 20.00 0 0 0.41 0 0 0
August 15, 2025 0 0 4.10 0 0 0 20.50 0 0 0.50 0 0 0
August 15, 2025 0 0 3.70 0 20 0 21.00 0 0 0.60 0 0 0
August 15, 2025 0 0 3.25 0 0 0 21.50 0 0 0.70 0 0 0
August 15, 2025 0 0 2.90 0 20 0 22.00 0 0 0.80 0 0 0
August 15, 2025 0 0 2.50 0 0 0 22.50 0 0 0.90 0 0 0
August 15, 2025 0 0 2.15 0 0 0 23.00 0 0 1.15 0 0 0
August 15, 2025 0 0 1.85 0 0 0 23.50 0 0 1.35 0 0 0
August 15, 2025 0 0 1.60 0 10 0 24.00 0 0 1.55 0 0 0
August 15, 2025 0 0 1.35 0 0 0 24.50 0 0 1.80 0 0 0
August 15, 2025 0 0 1.10 0 32 0 25.00 0 0 2.10 0 0 0
August 15, 2025 0 0 0.80 0 30 0 26.00 0 0 2.80 0 0 0
August 15, 2025 0 0 0.55 0 1 0 27.00 0 0 3.55 0 0 0
August 15, 2025 0 0.75 0.39 0 55 0 28.00 0 0 4.40 0 15 0
August 15, 2025 0 0 0.24 0 0 0 29.00 0 0 5.30 0 0 0
August 15, 2025 0 0 0.21 0 0 0 30.00 0 0 6.25 0 0 0
September 19, 2025 0 0 8.40 0 0 0 16.00 0 0 0.24 0 4 0
September 19, 2025 0 0 6.45 0 0 0 18.00 0 0 0.32 0 15 0
September 19, 2025 0 0 5.50 0 0 0 19.00 0 0 0.42 0 20 0
September 19, 2025 0 0 4.60 0 0 0 20.00 0 0 0.55 0 11 0
September 19, 2025 0 0 3.75 0 0 0 21.00 0 0 0.75 0 50 0
September 19, 2025 0 0 3.35 0 0 0 21.50 0 0 0.85 0 0 0
September 19, 2025 0 0 3.00 0 0 0 22.00 0 0 0.95 0 110 0
September 19, 2025 0 0 2.60 0 0 0 22.50 0 0 1.15 0 0 0
September 19, 2025 0 0 2.30 0 14 0 23.00 0 0 1.35 0 116 0
September 19, 2025 0 0 2.00 0 0 0 23.50 0 0 1.55 0 0 0
September 19, 2025 0 0 1.70 0 16 0 24.00 0 0 1.80 0 50 0
September 19, 2025 0 0 1.45 0 0 0 24.50 0 0 2.05 0 0 0
September 19, 2025 0 2.85 1.25 0 50 0 25.00 0 0 2.35 0 22 0
September 19, 2025 0 0 0.90 0 50 0 26.00 0 0 3.00 0 20 0
September 19, 2025 0 0 0.65 0 0 0 27.00 0 0 3.75 0 0 0
September 19, 2025 0 0 0.47 0 0 0 28.00 0 0 4.55 0 64 0
September 19, 2025 0 0 0.34 0 0 0 29.00 0 0 5.45 0 0 0
September 19, 2025 0 0 0.26 0 11 0 30.00 0 0 6.35 0 40 0
September 19, 2025 0 0 0.19 0 0 0 35.00 0 0 11.25 0 0 0
October 17, 2025 0 0 3.10 0 0 0 22.00 0 0 1.10 0 0 0
October 17, 2025 0 0 2.70 0 0 0 22.50 0 0 1.25 0 0 0
October 17, 2025 0 0 2.40 0 0 0 23.00 0 0 1.45 0 0 0
October 17, 2025 0 0 2.10 0 0 0 23.50 0 0 1.65 0 0 0
October 17, 2025 0 0 1.85 0 0 0 24.00 0 0 1.90 0 0 0
October 17, 2025 0 0 1.60 0 0 0 24.50 0 0 2.15 0 0 0
October 17, 2025 0 0 1.40 0 0 0 25.00 0 0 2.45 0 0 0
October 17, 2025 0 0 1.05 0 0 0 26.00 0 0 3.10 0 0 0
October 17, 2025 0 0 0.60 0 0 0 28.00 0 0 4.60 0 0 0
December 19, 2025 0 0 8.45 0 0 0 16.00 0 0 0.35 0 7 0
December 19, 2025 0 0 6.55 0 0 0 18.00 0 0 0.55 0 14 0
December 19, 2025 0 0 5.65 0 0 0 19.00 0 0 0.65 0 0 0
December 19, 2025 0 0 4.80 0 30 0 20.00 0 0.85 0.80 0 36 0
December 19, 2025 0 0 4.00 0 4 0 21.00 0 0 1.05 0 170 0
December 19, 2025 0 0 3.30 0 223 0 22.00 0 0 1.35 0 20 0
December 19, 2025 0 0 2.65 0 20 0 23.00 0 0 1.70 0 0 0
December 19, 2025 0.10 0 2.10 0 14 0 24.00 0 0 2.20 0 80 0
December 19, 2025 0 0 1.65 0 32 0 25.00 0 0 2.80 0 20 0
December 19, 2025 0 0 1.25 0 100 0 26.00 0 0 3.40 0 2 0
December 19, 2025 0 0 0.75 0 12 0 28.00 0 0 4.90 0 0 0
December 19, 2025 0 0 0.45 0 20 0 30.00 0 0 6.55 0 95 0
December 19, 2025 0 0 0.26 0 0 0 35.00 0 0 11.35 0 0 0
March 20, 2026 0 0 4.80 0 0 0 20.00 0 0 0.95 0 20 0
March 20, 2026 0 0 4.05 0 0 0 21.00 0 0 1.25 0 0 0
March 20, 2026 0 0 3.40 0 20 0 22.00 0 0 1.55 0 1 0
March 20, 2026 0 0 2.80 0 20 0 23.00 0 0 1.95 0 5 0
March 20, 2026 0 0 2.25 0 10 0 24.00 0 0 2.45 0 0 0
March 20, 2026 0 0 1.80 0 20 0 25.00 0 0 3.00 0 0 0
March 20, 2026 0 0 1.45 0 20 0 26.00 0 0 3.60 0 0 0
March 20, 2026 0 0 0.90 0 11 0 28.00 0 0 5.00 0 40 0
March 20, 2026 0 2.70 0.60 0 0 0 30.00 0 0 6.70 0 60 0
March 20, 2026 0 0 0.25 0 0 0 35.00 0 0 11.30 0 20 0