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 8, 2022 at 12:56 p.m.   (Real-time)

  • Last price: 22.810
  • Net change: 0.930
  • Bid price: 22.800
  • Ask price: 22.830
  • 30-day historical volatility: 58.76%
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: 9,428
Volume: 90
Open interest: 4,523
Volume: 15
August 19, 2022 2.70 3.00 2.00 0 0 0 20.00 0 0.06 0.08 0 0 0
August 19, 2022 2.10 2.50 0 0 0 0 20.50 0 0.08 0 0 0 0
August 19, 2022 1.65 2.00 1.10 0 0 0 21.00 0 0.10 0.18 0 25 0
August 19, 2022 1.15 1.55 0.75 0 0 0 21.50 0.02 0.13 0.33 0 0 0
August 19, 2022 0.75 1.10 0.44 0 0 0 22.00 0.09 0.21 0.55 0 0 0
August 19, 2022 0.48 0.65 0.25 0 0 0 22.50 0.21 0.35 0.95 0 0 0
August 19, 2022 0.20 0.41 0.17 0 11 0 23.00 0.35 0.65 1.30 0 35 0
August 19, 2022 0.07 0.20 0.11 0 0 0 23.50 0.70 0.95 1.75 0 0 0
August 19, 2022 0.05 0.16 0.08 0 100 0 24.00 1.10 1.45 2.25 0 0 0
August 19, 2022 0 0.10 0.06 0 0 0 24.50 1.60 1.95 2.75 0 0 0
August 19, 2022 0 0.07 0.12 0 0 0 25.00 2.05 2.45 3.25 0 0 0
August 19, 2022 0 0.06 0.12 0 15 0 26.00 3.05 3.60 4.25 0 41 0
August 19, 2022 0 0.06 0.12 0 85 0 27.00 4.05 4.60 5.25 0 30 0
August 19, 2022 0 0.06 0.12 0 75 0 28.00 5.05 5.60 6.25 0 0 0
August 19, 2022 0 0.06 0.12 0 25 0 29.00 6.05 6.60 7.25 0 0 0
August 19, 2022 0 0.05 0.05 0 17 0 30.00 7.05 7.60 8.25 0 0 0
August 19, 2022 0 0.06 0.12 0 43 0 31.00 8.05 8.60 9.25 0 0 0
August 19, 2022 0 0.06 0.12 0 47 0 32.00 9.05 9.60 10.25 0 0 0
August 19, 2022 0 0.06 0.12 0 10 0 33.00 10.05 10.60 11.25 0 0 0
August 19, 2022 0 0.06 0.12 0 0 0 34.00 11.05 11.60 12.25 0 0 0
August 19, 2022 0 0.06 0.12 0 0 0 35.00 12.05 12.60 13.25 0 0 0
August 19, 2022 0 0.06 0.12 0 0 0 36.00 13.05 13.60 14.25 0 0 0
August 19, 2022 0 0.06 0.12 0 0 0 38.00 15.05 15.60 16.25 0 0 0
September 16, 2022 2.80 3.05 2.10 0 0 0 20.00 0.03 0.13 0.22 0 0 0
September 16, 2022 2.30 2.55 0 0 0 0 20.50 0.06 0.16 0 0 0 0
September 16, 2022 1.80 2.10 1.30 0 0 0 21.00 0.11 0.22 0.44 0 0 0
September 16, 2022 1.40 1.65 0.95 0 10 0 21.50 0.16 0.31 0.65 0 0 0
September 16, 2022 0.90 1.20 0.65 0 73 0 22.00 0.27 0.45 0.85 0 43 0
September 16, 2022 0.65 0.90 0.46 0 0 0 22.50 0.44 0.65 1.20 0 0 0
September 16, 2022 0.39 0.65 0.29 0 0 0 23.00 0.70 0.90 1.55 0 15 0
September 16, 2022 0.19 0.43 0.19 -0.02 1 1 23.50 1.05 1.25 2.00 0 0 0
September 16, 2022 0.08 0.29 0.14 0 64 0 24.00 1.40 1.70 2.45 0 0 0
September 16, 2022 0.01 0.20 0.11 0 0 0 24.50 1.85 2.15 2.90 0 0 0
September 16, 2022 0.01 0.15 0.09 0 0 0 25.00 2.25 2.60 3.40 0 1 0
September 16, 2022 0.01 0.08 0.09 0 6 0 26.00 3.20 3.75 4.40 0 22 0
September 16, 2022 0 0.07 0.08 0 48 0 27.00 4.20 4.70 5.40 0 3 0
September 16, 2022 0 0.06 0.08 0 58 0 28.00 5.15 5.70 6.35 0 15 0
September 16, 2022 0 0.06 0.08 0 46 0 29.00 6.15 6.70 7.35 0 0 0
September 16, 2022 0 0.06 0.08 0 103 0 30.00 7.15 7.70 8.35 0 12 0
September 16, 2022 0 0.06 0.08 0 0 0 31.00 8.15 8.70 9.35 0 0 0
September 16, 2022 0 0.06 0.08 0 30 0 32.00 9.15 9.70 10.35 0 0 0
September 16, 2022 0 0.06 0.08 0 0 0 33.00 10.15 10.70 11.35 0 0 0
September 16, 2022 0 0.06 0.09 0 0 0 34.00 11.15 11.70 12.35 0 0 0
September 16, 2022 0 0.06 0.09 0 0 0 35.00 12.15 12.70 13.35 0 0 0
September 16, 2022 0 0.06 0.09 0 0 0 36.00 13.15 13.70 14.35 0 0 0
September 16, 2022 0 0.06 0.09 0 10 0 40.00 17.15 17.70 18.35 0 0 0
October 21, 2022 2.65 3.10 2.20 0 0 0 20.00 0.10 0.19 0.33 0 3,900 0
October 21, 2022 2.40 2.65 0 0 0 0 20.50 0.14 0.26 0 0 0 0
October 21, 2022 1.95 2.20 1.45 0 0 0 21.00 0.23 0.35 0.55 0 0 0
October 21, 2022 1.50 1.80 1.15 0 0 0 21.50 0.33 0.47 0.75 0 0 0
October 21, 2022 1.20 1.45 0.85 0 0 0 22.00 0.49 0.65 1.00 0 0 0
October 21, 2022 0.85 1.10 0.65 0 0 0 22.50 0.65 0.85 1.35 0 0 0
October 21, 2022 0.65 0.85 0.70 0.23 53 34 23.00 0.85 1.10 1.70 0 10 0
October 21, 2022 0.36 0.65 0.36 0 0 0 23.50 1.10 1.35 1.35 -0.75 0 15
October 21, 2022 0.26 0.49 0.26 0 55 0 24.00 1.55 1.80 2.50 0 4 0
October 21, 2022 0.12 0.37 0.20 0 0 0 24.50 1.90 2.20 2.95 0 11 0
October 21, 2022 0.08 0.26 0.16 0 3,904 0 25.00 2.30 2.80 3.45 0 8 0
October 21, 2022 0.02 0.16 0.11 0 0 0 26.00 3.25 3.75 4.40 0 0 0
October 21, 2022 0.01 0.11 0.12 0 3,915 0 27.00 4.20 4.70 5.40 0 0 0
October 21, 2022 0 0.12 0.11 0 76 0 28.00 5.20 5.70 6.40 0 0 0
October 21, 2022 0 0.09 0.08 0 109 0 29.00 6.20 6.70 7.35 0 0 0
October 21, 2022 0 0.08 0.08 0 59 0 30.00 7.15 7.70 8.35 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 31.00 8.15 8.70 9.35 0 0 0
October 21, 2022 0 0.08 0.08 0 0 0 32.00 9.15 9.70 10.35 0 0 0
October 21, 2022 0 0.07 0.08 0 0 0 34.00 11.15 11.70 12.35 0 0 0
November 18, 2022 2.70 3.20 2.45 0 0 0 20.00 0.20 0.34 0.49 0 0 0
November 18, 2022 2.25 2.80 0 0 0 0 20.50 0.28 0.44 0 0 0 0
November 18, 2022 2.15 2.40 1.70 0 0 0 21.00 0.36 0.55 0.80 0 10 0
November 18, 2022 1.75 2.05 1.40 0 0 0 21.50 0.50 0.75 1.00 0 0 0
November 18, 2022 1.40 1.70 1.10 0 0 0 22.00 0.65 0.90 1.25 0 2 0
November 18, 2022 1.10 1.40 0.90 0 0 0 22.50 0.80 1.10 1.55 0 0 0
November 18, 2022 0.85 1.10 0.70 0 16 0 23.00 1.15 1.30 1.85 0 2 0
November 18, 2022 0.65 0.85 0.55 0 0 0 23.50 1.30 1.65 2.25 0 0 0
November 18, 2022 0.46 0.70 0.44 0 11 0 24.00 1.65 1.95 2.65 0 0 0
November 18, 2022 0.32 0.55 0.34 0 0 0 24.50 2.00 2.30 3.05 0 0 0
November 18, 2022 0.21 0.43 0.28 0 0 0 25.00 2.40 2.90 3.50 0 0 0
November 18, 2022 0.09 0.26 0.18 0 0 0 26.00 3.25 3.55 4.45 0 0 0
November 18, 2022 0.03 0.18 0.14 0 0 0 27.00 4.20 4.75 5.40 0 0 0
November 18, 2022 0.01 0.14 0.13 0 0 0 28.00 5.15 5.55 6.40 0 0 0
November 18, 2022 0 0.13 0.13 0 4 0 29.00 6.15 6.75 7.40 0 0 0
November 18, 2022 0 0.13 0.12 0 23 0 30.00 7.15 7.75 8.40 0 0 0
November 18, 2022 0 0.08 0.12 0 0 0 31.00 8.15 8.75 9.40 0 10 0
November 18, 2022 0 0.07 0.12 0 0 0 32.00 9.15 9.70 10.40 0 0 0
December 16, 2022 2.70 3.30 2.50 0 0 0 20.00 0.23 0.43 0.65 0 0 0
December 16, 2022 2.30 2.85 0 0 0 0 20.50 0.33 0.50 0 0 0 0
December 16, 2022 2.15 2.45 1.90 0.15 0 5 21.00 0.44 0.70 0.95 0 0 0
December 16, 2022 1.75 2.10 1.45 0 0 0 21.50 0.55 0.80 1.20 0 0 0
December 16, 2022 1.45 1.75 1.20 0 3 0 22.00 0.70 1.05 1.45 0 5 0
December 16, 2022 1.15 1.40 0.95 0 0 0 22.50 0.90 1.25 1.70 0 0 0
December 16, 2022 0.90 1.15 0.80 0 28 0 23.00 1.15 1.50 2.05 0 55 0
December 16, 2022 0.70 0.90 0.65 0 0 50 23.50 1.45 1.80 2.35 0 0 0
December 16, 2022 0.50 0.80 0.50 0 11 0 24.00 1.75 2.05 2.75 0 0 0
December 16, 2022 0.40 0.60 0.40 0 5 0 24.50 2.10 2.45 3.20 0 0 0
December 16, 2022 0.26 0.50 0.30 0 28 0 25.00 2.50 2.80 3.60 0 24 0
December 16, 2022 0.12 0.29 0.23 0 2 0 26.00 3.30 3.90 4.55 0 20 0
December 16, 2022 0.06 0.21 0.18 0 0 0 27.00 4.20 4.80 5.50 0 0 0
December 16, 2022 0.02 0.17 0.16 0 13 0 28.00 5.15 5.50 6.45 0 10 0
December 16, 2022 0.01 0.16 0.14 0 0 0 29.00 6.15 6.75 7.45 0 0 0
December 16, 2022 0 0.14 0.17 0 10 0 30.00 7.15 7.70 8.45 0 0 0
December 16, 2022 0 0.13 0.13 0 0 0 32.00 9.10 9.75 10.40 0 0 0
December 16, 2022 0 0.11 0.13 0 20 0 34.00 11.10 11.70 12.40 0 0 0
December 16, 2022 0 0.11 0.13 0 20 0 35.00 12.10 12.75 13.40 0 0 0
December 16, 2022 0 0.11 0.13 0 20 0 36.00 13.10 13.75 14.40 0 0 0
December 16, 2022 0 0.10 0.13 0 0 0 40.00 17.10 17.70 18.40 0 0 0
January 20, 2023 2.90 3.35 2.60 0 0 0 20.00 0.31 0.50 0.75 0 0 0
January 20, 2023 2.40 2.95 0 0 0 0 20.50 0.39 0.65 0 0 0 0
January 20, 2023 2.15 2.60 1.85 0 0 0 21.00 0.50 0.75 1.10 0 0 0
January 20, 2023 1.90 2.20 1.55 0 0 0 21.50 0.65 1.00 1.30 0 0 0
January 20, 2023 1.55 1.90 1.30 0 0 0 22.00 0.80 1.15 1.55 0 0 0
January 20, 2023 1.30 1.55 1.10 0 0 0 22.50 1.00 1.35 1.85 0 0 0
January 20, 2023 1.05 1.25 0.90 0 3 0 23.00 1.25 1.65 2.15 0 1 0
January 20, 2023 0.80 1.10 0.75 0 0 0 23.50 1.50 1.95 2.45 0 0 0
January 20, 2023 0.60 0.85 0.60 0 10 0 24.00 1.85 2.20 2.85 0 0 0
January 20, 2023 0.49 0.75 0.50 0 0 0 24.50 2.15 2.55 3.25 0 0 0
January 20, 2023 0.37 0.60 0.40 0 0 0 25.00 2.55 2.90 3.70 0 0 0
January 20, 2023 0.18 0.39 0.29 0 0 0 26.00 3.35 3.95 4.60 0 0 0
January 20, 2023 0.08 0.28 0.21 0 0 0 27.00 4.20 4.80 5.45 0 0 0
January 20, 2023 0.03 0.23 0.19 0 0 0 28.00 5.15 5.70 6.40 0 0 0
January 20, 2023 0.01 0.19 0.17 0 0 0 29.00 6.10 6.70 7.40 0 0 0
January 20, 2023 0.02 0.17 0.14 0 0 0 30.00 7.10 7.65 8.40 0 0 0
January 20, 2023 0 0.14 0.14 0 0 0 32.00 9.05 9.45 10.40 0 0 0
March 17, 2023 4.70 5.20 4.35 0 0 0 18.00 0.25 0.40 0.55 0 0 0
March 17, 2023 3.00 3.50 2.75 0 0 0 20.00 0.46 0.70 0.95 0 0 0
March 17, 2023 2.35 2.75 2.10 0 0 0 21.00 0.70 1.05 1.30 0 80 0
March 17, 2023 1.85 2.15 1.55 0 0 0 22.00 1.00 1.35 1.80 0 15 0
March 17, 2023 1.30 1.55 1.15 0 1 0 23.00 1.50 1.85 2.35 0 0 0
March 17, 2023 0.85 1.15 0.85 0 5 0 24.00 2.10 2.50 3.10 0 30 0
March 17, 2023 0.55 0.85 0.60 0 0 0 25.00 2.70 3.15 3.85 0 3 0
March 17, 2023 0.31 0.60 0.45 0 27 0 26.00 3.50 4.05 4.75 0 10 0
March 17, 2023 0.11 0.32 0.25 0 10 0 28.00 5.20 5.70 6.60 0 10 0
March 17, 2023 0.03 0.20 0.20 0 23 0 30.00 7.10 7.55 8.50 0 14 0
March 17, 2023 0.01 0.15 0.15 0 0 0 32.00 9.05 9.55 10.50 0 0 0
March 17, 2023 0 0.15 0.19 0 0 0 34.00 10.60 12.20 12.50 0 0 0
March 17, 2023 0 0.13 0.17 0 0 0 35.00 11.60 13.20 13.50 0 0 0
June 16, 2023 4.80 5.35 4.50 0 0 0 18.00 0.35 0.60 0.75 0 0 0
June 16, 2023 3.30 3.75 3.05 0 29 0 20.00 0.70 1.05 1.15 0 5 0
June 16, 2023 2.55 3.10 2.45 0 0 0 21.00 1.00 1.40 1.65 0 0 0
June 16, 2023 2.10 2.50 1.95 0 3 0 22.00 1.40 1.85 2.15 0 3 0
June 16, 2023 1.65 2.00 1.60 0 33 0 23.00 1.80 2.25 2.75 0 3 0
June 16, 2023 1.15 1.55 1.20 0 2 0 24.00 2.30 2.85 3.35 0 0 0
June 16, 2023 0.80 1.20 0.95 0 10 0 25.00 3.00 3.55 4.15 0 21 0
June 16, 2023 0.55 0.90 0.75 0 0 0 26.00 3.75 4.25 4.90 0 0 0
June 16, 2023 0.26 0.55 0.40 0 0 0 28.00 5.40 5.90 6.75 0 0 0
June 16, 2023 0.10 0.35 0.25 0 10 0 30.00 7.15 7.70 8.60 0 15 0
June 16, 2023 0.03 0.25 0.20 0 0 0 32.00 9.10 9.60 10.55 0 0 0
June 16, 2023 0.01 0.18 0.19 0 0 0 35.00 11.55 12.55 13.55 0 0 0