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: June 1, 2023 at 6:53 p.m.   (Real-time)

  • Last price: 25.380
  • Net change: 0.400
  • Bid price: 25.380
  • Ask price: 25.440
  • 30-day historical volatility: 39.46%
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: 1,632
Volume: 0
Open interest: 1,092
Volume: 10
June 16, 2023 9.25 9.55 9.55 0 0 0 16.00 0 0.05 0.05 0 0 0
June 16, 2023 7.25 7.55 7.55 0 0 0 18.00 0 0.05 0.05 0 11 0
June 16, 2023 6.25 6.55 6.55 0 0 0 19.00 0 0.05 0.05 0 0 0
June 16, 2023 5.25 5.55 5.55 0 24 0 20.00 0 0.07 0.07 0 10 0
June 16, 2023 4.25 4.55 4.55 0 3 0 21.00 0 0.09 0.09 0 1 0
June 16, 2023 3.75 4.05 4.05 0 0 0 21.50 0 0.11 0.11 0 0 0
June 16, 2023 3.25 3.55 3.55 0 17 0 22.00 0.01 0.13 0.13 0 13 0
June 16, 2023 2.75 3.05 3.05 0 0 0 22.50 0.05 0.15 0.15 0 0 0
June 16, 2023 2.30 2.60 2.60 0 14 0 23.00 0.09 0.19 0.19 0 30 0
June 16, 2023 1.80 2.15 2.15 0 0 0 23.50 0.13 0.24 0.24 0 0 0
June 16, 2023 1.45 1.65 1.65 0 14 0 24.00 0.20 0.34 0.34 0 35 0
June 16, 2023 1.05 1.25 1.25 0 0 0 24.50 0.31 0.46 0.46 0 0 0
June 16, 2023 0.70 0.85 0.85 0 25 0 25.00 0.50 0.65 0.65 0 50 0
June 16, 2023 0.27 0.41 0.41 0 40 0 26.00 1.05 1.25 1.25 0 25 0
June 16, 2023 0.07 0.15 0.15 0 22 0 27.00 1.80 2.00 2.00 0 10 0
June 16, 2023 0 0.09 0.09 0 119 0 28.00 2.70 2.95 2.95 0 0 0
June 16, 2023 0 0.05 0.05 0 88 0 29.00 3.70 3.95 3.95 0 0 0
June 16, 2023 0 0.05 0.05 0 74 0 30.00 4.65 4.95 4.95 0 15 0
June 16, 2023 0 0.05 0.05 0 4 0 31.00 5.65 5.95 5.95 0 0 0
June 16, 2023 0 0.04 0.04 0 3 0 32.00 6.65 6.95 6.95 0 0 0
June 16, 2023 0 0.04 0.04 0 0 0 35.00 9.65 9.95 9.95 0 0 0
July 21, 2023 4.30 4.70 4.70 0 0 0 21.00 0.11 0.20 0.20 0 2 0
July 21, 2023 3.85 4.25 4.25 0 0 0 21.50 0.15 0.25 0.25 0 0 0
July 21, 2023 3.50 3.70 3.70 0 0 0 22.00 0.20 0.30 0.30 0 2 0
July 21, 2023 3.05 3.30 3.30 0 0 0 22.50 0.26 0.38 0.38 0 0 0
July 21, 2023 2.65 2.85 2.85 0 0 0 23.00 0.34 0.45 0.45 0 0 0
July 21, 2023 2.25 2.50 2.50 0 0 0 23.50 0.44 0.55 0.55 0 0 0
July 21, 2023 1.90 2.10 2.10 0 0 0 24.00 0.55 0.70 0.70 0 3 0
July 21, 2023 1.55 1.75 1.75 0 0 0 24.50 0.70 0.90 0.90 0 0 0
July 21, 2023 1.25 1.45 1.45 0 10 0 25.00 0.90 1.10 1.10 0 0 0
July 21, 2023 0.75 0.90 0.90 0 0 0 26.00 1.45 1.60 1.60 0 80 0
July 21, 2023 0.45 0.55 0.55 0 60 0 27.00 2.10 2.30 2.30 0 0 0
July 21, 2023 0.24 0.34 0.34 0 59 0 28.00 2.90 3.10 3.10 0 68 0
July 21, 2023 0.11 0.15 0.15 0 0 0 29.00 3.70 4.05 4.05 0 11 0
July 21, 2023 0.04 0.10 0.10 0 107 0 30.00 4.70 4.95 4.95 0 0 0
July 21, 2023 0.01 0.09 0.09 0 32 0 31.00 5.70 5.95 5.95 0 0 0
July 21, 2023 0 0.06 0.06 0 30 0 32.00 6.65 6.95 6.95 0 0 0
August 18, 2023 4.50 4.90 4.90 0 0 0 21.00 0.30 0.37 0.37 0 0 0
August 18, 2023 4.15 4.40 4.40 0 0 0 21.50 0.31 0.41 0.41 0 0 0
August 18, 2023 3.70 4.00 4.00 0 0 0 22.00 0.40 0.49 0.49 0 0 0
August 18, 2023 3.30 3.55 3.55 0 0 0 22.50 0.50 0.60 0.60 0 0 0
August 18, 2023 2.90 3.20 3.20 0 0 0 23.00 0.60 0.70 0.70 0 21 0
August 18, 2023 2.55 2.80 2.80 0 0 0 23.50 0.70 0.85 0.85 0 0 0
August 18, 2023 2.20 2.45 2.45 0 0 0 24.00 0.90 1.00 1.00 0 16 0
August 18, 2023 1.90 2.15 2.15 0 0 0 24.50 1.05 1.20 1.20 0 10 0
August 18, 2023 1.60 1.85 1.85 0 20 0 25.00 1.25 1.40 1.40 0 300 0
August 18, 2023 1.10 1.35 1.35 0 325 0 26.00 1.70 1.95 1.95 0 15 0
August 18, 2023 0.75 0.90 0.90 0 8 0 27.00 2.30 2.55 2.55 0 0 0
August 18, 2023 0.48 0.70 0.70 0 74 0 28.00 3.05 3.30 3.30 0 0 0
August 18, 2023 0.32 0.44 0.44 0 86 0 29.00 3.90 4.10 4.10 0 0 0
August 18, 2023 0.16 0.29 0.29 0 18 0 30.00 4.70 5.05 5.05 0 10 0
August 18, 2023 0.10 0.20 0.20 0 0 0 31.00 5.65 6.00 6.00 0 0 0
August 18, 2023 0.05 0.12 0.12 0 37 0 32.00 6.65 6.95 6.95 0 0 0
September 15, 2023 9.30 9.65 9.65 0 5 0 16.00 0.05 0.14 0.14 0 10 0
September 15, 2023 7.35 7.75 7.75 0 5 0 18.00 0.15 0.23 0.23 0 3 0
September 15, 2023 6.45 6.80 6.80 0 1 0 19.00 0.20 0.29 0.29 0 5 0
September 15, 2023 5.50 5.95 5.95 0 10 0 20.00 0.30 0.39 0.39 0 41 0
September 15, 2023 4.65 5.00 5.00 0 1 0 21.00 0.40 0.50 0.50 0 5 0
September 15, 2023 3.85 4.15 4.15 0 0 0 22.00 0.55 0.70 0.70 0 23 0
September 15, 2023 3.45 3.75 3.75 0 0 0 22.50 0.65 0.85 0.85 0 0 0
September 15, 2023 3.05 3.40 3.40 0 10 0 23.00 0.80 0.95 0.95 0 0 0
September 15, 2023 2.75 3.05 3.05 0 0 0 23.50 0.90 1.10 1.10 0 0 0
September 15, 2023 2.40 2.70 2.70 0 2 0 24.00 1.10 1.30 1.30 0 0 0
September 15, 2023 2.10 2.40 2.40 0 0 0 24.50 1.30 1.50 1.50 0 0 0
September 15, 2023 1.80 2.10 2.10 0 12 0 25.00 1.55 1.70 1.70 0 12 0
September 15, 2023 1.30 1.55 1.55 0 29 0 26.00 2.00 2.25 2.25 0 17 0
September 15, 2023 0.95 1.15 1.15 0 1 0 27.00 2.55 2.85 2.85 0 0 0
September 15, 2023 0.65 0.85 0.85 0 42 0 28.00 3.25 3.55 3.55 0 0 0
September 15, 2023 0.43 0.60 0.60 0 1 0 29.00 4.00 4.30 4.30 0 0 0
September 15, 2023 0.27 0.44 0.44 0 26 0 30.00 4.85 5.15 5.15 0 0 0
September 15, 2023 0.17 0.30 0.30 0 0 0 31.00 5.70 6.10 6.10 0 0 0
September 15, 2023 0.10 0.20 0.20 0 0 0 32.00 6.65 7.00 7.00 0 10 0
September 15, 2023 0 0.09 0.09 0 0 0 35.00 9.65 10.00 10.00 0 0 0
October 20, 2023 4.00 4.35 4.35 0 0 0 22.00 0.70 0.90 0.90 0 0 0
October 20, 2023 3.25 3.65 3.65 0 0 0 23.00 0.95 1.20 1.20 0 0 0
October 20, 2023 2.95 3.30 3.30 0 0 0 23.50 1.10 1.35 1.35 0 0 0
October 20, 2023 2.65 2.95 2.95 0 0 0 24.00 1.30 1.55 1.55 0 0 0
October 20, 2023 2.35 2.65 2.65 0 0 0 24.50 1.50 1.75 1.75 0 0 0
October 20, 2023 2.05 2.35 2.35 0 0 0 25.00 1.65 2.00 2.00 0 0 0
October 20, 2023 1.55 1.85 1.85 0 0 0 26.00 2.15 2.50 2.50 0 0 0
October 20, 2023 1.15 1.45 1.45 0 0 0 27.00 2.70 3.10 3.10 0 0 0
October 20, 2023 0.85 1.10 1.10 0 0 0 28.00 3.40 3.75 3.75 0 0 0
October 20, 2023 0.60 0.85 0.85 0 9 0 29.00 4.15 4.50 4.50 0 0 0
October 20, 2023 0.43 0.60 0.60 0 22 0 30.00 4.95 5.30 5.30 0 0 0
October 20, 2023 0.29 0.48 0.48 0 0 0 31.00 5.80 6.20 6.20 0 0 0
October 20, 2023 0.19 0.34 0.34 0 0 0 32.00 6.65 7.10 7.10 0 0 0
November 17, 2023 4.20 4.60 4.60 0 0 0 22.00 0.85 1.05 1.05 0 0 0
November 17, 2023 3.50 3.90 3.90 0 0 0 23.00 1.15 1.35 1.35 0 10 0
November 17, 2023 3.20 3.55 3.55 0 0 0 23.50 1.30 1.55 1.55 0 0 0
November 17, 2023 2.90 3.25 3.25 0 0 0 24.00 1.50 1.70 1.70 0 0 0
November 17, 2023 2.65 2.95 2.95 0 0 0 24.50 1.70 1.95 1.95 0 0 0
November 17, 2023 2.40 2.70 2.70 0 0 0 25.00 1.95 2.15 2.15 0 0 0
November 17, 2023 1.95 2.20 2.20 0 0 0 26.00 2.45 2.70 2.70 0 0 0
November 17, 2023 1.50 1.80 1.80 0 2 0 27.00 3.00 3.25 3.25 0 0 0
November 17, 2023 1.15 1.30 1.30 0 0 0 28.00 3.55 3.95 3.95 0 0 0
November 17, 2023 0.85 1.15 1.15 0 0 0 29.00 4.25 4.65 4.65 0 0 0
November 17, 2023 0.60 0.90 0.90 0 10 0 30.00 5.05 5.45 5.45 0 0 0
November 17, 2023 0.35 0.50 0.50 0 0 0 32.00 6.75 7.15 7.15 0 0 0
December 15, 2023 5.85 6.35 6.35 0 0 0 20.00 0.60 0.75 0.75 0 10 0
December 15, 2023 5.05 5.50 5.50 0 0 0 21.00 0.75 0.95 0.95 0 2 0
December 15, 2023 4.30 4.75 4.75 0 0 0 22.00 0.95 1.20 1.20 0 20 0
December 15, 2023 3.60 4.05 4.05 0 0 0 23.00 1.30 1.55 1.55 0 35 0
December 15, 2023 3.05 3.45 3.45 0 0 0 24.00 1.65 1.90 1.90 0 40 0
December 15, 2023 2.50 2.90 2.90 0 10 0 25.00 2.10 2.35 2.35 0 23 0
December 15, 2023 2.05 2.40 2.40 0 36 0 26.00 2.60 2.90 2.90 0 30 0
December 15, 2023 1.25 1.60 1.60 0 24 0 28.00 3.70 4.10 4.10 0 0 0
December 15, 2023 0.75 1.05 1.05 0 24 0 30.00 5.10 5.60 5.60 0 0 0
December 15, 2023 0.40 0.60 0.60 0 0 0 32.00 6.80 7.30 7.30 0 0 0
December 15, 2023 0.15 0.34 0.34 0 0 0 35.00 9.60 10.05 10.05 0 0 0
March 15, 2024 6.10 6.80 6.80 0 0 0 20.00 0.85 1.10 1.10 -0.25 40 10
March 15, 2024 4.70 5.45 5.45 0 0 0 22.00 1.35 1.65 1.65 0 0 0
March 15, 2024 4.00 4.75 4.75 0 0 0 23.00 1.60 2.00 2.00 0 0 0
March 15, 2024 3.45 4.15 4.15 0 0 0 24.00 1.95 2.40 2.40 0 0 0
March 15, 2024 2.95 3.55 3.55 0 0 0 25.00 2.50 2.90 2.90 0 0 0
March 15, 2024 2.45 3.15 3.15 0 0 0 26.00 2.75 3.40 3.40 0 18 0
March 15, 2024 1.70 2.15 2.15 0 20 0 28.00 4.10 4.60 4.60 0 0 0
March 15, 2024 1.10 1.55 1.55 0 17 0 30.00 5.25 6.00 6.00 0 0 0
March 15, 2024 0.75 1.05 1.05 0 0 0 32.00 6.85 7.65 7.65 0 0 0
March 15, 2024 0.35 0.60 0.60 0 0 0 35.00 9.60 10.15 10.15 0 0 0