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 9, 2022 at 11:29 a.m.   (Real-time)

  • Last price: 23.640
  • Net change: 0.060
  • Bid price: 23.640
  • Ask price: 23.670
  • 30-day historical volatility: 42.89%
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: 3,556
Volume: 1
Open interest: 2,840
Volume: 0
December 16, 2022 6.40 6.80 6.70 0 0 0 17.00 0 0.07 0.07 0 0 0
December 16, 2022 5.40 5.90 5.70 0 0 0 18.00 0 0.07 0.07 0 4 0
December 16, 2022 4.95 5.40 5.20 0 0 0 18.50 0 0.07 0.07 0 0 0
December 16, 2022 4.45 4.90 4.70 0 0 0 19.00 0 0.07 0.07 0 2 0
December 16, 2022 3.95 4.30 4.20 0 0 0 19.50 0 0.07 0.07 0 0 0
December 16, 2022 3.45 3.80 3.70 0 5 0 20.00 0 0.07 0.07 0 60 0
December 16, 2022 2.95 3.30 3.20 0 0 0 20.50 0 0.06 0.08 0 0 0
December 16, 2022 2.45 2.80 2.85 0 5 0 21.00 0 0.07 0.08 0 0 0
December 16, 2022 2.00 2.30 2.25 0 0 0 21.50 0 0.09 0.09 0 3 0
December 16, 2022 1.50 1.80 1.75 0 5 0 22.00 0.01 0.10 0.10 0 5 0
December 16, 2022 1.15 1.35 1.30 0 0 0 22.50 0.02 0.15 0.17 0 20 0
December 16, 2022 0.70 0.95 0.90 0 95 0 23.00 0.10 0.25 0.27 0 50 0
December 16, 2022 0.40 0.55 0.55 0 50 0 23.50 0.25 0.39 0.47 0 0 0
December 16, 2022 0.15 0.32 0.30 0 15 0 24.00 0.50 0.70 0.80 0 2 0
December 16, 2022 0.05 0.15 0.15 0 5 0 24.50 0.85 1.15 1.15 0 10 0
December 16, 2022 0.01 0.10 0.10 0 29 0 25.00 1.25 1.55 1.60 0 24 0
December 16, 2022 0 0.07 0.08 0 19 0 26.00 2.25 2.50 2.55 0 20 0
December 16, 2022 0 0.09 0.07 0 41 0 27.00 3.25 3.50 3.55 0 0 0
December 16, 2022 0 0.07 0.07 0 13 0 28.00 4.25 4.50 4.55 0 10 0
December 16, 2022 0 0.07 0.07 0 0 0 29.00 5.25 5.45 5.55 0 0 0
December 16, 2022 0 0.07 0.07 0 10 0 30.00 6.25 6.70 6.55 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 32.00 8.25 8.70 8.55 0 0 0
December 16, 2022 0 0.07 0.07 0 20 0 34.00 10.25 10.70 10.55 0 0 0
December 16, 2022 0 0.07 0.07 0 20 0 35.00 11.25 11.70 11.55 0 0 0
December 16, 2022 0 0.07 0.07 0 20 0 36.00 12.25 12.70 12.55 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 40.00 16.25 16.70 16.55 0 0 0
January 20, 2023 6.50 6.85 6.80 0 0 0 17.00 0 0.08 0.08 0 0 0
January 20, 2023 5.55 5.90 5.80 0 0 0 18.00 0.01 0.08 0.10 0 0 0
January 20, 2023 5.00 5.50 5.30 0 0 0 18.50 0.01 0.09 0.10 0 0 0
January 20, 2023 4.55 5.00 4.85 0 0 0 19.00 0.01 0.12 0.12 0 0 0
January 20, 2023 4.10 4.40 4.35 0 0 0 19.50 0.01 0.12 0.14 0 4 0
January 20, 2023 3.60 3.95 3.90 0 0 0 20.00 0.05 0.14 0.10 0 5 0
January 20, 2023 3.10 3.50 3.40 0 5 0 20.50 0.06 0.18 0.20 0 1 0
January 20, 2023 2.70 3.00 2.95 0 4 0 21.00 0.10 0.24 0.25 0 0 0
January 20, 2023 2.25 2.60 2.55 0 0 0 21.50 0.16 0.29 0.33 0 0 0
January 20, 2023 1.85 2.15 2.10 0 0 0 22.00 0.25 0.40 0.40 0 60 0
January 20, 2023 1.55 1.80 1.75 0 0 0 22.50 0.36 0.49 0.55 0 0 0
January 20, 2023 1.15 1.45 1.40 0 0 0 23.00 0.50 0.70 0.70 0 0 0
January 20, 2023 0.90 1.15 1.10 0 5 0 23.50 0.70 0.90 0.95 0 0 0
January 20, 2023 0.65 0.90 0.85 0 826 0 24.00 0.90 1.15 1.20 0 826 0
January 20, 2023 0.46 0.65 0.65 0 0 0 24.50 1.20 1.45 1.50 0 0 0
January 20, 2023 0.30 0.45 0.45 0 30 0 25.00 1.55 1.85 1.85 0 0 0
January 20, 2023 0.10 0.24 0.25 0 11 0 26.00 2.35 2.55 2.60 0 5 0
January 20, 2023 0.02 0.14 0.14 0 75 0 27.00 3.20 3.55 3.60 0 0 0
January 20, 2023 0.01 0.10 0.10 0 5 0 28.00 4.10 4.50 4.55 0 0 0
January 20, 2023 0 0.08 0.10 0 0 0 29.00 5.10 5.50 5.55 0 0 0
January 20, 2023 0 0.07 0.09 0 0 0 30.00 6.10 6.50 6.55 0 0 0
January 20, 2023 0 0.07 0.08 0 0 0 32.00 8.10 8.50 8.55 0 0 0
February 17, 2023 6.60 6.95 6.90 0 0 0 17.00 0.01 0.12 0.15 0 0 0
February 17, 2023 5.55 6.00 5.95 0 0 0 18.00 0.01 0.14 0.15 0 0 0
February 17, 2023 5.15 5.55 5.45 0 0 0 18.50 0.05 0.15 0.15 0 0 0
February 17, 2023 4.65 5.05 5.00 0 0 0 19.00 0.06 0.19 0.20 0 210 0
February 17, 2023 4.30 4.60 4.55 0 0 0 19.50 0.11 0.20 0.25 0 20 0
February 17, 2023 3.80 4.15 4.10 0 0 0 20.00 0.16 0.25 0.30 0 480 0
February 17, 2023 3.30 3.70 3.65 0 0 0 20.50 0.21 0.30 0.35 0 400 0
February 17, 2023 2.90 3.25 3.30 0 200 0 21.00 0.26 0.39 0.40 0 0 0
February 17, 2023 2.50 2.85 2.80 0 200 0 21.50 0.36 0.45 0.50 0 10 0
February 17, 2023 2.20 2.45 2.45 0 50 0 22.00 0.46 0.60 0.60 0 0 0
February 17, 2023 1.85 2.10 2.10 0 0 0 22.50 0.55 0.75 0.75 0 140 0
February 17, 2023 1.45 1.75 1.75 0 10 0 23.00 0.75 0.90 0.95 0 110 0
February 17, 2023 1.30 1.45 1.45 0 220 0 23.50 0.90 1.10 1.15 0 0 0
February 17, 2023 1.05 1.15 1.20 0 670 0 24.00 1.15 1.35 1.40 0 0 0
February 17, 2023 0.80 0.95 0.95 0 310 0 24.50 1.40 1.65 1.70 0 0 0
February 17, 2023 0.55 0.75 0.75 0 10 0 25.00 1.70 1.95 2.05 0 0 0
February 17, 2023 0.30 0.44 0.45 0 38 0 26.00 2.45 2.75 2.85 0 0 0
February 17, 2023 0.15 0.25 0.25 0 45 0 27.00 3.30 3.65 3.65 0 0 0
February 17, 2023 0.05 0.15 0.15 0 56 0 28.00 4.10 4.55 4.60 0 10 0
February 17, 2023 0.01 0.10 0.10 0 15 0 30.00 6.05 6.50 6.55 0 0 0
March 17, 2023 6.60 7.05 6.95 0 0 0 17.00 0.07 0.19 0.19 0 0 0
March 17, 2023 5.70 6.10 6.00 0 4 0 18.00 0.11 0.24 0.24 0 0 0
March 17, 2023 5.25 5.60 5.55 0 0 0 18.50 0.15 0.25 0.27 0 0 0
March 17, 2023 4.80 5.15 5.05 0 0 0 19.00 0.20 0.30 0.30 0 0 0
March 17, 2023 4.35 4.70 4.60 0 0 0 19.50 0.26 0.35 0.37 0 0 0
March 17, 2023 3.95 4.25 4.20 0 5 0 20.00 0.31 0.42 0.45 0 1 0
March 17, 2023 3.50 3.85 3.75 0 0 0 20.50 0.37 0.50 0.55 0 0 0
March 17, 2023 3.10 3.40 3.35 0 2 0 21.00 0.46 0.60 0.65 0 80 0
March 17, 2023 2.75 3.05 2.95 0 0 0 21.50 0.55 0.75 0.75 0 0 0
March 17, 2023 2.40 2.65 2.60 0 0 0 22.00 0.70 0.90 0.90 0 15 0
March 17, 2023 2.05 2.30 2.25 0 0 0 22.50 0.85 1.05 1.10 0 0 0
March 17, 2023 1.75 2.00 1.95 0 1 0 23.00 1.05 1.25 1.30 0 0 0
March 17, 2023 1.45 1.70 1.70 0 0 0 23.50 1.25 1.45 1.50 0 0 0
March 17, 2023 1.20 1.45 1.40 0 20 0 24.00 1.45 1.70 1.75 0 30 0
March 17, 2023 1.00 1.25 1.20 0 2 0 24.50 1.75 2.00 2.05 0 0 0
March 17, 2023 0.85 1.05 1.00 0 10 0 25.00 2.05 2.30 2.35 0 3 0
March 17, 2023 0.50 0.70 0.70 0 58 0 26.00 2.70 3.00 3.10 0 10 0
March 17, 2023 0.30 0.45 0.45 0 23 0 27.00 3.50 3.80 3.85 0 0 0
March 17, 2023 0.16 0.30 0.30 0 19 0 28.00 4.35 4.65 4.70 0 10 0
March 17, 2023 0.03 0.15 0.15 0 27 0 30.00 6.25 6.50 6.70 0 14 0
March 17, 2023 0.01 0.10 0.10 0 0 0 32.00 8.20 8.55 8.70 0 0 0
March 17, 2023 0 0.10 0.10 0 0 0 34.00 10.20 10.55 10.70 0 0 0
March 17, 2023 0 0.10 0.12 0 0 0 35.00 11.20 11.55 11.70 0 0 0
April 21, 2023 6.60 7.05 7.00 0 0 0 17.00 0.11 0.24 0.24 0 0 0
April 21, 2023 5.75 6.15 6.10 0 0 0 18.00 0.16 0.30 0.30 0 10 0
April 21, 2023 5.35 5.70 5.60 0 0 0 18.50 0.20 0.35 0.35 0 0 0
April 21, 2023 4.90 5.25 5.20 0 0 0 19.00 0.25 0.40 0.43 0 0 0
April 21, 2023 4.45 4.80 4.75 0 0 0 19.50 0.35 0.48 0.50 0 0 0
April 21, 2023 4.05 4.40 4.35 0 0 0 20.00 0.40 0.55 0.60 0 0 0
April 21, 2023 3.65 4.00 3.95 0 0 0 20.50 0.50 0.65 0.70 0 0 0
April 21, 2023 3.30 3.60 3.55 0 0 0 21.00 0.60 0.80 0.80 0 0 0
April 21, 2023 2.90 3.25 3.20 0 0 0 21.50 0.70 0.90 0.95 0 0 0
April 21, 2023 2.60 2.90 2.85 0 0 0 22.00 0.85 1.05 1.10 0 0 0
April 21, 2023 2.30 2.55 2.50 0 0 0 22.50 1.00 1.25 1.30 0 0 0
April 21, 2023 2.00 2.25 2.20 0 0 0 23.00 1.20 1.45 1.50 0 0 0
April 21, 2023 1.75 2.00 1.95 0 0 0 23.50 1.40 1.65 1.70 0 0 0
April 21, 2023 1.45 1.75 1.70 0 0 0 24.00 1.65 1.90 1.95 0 0 0
April 21, 2023 1.25 1.50 1.50 0 0 0 24.50 1.95 2.20 2.25 0 0 0
April 21, 2023 1.05 1.30 1.30 0 0 0 25.00 2.25 2.50 2.55 0 0 0
April 21, 2023 0.75 0.95 0.95 0 0 0 26.00 2.90 3.20 3.25 0 0 0
April 21, 2023 0.50 0.70 0.65 0 0 0 27.00 3.65 3.95 4.00 0 0 0
April 21, 2023 0.30 0.49 0.45 0 0 0 28.00 4.45 4.75 4.85 0 0 0
April 21, 2023 0.10 0.25 0.25 0 0 0 30.00 6.25 6.65 6.75 0 0 0
May 19, 2023 3.50 3.80 0 0 0 0 21.00 0.75 0.90 0 0 0 0
May 19, 2023 2.80 3.10 3.05 0 0 0 22.00 1.00 1.20 1.25 0 0 0
May 19, 2023 2.50 2.80 2.75 0 0 0 22.50 1.15 1.40 1.45 0 0 0
May 19, 2023 2.20 2.50 2.45 0 0 0 23.00 1.35 1.60 1.65 0 0 0
May 19, 2023 2.00 2.20 2.20 0 11 0 23.50 1.65 1.85 1.90 0 0 0
May 19, 2023 1.75 2.00 1.95 0 0 0 24.00 1.85 2.10 2.15 0 0 0
May 19, 2023 1.50 1.75 1.75 0 0 0 24.50 2.10 2.35 2.40 0 0 0
May 19, 2023 1.30 1.55 1.40 -0.10 0 1 25.00 2.40 2.65 2.70 0 0 0
May 19, 2023 0.95 1.20 1.15 0 0 0 26.00 3.05 3.40 3.40 0 0 0
May 19, 2023 0.70 0.90 0.90 0 3 0 27.00 3.75 4.10 4.10 0 0 0
May 19, 2023 0.50 0.65 0.65 0 0 0 28.00 4.55 4.90 4.95 0 0 0
May 19, 2023 0.21 0.35 0.35 0 0 0 30.00 6.20 6.75 6.70 0 5 0
June 16, 2023 7.65 8.10 8.05 0 0 0 16.00 0.15 0.30 0.30 0 0 0
June 16, 2023 5.95 6.30 6.25 0 0 0 18.00 0.35 0.45 0.50 0 11 0
June 16, 2023 5.10 5.45 5.40 0 0 0 19.00 0.45 0.60 0.65 0 0 0
June 16, 2023 4.35 4.65 4.60 0 48 0 20.00 0.65 0.80 0.85 0 10 0
June 16, 2023 3.60 3.95 3.85 0 1 0 21.00 0.85 1.05 1.10 0 0 0
June 16, 2023 2.90 3.25 3.20 0 11 0 22.00 1.15 1.40 1.45 0 3 0
June 16, 2023 2.35 2.65 2.60 0 26 0 23.00 1.55 1.80 1.85 0 13 0
June 16, 2023 1.90 2.10 2.10 0 14 0 24.00 2.00 2.30 2.35 0 0 0
June 16, 2023 1.40 1.70 1.65 0 25 0 25.00 2.55 2.85 2.90 0 21 0
June 16, 2023 1.10 1.35 1.30 0 0 0 26.00 3.20 3.50 3.60 0 0 0
June 16, 2023 0.60 0.80 0.80 0 2 0 28.00 4.65 5.00 5.05 0 0 0
June 16, 2023 0.30 0.45 0.45 0 13 0 30.00 6.35 6.75 6.80 0 15 0
June 16, 2023 0.10 0.25 0.25 0 0 0 32.00 8.20 8.65 8.65 0 0 0
June 16, 2023 0.01 0.15 0.15 0 0 0 35.00 11.05 11.50 11.60 0 0 0
September 15, 2023 7.85 8.25 8.15 0 5 0 16.00 0.30 0.40 0.45 0 0 0
September 15, 2023 6.10 6.55 6.45 0 5 0 18.00 0.50 0.70 0.70 0 3 0
September 15, 2023 5.30 5.75 5.70 0 1 0 19.00 0.70 0.90 0.90 0 2 0
September 15, 2023 4.60 5.00 4.95 0 10 0 20.00 0.90 1.10 1.15 0 46 0
September 15, 2023 3.90 4.30 4.25 0 1 0 21.00 1.15 1.40 1.45 0 0 0
September 15, 2023 3.30 3.70 3.65 0 0 0 22.00 1.50 1.75 1.80 0 30 0
September 15, 2023 2.75 3.10 3.05 0 10 0 23.00 1.90 2.20 2.25 0 0 0
September 15, 2023 2.25 2.60 2.60 0 2 0 24.00 2.35 2.65 2.70 0 0 0
September 15, 2023 1.90 2.20 2.15 0 11 0 25.00 2.85 3.20 3.30 0 0 0
September 15, 2023 1.50 1.80 1.80 0 20 0 26.00 3.45 3.90 3.90 0 17 0
September 15, 2023 0.95 1.20 1.20 0 20 0 28.00 4.95 5.30 5.40 0 0 0
September 15, 2023 0.55 0.80 0.80 0 9 0 30.00 6.55 6.90 7.00 0 0 0
September 15, 2023 0.15 0.25 0.25 0 0 0 35.00 11.15 11.55 11.60 0 0 0