Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 7:42 p.m.   (Real-time)

  • Last price: 22.210
  • Net change: -0.640
  • Bid price: 22.180
  • Ask price: 22.300
  • 30-day historical volatility: 29.52%
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: 24,582
Volume: 195
Open interest: 886
Volume: 67
April 19, 2024 2.20 2.40 2.40 0 0 0 20.00 0.02 0.08 0.08 0 0 0
April 19, 2024 1.30 1.55 1.55 0 0 0 21.00 0.09 0.17 0.17 0 0 0
April 19, 2024 0.90 1.10 1.10 0 0 0 21.50 0.16 0.26 0.26 0.20 0 42
April 19, 2024 0.55 0.75 0.75 -0.60 0 20 22.00 0.30 0.43 0.43 0 23 0
April 19, 2024 0.30 0.43 0.43 0 7 0 22.50 0.50 0.70 0.70 0 1 0
April 19, 2024 0.13 0.24 0.24 -0.45 65 104 23.00 0.85 1.00 1.00 0 44 0
April 19, 2024 0.05 0.12 0.12 -0.25 30 2 23.50 1.20 1.45 1.45 0 11 0
April 19, 2024 0.01 0.07 0.07 0 11 0 24.00 1.70 1.95 1.95 0 20 0
April 19, 2024 0.01 0.06 0.06 -0.06 4 4 24.50 2.20 2.40 2.40 0 0 0
April 19, 2024 0 0.05 0.05 0 2,750 0 25.00 2.70 2.90 2.90 0 0 0
April 19, 2024 0 0.05 0.05 0 100 0 26.00 3.70 3.90 3.90 0 0 0
April 19, 2024 0 0.04 0.04 0 31 0 27.00 4.70 4.90 4.90 0 0 0
April 19, 2024 0 0.04 0.04 0 68 0 28.00 5.70 5.90 5.90 0 0 0
April 19, 2024 0 0.04 0.04 0 33 0 29.00 6.70 6.90 6.90 0 0 0
April 19, 2024 0 0.03 0.03 0 137 0 30.00 7.70 7.90 7.90 0 0 0
April 19, 2024 0 0.02 0.02 0 30 0 32.00 9.70 9.90 9.90 0 0 0
May 17, 2024 2.50 2.65 2.65 0 0 0 20.00 0.18 0.24 0.24 0 0 0
May 17, 2024 1.70 1.85 1.85 0 0 0 21.00 0.35 0.43 0.43 0 0 0
May 17, 2024 1.35 1.45 1.45 0 0 0 21.50 0.49 0.60 0.60 0 2 0
May 17, 2024 1.05 1.15 1.15 -0.50 5 5 22.00 0.65 0.80 0.80 0.15 15 10
May 17, 2024 0.75 0.90 0.90 0 0 0 22.50 0.90 1.00 1.00 0 1 0
May 17, 2024 0.55 0.65 0.65 0 0 0 23.00 1.15 1.30 1.30 0 8 0
May 17, 2024 0.36 0.47 0.47 0 32 0 23.50 1.50 1.65 1.65 0 31 0
May 17, 2024 0.23 0.32 0.32 0 0 0 24.00 1.85 2.05 2.05 0 23 0
May 17, 2024 0.14 0.22 0.22 0 10 0 24.50 2.25 2.45 2.45 0 0 0
May 17, 2024 0.08 0.15 0.15 0 119 0 25.00 2.70 2.95 2.95 0 10 0
May 17, 2024 0.01 0.09 0.09 -0.03 58 20 26.00 3.70 3.90 3.90 0 100 0
May 17, 2024 0 0.06 0.06 0 20 0 27.00 4.70 4.90 4.90 0 0 0
May 17, 2024 0 0.05 0.05 0 16 0 28.00 5.70 5.90 5.90 0 0 0
May 17, 2024 0 0.05 0.05 0 22 0 29.00 6.70 6.90 6.90 0 0 0
May 17, 2024 0 0.04 0.04 0 30 0 30.00 7.70 7.90 7.90 0 0 0
May 17, 2024 0 0.04 0.04 0 45 0 32.00 9.70 9.90 9.90 0 0 0
June 21, 2024 2.65 2.90 2.90 0 5 0 20.00 0.36 0.45 0.45 0 6 0
June 21, 2024 1.90 2.05 2.05 0 0 0 21.00 0.55 0.70 0.70 0 0 0
June 21, 2024 1.55 1.70 1.70 0 0 0 21.50 0.75 0.90 0.90 0 0 0
June 21, 2024 1.25 1.40 1.40 0 0 0 22.00 0.95 1.10 1.10 0 20 0
June 21, 2024 1.00 1.15 1.15 0 6 0 22.50 1.20 1.35 1.35 0 4 0
June 21, 2024 0.75 0.95 0.95 0 7 0 23.00 1.50 1.65 1.65 0 10 0
June 21, 2024 0.60 0.75 0.75 0 10 0 23.50 1.80 1.95 1.95 0 3 0
June 21, 2024 0.43 0.55 0.55 0 0 0 24.00 2.15 2.30 2.30 0 21 0
June 21, 2024 0.31 0.42 0.42 0 10 0 24.50 2.50 2.70 2.70 0 0 0
June 21, 2024 0.21 0.31 0.31 0 27 0 25.00 2.90 3.10 3.10 0 40 0
June 21, 2024 0.10 0.16 0.16 0 51 0 26.00 3.80 4.05 4.05 0 20 0
June 21, 2024 0.02 0.08 0.08 0 74 0 27.00 4.70 4.95 4.95 0 0 0
June 21, 2024 0.01 0.07 0.07 0 24 0 28.00 5.65 5.95 5.95 0 0 0
June 21, 2024 0.01 0.05 0.05 0 68 0 29.00 6.60 6.95 6.95 0 0 0
June 21, 2024 0 0.05 0.05 0 53 0 30.00 7.60 7.95 7.95 0 13 0
June 21, 2024 0 0.05 0.05 0 60 0 32.00 9.60 9.95 9.95 0 0 0
June 21, 2024 0 0.05 0.05 0 50 0 34.00 11.60 11.95 11.95 0 0 0
June 21, 2024 0 0.04 0.04 0 10 0 35.00 12.60 12.95 12.95 0 0 0
June 21, 2024 0 0.03 0.03 0 0 0 36.00 13.60 13.95 13.95 0 0 0
June 21, 2024 0 0.02 0.02 0 0 0 40.00 17.60 17.95 17.95 0 0 0
July 19, 2024 2.75 3.00 3.00 0 0 0 20.00 0.45 0.60 0.60 0 2 0
July 19, 2024 2.05 2.25 2.25 0 0 0 21.00 0.70 0.90 0.90 0 2 0
July 19, 2024 1.75 1.95 1.95 0 0 0 21.50 0.85 1.05 1.05 0 3 0
July 19, 2024 1.45 1.65 1.65 0 4 0 22.00 1.10 1.30 1.30 0 0 0
July 19, 2024 1.15 1.40 1.40 0 0 0 22.50 1.35 1.55 1.55 0 20 0
July 19, 2024 0.95 1.15 1.15 0 0 0 23.00 1.60 1.80 1.80 0 2 0
July 19, 2024 0.75 0.95 0.95 0 0 0 23.50 1.90 2.10 2.10 0 0 0
July 19, 2024 0.55 0.80 0.80 0 0 0 24.00 2.25 2.45 2.45 0.05 5 5
July 19, 2024 0.45 0.65 0.65 0 0 0 24.50 2.60 2.80 2.80 0 0 0
July 19, 2024 0.34 0.49 0.49 0 0 0 25.00 2.95 3.20 3.20 0 0 0
July 19, 2024 0.18 0.30 0.30 0 21 0 26.00 3.80 4.05 4.05 0 0 0
July 19, 2024 0.07 0.19 0.19 0 22 0 27.00 4.75 5.00 5.00 0 0 0
July 19, 2024 0.03 0.11 0.11 -0.07 25 16 28.00 5.70 5.95 5.95 0 0 0
July 19, 2024 0.01 0.08 0.08 0 0 0 29.00 6.60 6.95 6.95 0 0 0
July 19, 2024 0.01 0.06 0.06 0 0 0 30.00 7.60 7.95 7.95 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 32.00 9.60 9.95 9.95 0 0 0
August 16, 2024 2.95 3.15 3.15 0 1 0 20.00 0.55 0.75 0.75 0 13 0
August 16, 2024 2.25 2.50 2.50 0 0 0 21.00 0.95 1.05 1.05 0 1 0
August 16, 2024 2.00 2.15 2.15 -0.50 0 6 21.50 1.10 1.25 1.25 0 12 0
August 16, 2024 1.70 1.90 1.90 -0.30 7 6 22.00 1.35 1.45 1.45 0 3 0
August 16, 2024 1.50 1.65 1.65 0 0 0 22.50 1.55 1.70 1.70 0 0 0
August 16, 2024 1.20 1.45 1.45 0 1 0 23.00 1.85 2.00 2.00 0 5 0
August 16, 2024 1.00 1.20 1.20 0 0 0 23.50 2.10 2.30 2.30 0 0 0
August 16, 2024 0.85 1.05 1.05 0 0 0 24.00 2.40 2.60 2.60 0 0 0
August 16, 2024 0.70 0.85 0.85 0 10 0 24.50 2.75 2.95 2.95 0 0 0
August 16, 2024 0.55 0.75 0.75 0 10 0 25.00 3.15 3.35 3.35 0 0 0
August 16, 2024 0.36 0.45 0.45 0 13 0 26.00 3.85 4.15 4.15 0 0 0
August 16, 2024 0.23 0.33 0.33 0 10 0 27.00 4.70 5.05 5.05 0 0 0
August 16, 2024 0.14 0.23 0.23 0 7 0 28.00 5.60 6.00 6.00 0 5 0
August 16, 2024 0.08 0.15 0.15 0 6 0 29.00 6.60 7.00 7.00 0 0 0
August 16, 2024 0.01 0.11 0.11 0 0 0 30.00 7.65 7.95 7.95 0 0 0
September 20, 2024 3.10 3.40 3.40 0 0 0 20.00 0.80 0.95 0.95 0 30 0
September 20, 2024 2.45 2.70 2.70 0 0 0 21.00 1.10 1.30 1.30 0 10 0
September 20, 2024 2.15 2.40 2.40 0 0 0 21.50 1.30 1.50 1.50 0 0 0
September 20, 2024 2.00 2.15 2.15 -0.35 11 1 22.00 1.50 1.70 1.70 0 6 0
September 20, 2024 1.70 1.90 1.90 0 0 0 22.50 1.75 1.95 1.95 0 0 0
September 20, 2024 1.50 1.65 1.65 0 0 0 23.00 2.05 2.25 2.25 0 0 0
September 20, 2024 1.30 1.45 1.45 0 0 0 23.50 2.30 2.55 2.55 0 0 0
September 20, 2024 1.10 1.25 1.25 0 0 0 24.00 2.60 2.85 2.85 0 23 0
September 20, 2024 0.90 1.10 1.10 0 0 0 24.50 2.95 3.20 3.20 0 0 0
September 20, 2024 0.75 0.95 0.95 0 16 0 25.00 3.30 3.55 3.55 0 15 0
September 20, 2024 0.50 0.70 0.70 0 7 0 26.00 4.10 4.35 4.35 0 30 0
September 20, 2024 0.27 0.34 0.34 0 19 0 28.00 5.70 6.15 6.15 0 0 0
September 20, 2024 0.12 0.19 0.19 0 30 0 30.00 7.60 8.00 8.00 0 0 0
September 20, 2024 0.05 0.11 0.11 0 19 0 32.00 9.65 9.95 9.95 0 0 0
September 20, 2024 0.01 0.06 0.06 0 31 0 35.00 12.65 12.95 12.95 0 0 0
December 20, 2024 3.50 3.80 3.80 -0.55 0 1 20.00 1.10 1.35 1.35 -0.05 64 10
December 20, 2024 2.90 3.25 3.25 0 0 0 21.00 1.50 1.75 1.75 0 0 0
December 20, 2024 2.40 2.70 2.70 0 0 0 22.00 1.90 2.20 2.20 0 31 0
December 20, 2024 2.00 2.20 2.20 0 10 0 23.00 2.35 2.70 2.70 0 10 0
December 20, 2024 1.60 1.85 1.85 -0.35 10,010 10 24.00 3.00 3.30 3.30 0 52 0
December 20, 2024 1.30 1.45 1.45 0 50 0 25.00 3.55 3.95 3.95 0 50 0
December 20, 2024 1.05 1.15 1.15 0 34 0 26.00 4.35 4.65 4.65 0 25 0
December 20, 2024 0.60 0.75 0.75 0 50 0 28.00 5.95 6.25 6.25 0 0 0
December 20, 2024 0.30 0.43 0.43 0 50 0 30.00 7.60 8.10 8.10 0 0 0
December 20, 2024 0.18 0.27 0.27 0 10,010 0 32.00 9.60 10.00 10.00 0 0 0
December 20, 2024 0.01 0.14 0.14 0 1 0 35.00 12.60 13.00 13.00 0 0 0
March 21, 2025 3.90 4.25 4.25 0 0 0 20.00 1.50 1.75 1.75 0 20 0
March 21, 2025 3.30 3.70 3.70 0 0 0 21.00 1.90 2.15 2.15 0 1 0
March 21, 2025 2.80 3.15 3.15 0 0 0 22.00 2.20 2.60 2.60 0 0 0
March 21, 2025 2.30 2.70 2.70 0 0 0 23.00 2.70 3.15 3.15 0 0 0
March 21, 2025 2.10 2.30 2.30 0 0 0 24.00 3.25 3.70 3.70 0 20 0
March 21, 2025 1.40 1.65 1.65 0 19 0 26.00 4.50 5.05 5.05 0 0 0
March 21, 2025 0.90 1.20 1.20 0 0 0 28.00 6.15 6.60 6.60 0 0 0
March 21, 2025 0.60 0.80 0.80 0 0 0 30.00 7.85 8.20 8.20 0 0 0