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.  (127.42 USD/CAD)

Last update: November 29, 2021 at 7:07 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 28.610
  • Ask price: 28.610
  • 30-day historical volatility: 36.33%
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: 1,847
Volume: 0
Open interest: 713
Volume: 0
December 17, 2021 0 0 10.50 0 0 0 20.00 0 0 0.05 0 0 0
December 17, 2021 0 0 8.50 0 0 0 22.00 0 0 0.05 0 16 0
December 17, 2021 0 0 7.50 0 0 0 23.00 0 0 0.06 0 15 0
December 17, 2021 0 0 6.50 0 0 0 24.00 0 0 0.07 0 23 0
December 17, 2021 0 0 6.00 0 0 0 24.50 0 0 0.07 0 10 0
December 17, 2021 0 0 5.50 0 41 0 25.00 0 0 0.07 0 0 0
December 17, 2021 0 0 4.50 0 20 0 26.00 0 0 0.06 0 2 0
December 17, 2021 0 0 3.55 0 13 0 27.00 0 0 0.09 0 22 0
December 17, 2021 0 0 2.60 0 73 0 28.00 0 0 0.20 0 15 0
December 17, 2021 0 0 1.20 0 84 0 29.00 0 1.10 0.35 0 1 0
December 17, 2021 0 0 0.50 0 53 0 30.00 0 0 1.00 0 9 0
December 17, 2021 0 0 0.45 0 21 0 31.00 0 0 1.20 0 10 0
December 17, 2021 0 0 0.20 0 0 0 32.00 0 0 2.00 0 0 0
December 17, 2021 0 0 0.15 0 0 0 33.00 0 0 2.95 0 0 0
December 17, 2021 0 0 0.07 0 0 0 34.00 0 0 3.95 0 0 0
December 17, 2021 0 0 0.06 0 15 0 35.00 0 0 4.90 0 0 0
December 17, 2021 0 0 0.05 0 0 0 36.00 0 0 5.90 0 0 0
January 21, 2022 0 0 7.50 0 39 0 23.00 0 0 0.08 0 0 0
January 21, 2022 0 0 6.50 0 93 0 24.00 0 0 0.09 0 24 0
January 21, 2022 0 0 6.00 0 0 0 24.50 0 0 0.09 0 0 0
January 21, 2022 0 0 5.50 0 43 0 25.00 0 0 0.10 0 65 0
January 21, 2022 0 0 4.50 0 134 0 26.00 0 0 0.15 0 60 0
January 21, 2022 0 0 3.55 0 54 0 27.00 0 0 0.25 0 50 0
January 21, 2022 0 0 2.65 0 90 0 28.00 0 0 0.35 0 10 0
January 21, 2022 0 0 1.85 0 148 0 29.00 0 0 0.60 0 30 0
January 21, 2022 0 0 0.75 0 39 0 30.00 0 0 0.95 0 35 0
January 21, 2022 0 0 0.70 0 0 0 31.00 0 0 1.45 0 0 0
January 21, 2022 0 0 0.15 0 11 0 32.00 0 0 2.20 0 0 0
January 21, 2022 0 0 0.20 0 10 0 33.00 0 0 3.05 0 0 0
January 21, 2022 0 0 0.20 0 0 0 34.00 0 0 4.00 0 0 0
January 21, 2022 0 0 0.10 0 0 0 35.00 0 0 5.00 0 0 0
January 21, 2022 0 0 0.07 0 0 0 36.00 0 0 5.95 0 0 0
February 18, 2022 0 0 7.60 0 0 0 23.00 0 0 0.15 0 0 0
February 18, 2022 0 0 6.55 0 0 0 24.00 0 0 0.15 0 0 0
February 18, 2022 0 0 6.05 0 0 0 24.50 0 0 0.15 0 0 0
February 18, 2022 0 0 5.55 0 0 0 25.00 0 0 0.15 0 0 0
February 18, 2022 0 0 4.55 0 16 0 26.00 0 0 0.20 0 0 0
February 18, 2022 0 0 3.65 0 0 0 27.00 0 0 0.30 0 15 0
February 18, 2022 0 0 2.80 0 32 0 28.00 0 0 0.45 0 0 0
February 18, 2022 0 0 2.00 0 20 0 29.00 0 0 0.75 0 15 0
February 18, 2022 0 0 0.80 0 41 0 30.00 0 2.00 1.15 0 29 0
February 18, 2022 0 0 0.90 0 0 0 31.00 0 0 1.65 0 0 0
February 18, 2022 0 0 0.25 0 44 0 32.00 0 0 2.30 0 0 0
February 18, 2022 0 0 0.35 0 30 0 33.00 0 0 3.15 0 0 0
February 18, 2022 0 0 0.20 0 0 0 34.00 0 0 4.05 0 0 0
February 18, 2022 0 0 0.15 0 0 0 35.00 0 0 5.00 0 0 0
February 18, 2022 0 0 0.15 0 0 0 36.00 0 0 5.95 0 0 0
March 18, 2022 0 0 10.55 0 0 0 20.00 0 0 0.15 0 0 0
March 18, 2022 0 0 8.55 0 0 0 22.00 0 0 0.15 0 30 0
March 18, 2022 0 0 7.55 0 62 0 23.00 0 0 0.15 0 15 0
March 18, 2022 0 0 6.55 0 10 0 24.00 0 0 0.20 0 20 0
March 18, 2022 0 0 6.05 0 0 0 24.50 0 0 0.20 0 0 0
March 18, 2022 0 0 5.60 0 4 0 25.00 0 0 0.25 0 4 0
March 18, 2022 0 0 4.65 0 30 0 26.00 0 0 0.40 0 2 0
March 18, 2022 0 0 3.80 0 0 0 27.00 0 0 0.55 0 0 0
March 18, 2022 0 0 3.00 0 25 0 28.00 0 0 0.75 0 35 0
March 18, 2022 0 0 2.25 0 0 0 29.00 0 0 1.05 0 20 0
March 18, 2022 0 0 1.70 0 127 0 30.00 1.95 0 2.00 0 22 0
March 18, 2022 0 0 1.15 0 120 0 31.00 0 0 2.10 0 0 0
March 18, 2022 0 0 0.85 0 0 0 32.00 0 6.00 2.75 0 21 0
March 18, 2022 0 0 0.60 0 0 0 33.00 0 0 3.50 0 0 0
March 18, 2022 0 0.90 0.40 0 10 0 34.00 0 0 4.35 0 0 0
March 18, 2022 0 0.40 0.25 0 0 0 35.00 0 0 5.25 0 0 0
March 18, 2022 0 0 0.20 0 0 0 36.00 0 0 6.15 0 0 0
April 14, 2022 0 0 7.55 0 0 0 23.00 0 0 0.20 0 0 0
April 14, 2022 0 0 6.60 0 0 0 24.00 0 0 0.25 0 0 0
April 14, 2022 0 0 6.05 0 0 0 24.50 0 0 0.25 0 0 0
April 14, 2022 0 0 5.65 0 2 0 25.00 0 0 0.30 0 0 0
April 14, 2022 0 0 4.70 0 0 0 26.00 0 0 0.45 0 0 0
April 14, 2022 0 0 3.85 0 0 0 27.00 0 0 0.65 0 0 0
April 14, 2022 0 0 3.05 0 20 0 28.00 0 0 0.80 0 0 0
April 14, 2022 0 0 2.30 0 0 0 29.00 0 0 1.10 0 0 0
April 14, 2022 0 0 1.70 0 0 0 30.00 0 0 2.15 0 7 0
April 14, 2022 0 0 1.20 0 5 0 31.00 0 0 2.15 0 0 0
April 14, 2022 0 0 0.85 0 0 0 32.00 0 0 2.85 0 0 0
April 14, 2022 0 0.95 0.60 0 0 0 33.00 0 0 3.60 0 0 0
April 14, 2022 0 0 0.45 0 0 0 34.00 0 0 4.40 0 0 0
April 14, 2022 0 0 0.30 0 0 0 35.00 0 0 5.30 0 0 0
April 14, 2022 0 0 0.25 0 0 0 36.00 0 0 6.20 0 0 0
May 20, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
May 20, 2022 0 0 4.90 0 0 0 26.00 0 0 0.60 0 0 0
May 20, 2022 0 0 4.05 0 0 0 27.00 0 0 0.80 0 0 0
May 20, 2022 0 0 3.30 0 0 0 28.00 0 2.00 1.10 0 0 0
May 20, 2022 0 0 2.60 0 0 0 29.00 0 0 1.35 0 0 0
May 20, 2022 0 0 1.40 0 8 0 30.00 0 0 1.85 0 0 0
May 20, 2022 0 0 1.55 0 0 0 31.00 0 0 2.30 0 0 0
May 20, 2022 0 0 1.15 0 0 0 32.00 0 0 3.05 0 0 0
May 20, 2022 0 0 0.90 0 0 0 33.00 0 0 3.75 0 0 0
May 20, 2022 0 0 0.65 0 0 0 34.00 0 0 4.55 0 0 0
May 20, 2022 0 0 0.50 0 0 0 35.00 0 0 5.40 0 0 0
May 20, 2022 0 0 0.35 0 0 0 36.00 0 0 6.30 0 0 0
June 17, 2022 0 0 8.60 0 0 0 22.00 0 0 0.30 0 0 0
June 17, 2022 0 0 7.60 0 3 0 23.00 0 0 0.35 0 0 0
June 17, 2022 0 0 6.65 0 0 0 24.00 0 0 0.45 0 0 0
June 17, 2022 0 0 5.75 0 10 0 25.00 0 1.10 0.55 0 14 0
June 17, 2022 0 0 4.95 0 20 0 26.00 0 0 0.75 0 15 0
June 17, 2022 0 0 3.35 0 40 0 28.00 0 0 1.40 0 10 0
June 17, 2022 0.10 0 2.05 0 20 0 30.00 0 0 1.95 0 0 0
June 17, 2022 0 0 1.20 0 30 0 32.00 0 0 3.15 0 0 0
June 17, 2022 0 0 0.70 0 0 0 34.00 0 0 4.65 0 0 0
June 17, 2022 0 1.50 0.50 0 35 0 35.00 0 0 5.50 0 0 0
June 17, 2022 0 0 0.35 0 0 0 36.00 0 0 6.35 0 0 0
June 17, 2022 0 0 0.15 0 0 0 40.00 0 0 10.15 0 0 0
September 16, 2022 0 0 8.65 0 3 0 22.00 0 2.20 0.35 0 0 0
September 16, 2022 0 0 7.70 0 5 0 23.00 0 0 0.45 0 0 0
September 16, 2022 0 0 6.75 0 0 0 24.00 0 0 0.60 0 0 0
September 16, 2022 0 0 5.90 0 0 0 25.00 0 0 0.75 0 0 0
September 16, 2022 0 0 5.05 0 10 0 26.00 0 0 0.90 0 15 0
September 16, 2022 0 0 3.60 0 15 0 28.00 0 0 1.50 0 15 0
September 16, 2022 0 0 2.30 0 39 0 30.00 0 0 2.40 0 12 0
September 16, 2022 0 0 1.50 0 30 0 32.00 0 0 3.65 0 0 0
September 16, 2022 0 0 0.95 0 0 0 34.00 0 0 5.05 0 0 0
September 16, 2022 0 0 0.75 0 0 0 35.00 0 0 5.85 0 0 0
September 16, 2022 0 0 0.60 0 0 0 36.00 0 0 6.70 0 0 0
September 16, 2022 0 0 0.25 0 0 0 40.00 0 0 10.30 0 0 0