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: January 22, 2022 at 10:09 a.m.   (Real-time)

  • Last price: 29.050
  • Net change: -0.060
  • Bid price: 28.990
  • Ask price: 29.120
  • 30-day historical volatility: 18.34%
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: 1,386
Volume: 17
Open interest: 459
Volume: 20
February 18, 2022 5.95 6.25 6.25 0 0 0 23.00 0 0.08 0.08 0 0 0
February 18, 2022 4.95 5.25 5.25 0 0 0 24.00 0 0.08 0.08 0 0 0
February 18, 2022 4.50 4.75 4.75 0 0 0 24.50 0 0.08 0.08 0 0 0
February 18, 2022 4.00 4.25 4.25 0 0 0 25.00 0.01 0.08 0.08 0 0 0
February 18, 2022 3.00 3.30 3.30 0 16 0 26.00 0.01 0.15 0.15 0 0 0
February 18, 2022 2.10 2.35 2.35 0 0 0 27.00 0.04 0.20 0.20 0 15 0
February 18, 2022 1.25 1.50 1.50 0 47 0 28.00 0.15 0.35 0.35 0 20 0
February 18, 2022 0.55 0.85 0.85 -0.20 20 2 29.00 0.50 0.70 0.70 0 15 0
February 18, 2022 0.20 0.35 0.35 0 69 0 30.00 1.10 1.35 1.35 0 44 0
February 18, 2022 0.02 0.20 0.20 0 6 0 31.00 1.90 2.15 2.15 0 0 0
February 18, 2022 0.01 0.10 0.10 0 44 0 32.00 2.85 3.15 3.15 0 0 0
February 18, 2022 0 0.08 0.08 0 30 0 33.00 3.85 4.10 4.10 0 0 0
February 18, 2022 0 0.08 0.08 0 0 0 34.00 4.85 5.10 5.10 0 0 0
February 18, 2022 0 0.08 0.08 0 0 0 35.00 5.85 6.10 6.10 0 0 0
February 18, 2022 0 0.07 0.07 0 0 0 36.00 6.85 7.10 7.10 0 0 0
March 18, 2022 9.00 9.20 9.20 0 0 0 20.00 0 0.08 0.08 0 0 0
March 18, 2022 7.00 7.20 7.20 0 0 0 22.00 0 0.10 0.10 0 30 0
March 18, 2022 6.00 6.20 6.20 0 0 0 23.00 0.01 0.10 0.10 0 15 0
March 18, 2022 5.05 5.25 5.25 0 10 0 24.00 0.02 0.15 0.15 0 20 0
March 18, 2022 4.55 4.75 4.75 0 0 0 24.50 0.04 0.15 0.15 0 0 0
March 18, 2022 4.05 4.25 4.25 0 0 0 25.00 0.06 0.20 0.20 0 4 0
March 18, 2022 3.10 3.35 3.35 0 30 0 26.00 0.15 0.25 0.25 0 2 0
March 18, 2022 2.30 2.45 2.45 0 0 0 27.00 0.35 0.45 0.45 0 0 0
March 18, 2022 1.55 1.70 1.70 0 30 0 28.00 0.60 0.75 0.75 0 35 0
March 18, 2022 0.95 1.10 1.10 0 15 0 29.00 1.00 1.10 1.10 0.15 20 20
March 18, 2022 0.50 0.60 0.60 0 316 0 30.00 1.50 1.75 1.75 0 22 0
March 18, 2022 0.25 0.40 0.40 0 155 0 31.00 2.25 2.45 2.45 0 0 0
March 18, 2022 0.10 0.20 0.20 0 15 0 32.00 3.10 3.35 3.35 0 21 0
March 18, 2022 0.03 0.15 0.15 0 0 0 33.00 4.00 4.25 4.25 0 0 0
March 18, 2022 0 0.10 0.10 0 10 0 34.00 5.00 5.25 5.25 0 0 0
March 18, 2022 0 0.08 0.08 0 0 0 35.00 6.00 6.20 6.20 0 0 0
March 18, 2022 0 0.08 0.08 0 0 0 36.00 7.00 7.20 7.20 0 0 0
April 14, 2022 5.95 6.25 6.25 0 0 0 23.00 0.02 0.15 0.15 0 0 0
April 14, 2022 5.00 5.25 5.25 0 0 0 24.00 0.04 0.20 0.20 0 0 0
April 14, 2022 4.50 4.80 4.80 0 0 0 24.50 0.06 0.20 0.20 0 0 0
April 14, 2022 4.05 4.30 4.30 0 0 0 25.00 0.10 0.25 0.25 0 0 0
April 14, 2022 3.15 3.40 3.40 0 0 0 26.00 0.25 0.40 0.40 0 0 0
April 14, 2022 2.35 2.55 2.55 0 0 0 27.00 0.40 0.55 0.55 0 0 0
April 14, 2022 1.60 1.80 1.80 0 20 0 28.00 0.65 0.80 0.80 0 7 0
April 14, 2022 1.00 1.20 1.20 0 4 0 29.00 1.05 1.30 1.30 0 0 0
April 14, 2022 0.55 0.75 0.75 0 73 0 30.00 1.65 1.85 1.85 0 7 0
April 14, 2022 0.30 0.50 0.50 0 28 0 31.00 2.30 2.60 2.60 0 0 0
April 14, 2022 0.15 0.30 0.30 0 6 0 32.00 3.15 3.40 3.40 0 0 0
April 14, 2022 0.05 0.20 0.20 0 0 0 33.00 4.05 4.30 4.30 0 0 0
April 14, 2022 0.02 0.15 0.15 0 0 0 34.00 5.00 5.25 5.25 0 0 0
April 14, 2022 0 0.10 0.10 0 0 0 35.00 6.00 6.25 6.25 0 0 0
April 14, 2022 0 0.10 0.10 0 0 0 36.00 6.95 7.25 7.25 0 0 0
May 20, 2022 5.05 5.35 5.35 0 0 0 24.00 0.15 0.30 0.30 0 0 0
May 20, 2022 4.10 4.40 4.40 0 0 0 25.00 0.25 0.40 0.40 0 15 0
May 20, 2022 3.25 3.55 3.55 0 2 0 26.00 0.40 0.55 0.55 0 21 0
May 20, 2022 2.45 2.75 2.75 0 0 0 27.00 0.55 0.75 0.75 0 20 0
May 20, 2022 1.85 2.05 2.05 0 0 0 28.00 0.85 1.05 1.05 0 0 0
May 20, 2022 1.25 1.45 1.45 0 37 0 29.00 1.30 1.55 1.55 0 0 0
May 20, 2022 0.80 1.00 1.00 0 48 0 30.00 1.85 2.10 2.10 0 0 0
May 20, 2022 0.50 0.70 0.70 0 22 0 31.00 2.50 2.75 2.75 0 0 0
May 20, 2022 0.25 0.50 0.50 0 12 0 32.00 3.25 3.55 3.55 0 0 0
May 20, 2022 0.10 0.35 0.35 0 0 0 33.00 4.15 4.40 4.40 0 0 0
May 20, 2022 0.08 0.25 0.25 0 0 0 34.00 5.05 5.30 5.30 0 0 0
May 20, 2022 0.02 0.20 0.20 0 0 0 35.00 6.00 6.25 6.25 0 0 0
May 20, 2022 0.01 0.15 0.15 0 0 0 36.00 6.95 7.25 7.25 0 0 0
June 17, 2022 6.95 7.25 7.25 0 0 0 22.00 0.04 0.20 0.20 0 0 0
June 17, 2022 6.00 6.30 6.30 0 3 0 23.00 0.10 0.25 0.25 0 0 0
June 17, 2022 5.05 5.40 5.40 0 0 0 24.00 0.15 0.35 0.35 0 20 0
June 17, 2022 4.15 4.50 4.50 0 10 0 25.00 0.30 0.50 0.50 0 14 0
June 17, 2022 3.35 3.65 3.65 0 20 0 26.00 0.45 0.65 0.65 0 15 0
June 17, 2022 2.60 2.85 2.85 0 0 0 27.00 0.70 0.95 0.95 0 0 0
June 17, 2022 1.95 2.20 2.20 0 40 0 28.00 1.00 1.30 1.30 0 10 0
June 17, 2022 1.35 1.65 1.65 0 8 0 29.00 1.45 1.75 1.75 0 0 0
June 17, 2022 0.90 1.20 1.20 0 23 0 30.00 2.05 2.30 2.30 0 0 0
June 17, 2022 0.55 0.80 0.80 0 0 0 31.00 2.70 3.05 3.05 0 0 0
June 17, 2022 0.35 0.55 0.55 0 47 0 32.00 3.45 3.80 3.80 0 0 0
June 17, 2022 0.20 0.40 0.40 0 0 0 33.00 4.30 4.60 4.60 0 0 0
June 17, 2022 0.09 0.25 0.25 0 0 0 34.00 5.20 5.45 5.45 0 0 0
June 17, 2022 0.02 0.20 0.20 0 35 0 35.00 6.15 6.35 6.35 0 0 0
June 17, 2022 0.01 0.15 0.15 0 0 0 36.00 7.10 7.35 7.35 0 0 0
June 17, 2022 0 0.10 0.10 0 0 0 40.00 11.00 11.25 11.25 0 0 0
July 15, 2022 3.00 8.00 8.00 0 0 0 24.00 0.20 4.95 4.95 0 0 0
July 15, 2022 1.00 6.00 6.00 0 0 0 26.00 0.50 4.95 4.95 0 0 0
July 15, 2022 0.50 5.50 5.50 0 0 0 27.00 0 5.00 5.00 0 0 0
July 15, 2022 0 5.00 5.00 0 0 0 28.00 0 5.00 5.00 0 0 0
July 15, 2022 0 5.00 5.00 0 0 0 29.00 0 5.00 5.00 0 0 0
July 15, 2022 0 5.00 5.00 0 0 0 30.00 0 5.00 5.00 0 0 0
July 15, 2022 0 5.00 5.00 0 0 0 31.00 0.50 5.50 5.50 0 0 0
July 15, 2022 0 0.60 0.60 0 0 0 32.00 1.50 6.50 6.50 0 0 0
July 15, 2022 0.15 0.30 0.30 0 0 0 34.00 3.00 8.00 8.00 0 0 0
September 16, 2022 7.00 7.35 7.35 0 3 0 22.00 0.10 0.40 0.40 0 0 0
September 16, 2022 6.05 6.45 6.45 0 5 0 23.00 0.20 0.50 0.50 0 0 0
September 16, 2022 5.20 5.55 5.55 0 0 0 24.00 0.30 0.55 0.55 0 0 0
September 16, 2022 4.35 4.70 4.70 0 0 0 25.00 0.50 0.85 0.85 0 0 0
September 16, 2022 3.55 3.90 3.90 0 10 0 26.00 0.70 1.05 1.05 0 15 0
September 16, 2022 2.25 2.60 2.60 0 15 0 28.00 1.40 1.75 1.75 0 15 0
September 16, 2022 1.25 1.65 1.65 0 39 0 30.00 2.50 2.80 2.80 0 12 0
September 16, 2022 0.65 1.00 1.00 -0.25 30 15 32.00 3.85 4.20 4.20 0 0 0
September 16, 2022 0.25 0.55 0.55 0 0 0 34.00 5.45 5.80 5.80 0 0 0
September 16, 2022 0.15 0.45 0.45 0 0 0 35.00 6.35 6.60 6.60 0 0 0
September 16, 2022 0.08 0.35 0.35 0 0 0 36.00 7.25 7.50 7.50 0 0 0
September 16, 2022 0.01 0.15 0.15 0 0 0 40.00 11.05 11.35 11.35 0 0 0
December 16, 2022 7.05 7.40 7.40 0 3 0 22.00 0.20 0.45 0.45 0 5 0
December 16, 2022 5.30 5.70 5.70 0 0 0 24.00 0.50 0.70 0.70 0 0 0
December 16, 2022 4.50 4.90 4.90 0 10 0 25.00 0.70 1.00 1.00 0 10 0
December 16, 2022 3.80 4.20 4.20 0 0 0 26.00 1.00 1.30 1.30 0 0 0
December 16, 2022 2.50 2.90 2.90 0 10 0 28.00 1.75 2.10 2.10 0 10 0
December 16, 2022 1.55 1.95 1.95 0 0 0 30.00 2.75 3.15 3.15 0 0 0
December 16, 2022 0.90 1.30 1.30 0 0 0 32.00 4.15 4.55 4.55 0 0 0
December 16, 2022 0.45 0.85 0.85 0 0 0 34.00 5.75 6.05 6.05 0 0 0
December 16, 2022 0.30 0.65 0.65 0 10 0 35.00 6.55 6.85 6.85 0 0 0