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: July 3, 2025 at 11:43 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 10.57%
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: 2,023
Volume: 0
Open interest: 2,354
Volume: 0
July 18, 2025 0 0 9.60 0 0 0 19.00 0 0 0.05 0 1 0
July 18, 2025 0 0 9.10 0 0 0 19.50 0 0 0.05 0 0 0
July 18, 2025 0 0 8.60 0 0 0 20.00 0 0 0.05 0 0 0
July 18, 2025 0 0 8.10 0 0 0 20.50 0 0 0.05 0 0 0
July 18, 2025 0 0 7.60 0 0 0 21.00 0 0 0.05 0 0 0
July 18, 2025 0 0 7.10 0 0 0 21.50 0 0 0.05 0 0 0
July 18, 2025 0 0 6.60 0 0 0 22.00 0 0 0.05 0 0 0
July 18, 2025 0 0 6.10 0 0 0 22.50 0 0 0.05 0 0 0
July 18, 2025 0 0 5.65 0 0 0 23.00 0 0 0.05 0 0 0
July 18, 2025 0 0 5.15 0 0 0 23.50 0 0 0.05 0 0 0
July 18, 2025 0 0 4.60 0 0 0 24.00 0 0 0.06 0 10 0
July 18, 2025 0 0 4.20 0 0 0 24.50 0 0 0.05 0 10 0
July 18, 2025 0 0 3.70 0 22 0 25.00 0 0 0.07 0 0 0
July 18, 2025 0 0 2.70 0 40 0 26.00 0 0 0.07 0 22 0
July 18, 2025 0 0 1.75 0 39 0 27.00 0 0 0.10 0 44 0
July 18, 2025 0 0 0.85 0 73 0 28.00 0 0 0.25 0 32 0
July 18, 2025 0 0 0.25 0 44 0 29.00 0 0 0.70 0 4 0
July 18, 2025 0 0 0.07 0 125 0 30.00 0 0 1.65 0 40 0
July 18, 2025 0 0 0.05 0 0 0 31.00 0 0 2.60 0 0 0
July 18, 2025 0 0 0.05 0 0 0 32.00 0 0 3.60 0 0 0
July 18, 2025 0 0 0.05 0 0 0 34.00 0 0 5.60 0 0 0
August 15, 2025 0 0 9.70 0 0 0 19.00 0 0 0.05 0 10 0
August 15, 2025 0 0 8.70 0 0 0 20.00 0 0 0.06 0 0 0
August 15, 2025 0 0 8.25 0 0 0 20.50 0 0 0.06 0 0 0
August 15, 2025 0 0 7.75 0 0 0 21.00 0 0 0.07 0 0 0
August 15, 2025 0 0 7.25 0 0 0 21.50 0 0 0.07 0 0 0
August 15, 2025 0 0 6.80 0 20 0 22.00 0 0 0.08 0 0 0
August 15, 2025 0 0 6.30 0 0 0 22.50 0 0 0.09 0 0 0
August 15, 2025 0 0 5.80 0 0 0 23.00 0 0 0.10 0 0 0
August 15, 2025 0 0 5.25 0 0 0 23.50 0 0 0.11 0 0 0
August 15, 2025 0 0 4.80 0 10 0 24.00 0 0 0.12 0 7 0
August 15, 2025 0 0 4.30 0 0 0 24.50 0 0 0.13 0 0 0
August 15, 2025 0 0 3.85 0 32 0 25.00 0 0 0.15 0 0 0
August 15, 2025 0 0 2.90 0 33 0 26.00 0 0 0.21 0 40 0
August 15, 2025 0 0 2.00 0 48 0 27.00 0 0 0.33 0 69 0
August 15, 2025 0 0 1.25 0 108 0 28.00 0 0 0.60 0 53 0
August 15, 2025 0 0 0.65 0 55 0 29.00 0 0 1.05 0 0 0
August 15, 2025 0 0 0.29 0 43 0 30.00 0 0 1.70 0 50 0
August 15, 2025 0 0 0.12 0 24 0 31.00 0 0 2.65 0 0 0
August 15, 2025 0 0 0.06 0 0 0 32.00 0 0 3.60 0 0 0
August 15, 2025 0 0 0.05 0 0 0 34.00 0 0 5.60 0 0 0
September 19, 2025 0 0 12.70 0 0 0 16.00 0 0 0.05 0 4 0
September 19, 2025 0 0 10.80 0 0 0 18.00 0 0 0.06 0 15 0
September 19, 2025 0 0 9.70 0 0 0 19.00 0 0 0.07 0 20 0
September 19, 2025 0 0 8.75 0 0 0 20.00 0 0 0.08 0 11 0
September 19, 2025 0 0 7.85 0 0 0 21.00 0.08 0 0.10 0 40 0
September 19, 2025 0 0 7.35 0 0 0 21.50 0 0 0.11 0 0 0
September 19, 2025 0 0 6.85 0 0 0 22.00 0 0 0.12 0 110 0
September 19, 2025 0 0 6.30 0 0 0 22.50 0 0 0.13 0 0 0
September 19, 2025 0 0 5.90 0 14 0 23.00 0 0 0.14 0 116 0
September 19, 2025 0 0 5.40 0 0 0 23.50 0 0 0.15 0 0 0
September 19, 2025 0 0 4.90 0 16 0 24.00 0 0 0.17 0 50 0
September 19, 2025 0 0 4.40 0 0 0 24.50 0 0 0.20 0 0 0
September 19, 2025 0 0 3.90 0 58 0 25.00 0 0 0.23 0 22 0
September 19, 2025 0 0 3.00 0 50 0 26.00 0 0 0.34 0 20 0
September 19, 2025 0 0 2.15 0 22 0 27.00 0 0 0.50 0 24 0
September 19, 2025 0 0 1.40 0 53 0 28.00 0 0 0.85 0 64 0
September 19, 2025 0 0 0.85 0 14 0 29.00 0 0 1.30 0 0 0
September 19, 2025 0 0 0.44 0 23 0 30.00 0 0 1.95 0 80 0
September 19, 2025 0 0 0.21 0 0 0 31.00 0 0 2.75 0 0 0
September 19, 2025 0 0 0.10 0 3 0 32.00 0 0 3.75 0 0 0
September 19, 2025 0 0 0.05 0 0 0 34.00 0 0 5.65 0 0 0
September 19, 2025 0 0 0.05 0 0 0 35.00 0 0 6.65 0 0 0
October 17, 2025 0 0 6.90 0 0 0 22.00 0 0 0.16 0 0 0
October 17, 2025 0 0 6.40 0 0 0 22.50 0 0 0.17 0 0 0
October 17, 2025 0 0 5.90 0 0 0 23.00 0 0 0.16 0 0 0
October 17, 2025 0 0 5.45 0 0 0 23.50 0 0 0.18 0 0 0
October 17, 2025 0 0 4.95 0 0 0 24.00 0 0 0.20 0 10 0
October 17, 2025 0 0 4.50 0 0 0 24.50 0 0 0.24 0 0 0
October 17, 2025 0 0 4.00 0 5 0 25.00 0 0 0.28 0 0 0
October 17, 2025 0 0 3.05 0 16 0 26.00 0 0 0.41 0 0 0
October 17, 2025 0 0 2.25 0 1 0 27.00 0 0 0.60 0 0 0
October 17, 2025 0 0 1.55 0 0 0 28.00 0 0 0.95 0 12 0
October 17, 2025 0 0 1.00 0 20 0 29.00 0 0 1.40 0 12 0
October 17, 2025 0 1.20 0.60 0 40 0 30.00 0 0 2.05 0 64 0
October 17, 2025 0 0 0.31 0 13 0 31.00 0 0 2.80 0 20 0
October 17, 2025 0 0 0.15 0 0 0 32.00 0 0 3.80 0 0 0
October 17, 2025 0 0 0.06 0 0 0 34.00 0 0 5.70 0 0 0
November 21, 2025 0 0 6.00 0 0 0 23.00 0 0 0.28 0 0 0
November 21, 2025 0 0 5.10 0 0 0 24.00 0 0 0.35 0 0 0
November 21, 2025 0 0 4.65 0 0 0 24.50 0 0 0.40 0 0 0
November 21, 2025 0 0 4.15 0 20 0 25.00 0 0 0.44 0 0 0
November 21, 2025 0 0 3.30 0 0 0 26.00 0 0 0.65 0 0 0
November 21, 2025 0 0 2.55 0 2 0 27.00 0 0 0.90 0 0 0
November 21, 2025 0 0 1.85 0 0 0 28.00 0 0 1.25 0 0 0
November 21, 2025 0 0 1.35 0 0 0 29.00 0 0 1.70 0 0 0
November 21, 2025 0 0 0.90 0 0 0 30.00 0 0 2.30 0 0 0
November 21, 2025 0 0 0.60 0 0 0 31.00 0 0 3.00 0 0 0
November 21, 2025 0 0 0.34 0 0 0 32.00 0 0 3.85 0 85 0
November 21, 2025 0 0 0.12 0 0 0 34.00 0 0 5.70 0 0 0
December 19, 2025 0 0 12.75 0 0 0 16.00 0 0 0.09 0 7 0
December 19, 2025 0 0 10.85 0 0 0 18.00 0 0 0.13 0 14 0
December 19, 2025 0 0 9.85 0 0 0 19.00 0 0 0.15 0 0 0
December 19, 2025 0 0 8.90 0 30 0 20.00 0 0 0.19 0 36 0
December 19, 2025 0 0 7.90 0 4 0 21.00 0 0 0.22 0 255 0
December 19, 2025 0 0 6.95 0 223 0 22.00 0 0 0.27 0 25 0
December 19, 2025 0 0 6.00 0 20 0 23.00 0 0 0.31 0 0 0
December 19, 2025 0.10 0 5.10 0 14 0 24.00 0 0 0.41 0 80 0
December 19, 2025 0 0 4.25 0 32 0 25.00 0 0 0.55 0 20 0
December 19, 2025 0 0 3.35 0 100 0 26.00 0 0 0.75 0 2 0
December 19, 2025 0 0 2.60 0 0 0 27.00 0 0 1.00 0 0 0
December 19, 2025 0 0 1.95 0 12 0 28.00 0 0 1.35 0 0 0
December 19, 2025 0 0 1.45 0 0 0 29.00 0 0 1.85 0 0 0
December 19, 2025 0 0 1.00 0 37 0 30.00 0 0 2.45 0 109 0
December 19, 2025 0 0 0.65 0 0 0 31.00 0 0 3.15 0 0 0
December 19, 2025 0 0 0.41 0 60 0 32.00 0 0 3.95 0 15 0
December 19, 2025 0 0 0.16 0 0 0 34.00 0 0 5.80 0 0 0
December 19, 2025 0 0 0.10 0 0 0 35.00 0 0 6.75 0 0 0
March 20, 2026 0 0 8.95 0 0 0 20.00 0 0 0.28 0 20 0
March 20, 2026 0 0 8.00 0 0 0 21.00 0 0 0.32 0 0 0
March 20, 2026 0 0 7.10 0 120 0 22.00 0 0 0.40 0 1 0
March 20, 2026 0 0 6.15 0 60 0 23.00 0 0 0.50 0 5 0
March 20, 2026 0 0 5.30 0 10 0 24.00 0 0 0.65 0 80 0
March 20, 2026 0 0 4.40 0 20 0 25.00 0 0 0.85 0 14 0
March 20, 2026 0 0 3.70 0 50 0 26.00 0 0 1.10 0 0 0
March 20, 2026 1.70 0 2.40 0 17 0 28.00 0 0 1.80 0 40 0
March 20, 2026 0 0 1.45 0 96 0 30.00 0 0 2.85 0 285 0
March 20, 2026 0 0 0.75 0 5 0 32.00 0 0 4.20 0 115 0
March 20, 2026 0 0 0.25 0 0 0 35.00 0 0 6.85 0 20 0
June 19, 2026 0 0 7.20 0 0 0 22.00 0 1.10 0.60 0 0 0
June 19, 2026 0 0 5.50 0 20 0 24.00 0 0 0.90 0 20 0
June 19, 2026 0 0 4.05 0 0 0 26.00 0 0 1.40 0 0 0
June 19, 2026 0 0 2.75 0 0 0 28.00 0 0 2.15 0 0 0
June 19, 2026 0 0 1.80 0 5 0 30.00 0 0 3.20 0 0 0
June 19, 2026 0 1.60 1.10 0 2 0 32.00 0 0 4.50 0 20 0
June 19, 2026 0 0 0.49 0 0 0 35.00 0 0 6.90 0 0 0