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.

CF – Canaccord Genuity Group Inc.

Last update: December 6, 2022 at 9:37 a.m.   (Real-time)

  • Last price: 7.830
  • Net change: -0.040
  • Bid price: 7.810
  • Ask price: 7.850
  • 30-day historical volatility: 55.38%
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: 2,034
Volume: 0
Open interest: 1,737
Volume: 0
December 16, 2022 2.25 2.50 2.50 0 0 0 5.50 0 0.03 0.04 0 0 0
December 16, 2022 2.00 2.20 2.25 0 0 0 5.75 0 0.03 0.04 0 30 0
December 16, 2022 1.75 2.00 2.00 0 0 0 6.00 0 0.03 0.04 0 0 0
December 16, 2022 1.50 1.70 1.75 0 0 0 6.25 0 0.03 0.04 0 0 0
December 16, 2022 1.25 1.50 1.50 0 0 0 6.50 0 0.03 0.04 0 0 0
December 16, 2022 1.00 1.20 1.25 0 20 0 6.75 0 0.03 0.04 0 0 0
December 16, 2022 0.75 1.00 1.00 0 40 0 7.00 0 0.08 0.04 0 30 0
December 16, 2022 0.50 0.70 0.80 0 60 0 7.25 0 0.05 0.06 0 2 0
December 16, 2022 0.32 0.49 0.55 0 100 0 7.50 0.01 0.13 0.07 0 6 0
December 16, 2022 0.18 0.28 0.33 0 20 0 7.75 0.08 0.17 0.15 0 20 0
December 16, 2022 0.05 0.14 0.18 0 2 0 8.00 0.19 0.33 0.26 0 40 0
December 16, 2022 0 0.06 0.08 0 0 0 8.25 0.31 0.47 0.42 0 55 0
December 16, 2022 0 0.04 0.05 0 0 0 8.50 0.55 0.80 0.70 0 150 0
December 16, 2022 0 0.04 0.05 0 0 0 8.75 0.75 1.00 0.95 0 85 0
December 16, 2022 0 0.10 0.05 0 20 0 9.00 1.05 1.30 1.20 0 125 0
December 16, 2022 0 0.10 0.05 0 0 0 9.25 1.25 1.50 1.45 0 35 0
December 16, 2022 0 0.10 0.05 0 15 0 9.50 1.55 1.80 1.70 0 20 0
December 16, 2022 0 0.10 0.05 0 0 0 9.75 1.75 2.00 1.95 0 20 0
December 16, 2022 0 0.10 0.04 0 10 0 10.00 2.05 2.30 2.20 0 25 0
December 16, 2022 0 0.10 0.04 0 2 0 10.50 2.50 2.80 2.70 0 0 0
December 16, 2022 0 0.03 0.04 0 10 0 11.00 3.00 3.30 3.20 0 40 0
December 16, 2022 0 0.03 0.04 0 0 0 11.50 3.50 3.80 3.70 0 0 0
December 16, 2022 0 0.03 0.04 0 32 0 12.00 4.00 4.30 4.20 0 0 0
December 16, 2022 0 0.03 0.04 0 25 0 13.00 5.00 5.30 5.20 0 0 0
December 16, 2022 0 0.03 0.04 0 29 0 14.00 6.00 6.30 6.20 0 0 0
December 16, 2022 0 0.03 0.04 0 70 0 15.00 7.00 7.30 7.20 0 0 0
December 16, 2022 0 0.03 0.04 0 0 0 16.00 8.00 8.30 8.20 0 20 0
December 16, 2022 0 0.03 0.04 0 0 0 17.00 9.00 9.30 9.20 0 0 0
December 16, 2022 0 0.03 0.04 0 0 0 18.00 10.00 10.30 10.20 0 0 0
December 16, 2022 0 0.03 0.04 0 0 0 20.00 12.00 12.30 12.20 0 0 0
January 20, 2023 2.25 2.55 2.55 0 0 0 5.50 0 0.04 0.05 0 0 0
January 20, 2023 2.05 2.30 2.30 0 0 0 5.75 0 0.04 0.05 0 0 0
January 20, 2023 1.80 2.00 2.05 0 0 0 6.00 0 0.04 0.06 0 0 0
January 20, 2023 1.55 1.80 1.80 0 20 0 6.25 0 0.05 0.06 0 0 0
January 20, 2023 1.35 1.50 1.55 0 0 0 6.50 0.01 0.06 0.07 0 0 0
January 20, 2023 1.10 1.30 1.35 0 0 0 6.75 0.01 0.08 0.08 0 0 0
January 20, 2023 0.85 1.10 1.10 0 15 0 7.00 0.02 0.10 0.10 0 0 0
January 20, 2023 0.65 0.85 0.90 0 0 0 7.25 0.06 0.14 0.13 0 0 0
January 20, 2023 0.49 0.65 0.70 0 20 0 7.50 0.11 0.19 0.20 0 50 0
January 20, 2023 0.33 0.45 0.49 0 20 0 7.75 0.19 0.30 0.28 0 0 0
January 20, 2023 0.21 0.31 0.34 0 0 0 8.00 0.21 0.41 0.37 0 0 0
January 20, 2023 0.11 0.28 0.23 0 0 0 8.25 0.41 0.60 0.55 0 20 0
January 20, 2023 0.05 0.18 0.15 0 18 0 8.50 0.55 0.80 0.75 0 90 0
January 20, 2023 0.02 0.09 0.10 0 19 0 8.75 0.75 1.00 0.95 0 0 0
January 20, 2023 0 0.06 0.07 0 100 0 9.00 0.95 1.30 1.20 0 0 0
January 20, 2023 0 0.05 0.05 0 0 0 9.25 1.25 1.50 1.45 0 0 0
January 20, 2023 0 0.04 0.05 0 0 0 9.50 1.45 1.80 1.70 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 9.75 1.65 2.00 1.95 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 10.00 1.95 2.30 2.20 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 10.50 2.40 2.80 2.70 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 11.00 2.90 3.30 3.20 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 11.50 3.40 3.80 3.70 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 12.00 3.90 4.30 4.20 0 0 0
February 17, 2023 2.35 2.60 2.55 0 15 0 5.50 0.01 0.08 0.07 0 0 0
February 17, 2023 2.05 2.35 2.30 0 0 0 5.75 0.01 0.08 0.08 0 0 0
February 17, 2023 1.90 2.10 2.05 0 0 0 6.00 0.02 0.09 0.07 0 0 0
February 17, 2023 1.65 1.90 1.85 0 20 0 6.25 0.02 0.11 0.10 0 0 0
February 17, 2023 1.40 1.65 1.65 0 0 0 6.50 0.04 0.13 0.12 0 0 0
February 17, 2023 1.20 1.45 1.40 0 5 0 6.75 0.07 0.16 0.14 0 0 0
February 17, 2023 1.00 1.20 1.15 0 0 0 7.00 0.10 0.28 0.18 0 0 0
February 17, 2023 0.80 1.00 0.95 0 7 0 7.25 0.15 0.33 0.23 0 0 0
February 17, 2023 0.60 0.80 0.80 0 0 0 7.50 0.22 0.35 0.31 0 50 0
February 17, 2023 0.48 0.60 0.65 0 0 0 7.75 0.31 0.44 0.40 0 0 0
February 17, 2023 0.36 0.50 0.47 0 27 0 8.00 0.42 0.55 0.55 0 0 0
February 17, 2023 0.25 0.39 0.36 0 0 0 8.25 0.55 0.70 0.65 0 0 0
February 17, 2023 0.16 0.28 0.29 0 0 0 8.50 0.70 0.90 0.85 0 0 0
February 17, 2023 0.11 0.23 0.21 0 0 0 8.75 0.90 1.10 1.05 0 0 0
February 17, 2023 0.06 0.15 0.15 0 0 0 9.00 1.10 1.30 1.25 0 0 0
February 17, 2023 0.03 0.13 0.12 0 0 0 9.25 1.30 1.60 1.50 0 15 0
February 17, 2023 0.01 0.09 0.08 0 0 0 9.50 1.55 1.80 1.70 0 0 0
February 17, 2023 0.01 0.08 0.08 0 0 0 9.75 1.80 2.05 1.95 0 0 0
February 17, 2023 0 0.07 0.06 0 0 0 10.00 2.05 2.30 2.20 0 0 0
March 17, 2023 2.15 2.80 2.55 0 0 0 5.50 0.01 0.11 0.11 0 0 0
March 17, 2023 1.95 2.30 2.35 0 0 0 5.75 0.01 0.13 0.12 0 0 0
March 17, 2023 1.75 2.05 2.10 0 0 0 6.00 0.03 0.15 0.14 0 200 0
March 17, 2023 1.55 1.85 1.85 0 0 0 6.25 0.06 0.16 0.16 0 0 0
March 17, 2023 1.35 1.60 1.65 0 0 0 6.50 0.09 0.20 0.19 0 0 0
March 17, 2023 1.25 1.50 1.45 0 2 0 6.75 0.13 0.24 0.23 0 0 0
March 17, 2023 1.05 1.30 1.25 0 55 0 7.00 0.18 0.30 0.28 0 0 0
March 17, 2023 0.85 1.10 1.05 0 0 0 7.25 0.25 0.37 0.35 0 0 0
March 17, 2023 0.70 0.90 0.90 0 77 0 7.50 0.33 0.47 0.43 0 0 0
March 17, 2023 0.55 0.75 0.80 0 0 0 7.75 0.43 0.60 0.55 0 0 0
March 17, 2023 0.44 0.60 0.65 0 150 0 8.00 0.55 0.70 0.65 0 22 0
March 17, 2023 0.34 0.50 0.47 0 100 0 8.25 0.70 0.85 0.85 0 0 0
March 17, 2023 0.24 0.41 0.37 0 15 0 8.50 0.75 1.00 0.95 0 15 0
March 17, 2023 0.18 0.33 0.32 0 0 0 8.75 0.95 1.20 1.15 0 40 0
March 17, 2023 0.13 0.26 0.26 0 9 0 9.00 1.10 1.40 1.35 0 75 0
March 17, 2023 0.05 0.18 0.16 0 30 0 9.50 1.50 1.95 1.75 0 100 0
March 17, 2023 0.01 0.10 0.11 0 215 0 10.00 1.95 2.25 2.20 0 40 0
March 17, 2023 0 0.08 0.07 0 0 0 11.00 2.80 3.45 3.15 0 0 0
March 17, 2023 0 0.33 0.06 0 148 0 12.00 3.80 4.45 4.15 0 20 0
March 17, 2023 0 0.10 0.06 0 22 0 13.00 4.80 5.45 5.15 0 55 0
March 17, 2023 0 0.10 0.05 0 10 0 14.00 5.80 6.50 6.15 0 20 0
March 17, 2023 0 0.10 0.05 0 21 0 15.00 6.80 7.50 7.15 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 16.00 7.80 8.50 8.15 0 0 0
April 21, 2023 2.15 2.85 2.85 0 0 0 5.50 0.02 0.11 0.13 0 0 0
April 21, 2023 2.15 2.40 2.55 0 0 0 5.75 0.04 0.15 0.15 0 0 0
April 21, 2023 1.95 2.25 2.30 0 20 0 6.00 0.06 0.16 0.17 0 0 0
April 21, 2023 1.70 2.05 2.10 0 0 0 6.25 0.09 0.20 0.20 0 0 0
April 21, 2023 1.50 1.85 1.90 0 20 0 6.50 0.13 0.25 0.24 0 0 0
April 21, 2023 1.30 1.55 1.60 0 0 0 6.75 0.18 0.30 0.28 0 0 0
April 21, 2023 1.15 1.45 1.45 0 0 0 7.00 0.24 0.36 0.34 0 0 0
April 21, 2023 0.90 1.25 1.20 0 0 0 7.25 0.30 0.43 0.41 0 0 0
April 21, 2023 0.80 1.05 1.05 0 0 0 7.50 0.38 0.50 0.50 0 0 0
April 21, 2023 0.65 0.85 0.90 0 4 0 7.75 0.49 0.65 0.60 0 0 0
April 21, 2023 0.55 0.75 0.75 0 20 0 8.00 0.60 0.75 0.75 0 0 0
April 21, 2023 0.44 0.65 0.65 0 0 0 8.25 0.75 0.90 0.90 0 0 0
April 21, 2023 0.35 0.55 0.55 0 0 0 8.50 0.90 1.05 1.00 0 0 0
April 21, 2023 0.25 0.46 0.47 0 0 0 8.75 1.05 1.20 1.25 0 0 0
April 21, 2023 0.20 0.40 0.42 0 0 0 9.00 1.25 1.45 1.40 0 0 0
April 21, 2023 0.13 0.30 0.32 0 0 0 9.50 1.70 1.90 1.85 0 0 0
May 19, 2023 1.55 1.85 1.85 0 0 0 6.50 0.17 0.29 0.28 0 0 0
May 19, 2023 1.35 1.65 1.70 0 0 0 6.75 0.22 0.34 0.34 0 0 0
May 19, 2023 1.25 1.45 1.50 0 0 0 7.00 0.29 0.43 0.42 0 0 0
May 19, 2023 1.05 1.30 1.35 0 0 0 7.25 0.36 0.55 0.50 0 0 0
May 19, 2023 0.90 1.15 1.15 0 0 0 7.50 0.45 0.60 0.60 0 0 0
May 19, 2023 0.75 1.00 1.00 0 0 0 7.75 0.55 0.70 0.70 0 0 0
May 19, 2023 0.65 0.85 0.85 0 0 0 8.00 0.65 0.85 0.85 0 0 0
May 19, 2023 0.55 0.75 0.75 0 0 0 8.25 0.80 1.00 0.95 0 0 0
May 19, 2023 0.45 0.65 0.65 0 0 0 8.50 0.95 1.15 1.10 0 8 0
May 19, 2023 0.36 0.55 0.55 0 0 0 8.75 1.10 1.30 1.25 0 0 0
May 19, 2023 0.27 0.47 0.49 0 0 0 9.00 1.30 1.45 1.45 0 0 0
May 19, 2023 0.15 0.36 0.38 0 0 0 9.50 1.65 1.85 1.85 0 0 0
June 16, 2023 2.65 3.35 3.35 0 2 0 5.00 0.04 0.14 0.15 0 0 0
June 16, 2023 2.20 2.85 2.85 0 0 0 5.50 0.06 0.19 0.17 0 0 0
June 16, 2023 2.00 2.40 2.40 0 0 0 6.00 0.12 0.24 0.24 0 0 0
June 16, 2023 1.60 1.90 1.95 0 0 0 6.50 0.21 0.33 0.33 0 0 0
June 16, 2023 1.20 1.55 1.60 0 0 0 7.00 0.34 0.47 0.46 0 0 0
June 16, 2023 0.90 1.25 1.25 0 20 0 7.50 0.50 0.65 0.65 0 5 0
June 16, 2023 0.65 0.95 1.00 0 15 0 8.00 0.70 0.90 0.85 0 20 0
June 16, 2023 0.45 0.75 0.75 0 20 0 8.50 1.00 1.20 1.15 0 10 0
June 16, 2023 0.29 0.65 0.60 0 15 0 9.00 1.35 1.55 1.45 0 10 0
June 16, 2023 0.16 0.31 0.32 0 50 0 9.50 1.65 1.95 1.85 0 44 0
June 16, 2023 0.10 0.23 0.24 0 58 0 10.00 2.20 2.45 2.35 0 40 0
June 16, 2023 0.01 0.09 0.15 0 10 0 11.00 2.85 3.55 3.45 0 0 0
June 16, 2023 0.01 0.07 0.09 0 20 0 12.00 3.75 4.45 4.45 0 0 0
June 16, 2023 0 0.06 0.08 0 0 0 14.00 5.70 6.60 6.55 0 0 0
September 15, 2023 2.65 3.30 3.35 0 15 0 5.00 0.11 0.21 0.21 0 0 0
September 15, 2023 2.25 2.85 2.90 0 0 0 5.50 0.13 0.28 0.28 0 0 0
September 15, 2023 2.05 2.45 2.60 0 20 0 6.00 0.22 0.36 0.37 0 0 0
September 15, 2023 1.70 2.10 2.10 0 0 0 6.50 0.33 0.50 0.48 0 0 0
September 15, 2023 1.40 1.75 1.75 0 20 0 7.00 0.47 0.65 0.65 0 0 0
September 15, 2023 1.10 1.45 1.45 0 50 0 7.50 0.65 0.90 0.85 0 20 0
September 15, 2023 0.85 1.15 1.20 0 0 0 8.00 0.90 1.10 1.10 0 20 0
September 15, 2023 0.65 0.90 0.90 0 20 0 8.50 1.15 1.40 1.35 0 0 0
September 15, 2023 0.44 0.70 0.70 0 30 0 9.00 1.45 1.70 1.65 0 45 0
September 15, 2023 0.19 0.45 0.46 0 10 0 10.00 2.15 2.40 2.45 0 0 0