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.

NFI – NFI Group Inc.

Last update: September 18, 2025 at 3:09 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 22.66%
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: 1,311
Volume: 0
Open interest: 706
Volume: 0
September 19, 2025 0 0 10.35 0 0 0 8.00 0 0 0.04 0 0 0
September 19, 2025 0 0 9.35 0 0 0 9.00 0 0 0.04 0 10 0
September 19, 2025 0 0 9.10 0 0 0 9.25 0 0 0.04 0 0 0
September 19, 2025 0 0 8.85 0 0 0 9.50 0 0 0.04 0 10 0
September 19, 2025 0 0 8.60 0 0 0 9.75 0 0 0.04 0 0 0
September 19, 2025 0 0 8.35 0 0 0 10.00 0 0 0.04 0 65 0
September 19, 2025 0 0 7.85 0 0 0 10.50 0 0 0.04 0 0 0
September 19, 2025 0 0 7.35 0 0 0 11.00 0 0 0.04 0 0 0
September 19, 2025 0 0 6.85 0 0 0 11.50 0 0 0.04 0 0 0
September 19, 2025 0 0 6.35 0 0 0 12.00 0 0 0.04 0 25 0
September 19, 2025 0 0 5.85 0 0 0 12.50 0 0 0.04 0 5 0
September 19, 2025 0 0 5.35 0 20 0 13.00 0 0 0.04 0 7 0
September 19, 2025 0 0 4.85 0 0 0 13.50 0 0 0.04 0 0 0
September 19, 2025 0 0 4.35 0 10 0 14.00 0 0 0.04 0 37 0
September 19, 2025 0 0 3.85 0 0 0 14.50 0 0 0.04 0 0 0
September 19, 2025 0 0 3.35 0 30 0 15.00 0 0 0.04 0 1 0
September 19, 2025 0 0 2.85 0 0 0 15.50 0 0 0.04 0 0 0
September 19, 2025 0 0 2.35 0 13 0 16.00 0 0 0.04 0 10 0
September 19, 2025 0 0 1.85 0 0 0 16.50 0 0 0.04 0 0 0
September 19, 2025 0 0 1.35 0 12 0 17.00 0 0 0.05 0 15 0
September 19, 2025 0 0 0.90 0 0 0 17.50 0 0 0.07 0 23 0
September 19, 2025 0 0 0.46 0 10 0 18.00 0 0 0.15 0 12 0
September 19, 2025 0 0 0.15 0 9 0 18.50 0 1.10 0.44 0 10 0
September 19, 2025 0 0.42 0.07 0 47 0 19.00 0 0 0.85 0 0 0
September 19, 2025 0 0 0.05 0 12 0 19.50 0 0 1.35 0 0 0
September 19, 2025 0 0 0.03 0 75 0 20.00 0 0 1.85 0 10 0
September 19, 2025 0 0 0.04 0 2 0 20.50 0 0 2.35 0 0 0
September 19, 2025 0 0 0.04 0 106 0 21.00 0 0 2.85 0 0 0
September 19, 2025 0 0 0.04 0 0 0 21.50 0 0 3.35 0 0 0
September 19, 2025 0 0 0.04 0 133 0 22.00 0 0 3.85 0 0 0
October 17, 2025 0 0 8.85 0 0 0 9.50 0 0 0.05 0 0 0
October 17, 2025 0 0 8.60 0 0 0 9.75 0 0 0.05 0 0 0
October 17, 2025 0 0 8.35 0 0 0 10.00 0 0 0.05 0 0 0
October 17, 2025 0 0 7.85 0 0 0 10.50 0 0 0.05 0 0 0
October 17, 2025 0 0 7.35 0 0 0 11.00 0 0 0.05 0 0 0
October 17, 2025 0 0 6.90 0 0 0 11.50 0 0 0.05 0 0 0
October 17, 2025 0 0 6.40 0 10 0 12.00 0 0 0.05 0 0 0
October 17, 2025 0 0 5.90 0 0 0 12.50 0 0 0.06 0 0 0
October 17, 2025 0 0 5.40 0 10 0 13.00 0 0 0.06 0 0 0
October 17, 2025 0 0 4.90 0 0 0 13.50 0 0 0.07 0 0 0
October 17, 2025 0 0 4.40 0 0 0 14.00 0 0 0.08 0 0 0
October 17, 2025 0 0 3.95 0 10 0 14.50 0 0 0.10 0 5 0
October 17, 2025 0 0 3.50 0 5 0 15.00 0 0 0.12 0 5 0
October 17, 2025 0 0 3.00 0 5 0 15.50 0 0 0.13 0 0 0
October 17, 2025 0 0 2.55 0 0 0 16.00 0 0 0.16 0 26 0
October 17, 2025 0 0 2.05 0 0 0 16.50 0 0 0.22 0 10 0
October 17, 2025 0 0 1.65 0 0 0 17.00 0 0 0.29 0 1 0
October 17, 2025 0 0 1.25 0 3 0 17.50 0 0 0.42 0 10 0
October 17, 2025 0 0 0.90 0 0 0 18.00 0 0 0.60 0 15 0
October 17, 2025 0 0 0.65 0 2 0 18.50 0 0 0.85 0 0 0
October 17, 2025 0 0 0.42 0 20 0 19.00 0 2.00 1.15 0 10 0
October 17, 2025 0 1.25 0.29 0 14 0 19.50 0 0 1.55 0 0 0
October 17, 2025 0 0 0.20 0 20 0 20.00 0 0 1.95 0 0 0
October 17, 2025 0 0 0.15 0 5 0 20.50 0 0 2.45 0 0 0
October 17, 2025 0 0 0.11 0 20 0 21.00 0 0 2.90 0 0 0
October 17, 2025 0 0 0.10 0 0 0 21.50 0 0 3.35 0 0 0
October 17, 2025 0 0.20 0.08 0 0 0 22.00 0 0 3.85 0 0 0
November 21, 2025 0 0 6.50 0 0 0 12.00 0 0 0.12 0 0 0
November 21, 2025 0 0 5.55 0 0 0 13.00 0 0 0.15 0 0 0
November 21, 2025 0 0 5.05 0 0 0 13.50 0 0 0.18 0 0 0
November 21, 2025 0 0 4.60 0 0 0 14.00 0 0 0.21 0 0 0
November 21, 2025 0 0 4.15 0 0 0 14.50 0 0 0.23 0 0 0
November 21, 2025 0 0 3.70 0 10 0 15.00 0 0 0.28 0 0 0
November 21, 2025 0 0 3.20 0 0 0 15.50 0 0 0.32 0 0 0
November 21, 2025 0 0 2.80 0 0 0 16.00 0 0 0.40 0 0 0
November 21, 2025 0 0 2.40 0 1 0 16.50 0 0 0.50 0 1 0
November 21, 2025 0 0 2.00 0 4 0 17.00 0 0.90 0.65 0 0 0
November 21, 2025 0 0 1.65 0 0 0 17.50 0 0 0.80 0 0 0
November 21, 2025 0 0 1.35 0 0 0 18.00 0 0 1.00 0 0 0
November 21, 2025 0 0 1.10 0 20 0 18.50 0 0 1.25 0 0 0
November 21, 2025 0 0 0.85 0 12 0 19.00 0 0 1.55 0 0 0
November 21, 2025 0 0 0.70 0 0 0 19.50 0 0 1.85 0 0 0
November 21, 2025 0 0 0.55 0 0 0 20.00 0 0 2.20 0 0 0
November 21, 2025 0 0 0.40 0 0 0 20.50 0 0 2.60 0 0 0
November 21, 2025 0 0 0.32 0 65 0 21.00 0 0 3.05 0 4 0
November 21, 2025 0 0 0.25 0 60 0 21.50 0 0 3.50 0 0 0
November 21, 2025 0 0 0.21 0 0 0 22.00 0 0 4.00 0 0 0
December 19, 2025 0 0 10.45 0 0 0 8.00 0 0 0.06 0 0 0
December 19, 2025 0 0 9.45 0 11 0 9.00 0 0 0.08 0 20 0
December 19, 2025 0 0 8.95 0 0 0 9.50 0 0 0.09 0 0 0
December 19, 2025 0 0 8.45 0 35 0 10.00 0 0 0.11 0 2 0
December 19, 2025 0 0 7.50 0 0 0 11.00 0 0 0.13 0 3 0
December 19, 2025 0 0 6.55 0 8 0 12.00 0 0 0.16 0 48 0
December 19, 2025 0 0 5.65 0 10 0 13.00 0 0 0.22 0 15 0
December 19, 2025 0 0 4.75 0 23 0 14.00 0 0 0.27 0 21 0
December 19, 2025 0 0 4.20 0 0 0 14.50 0 0 0.31 0 0 0
December 19, 2025 0 0 3.75 0 23 0 15.00 0 0 0.37 0 10 0
December 19, 2025 0 0 3.35 0 0 0 15.50 0 0 0.44 0 0 0
December 19, 2025 0 0 2.95 0 13 0 16.00 0 0 0.55 0 0 0
December 19, 2025 0 0 2.55 0 0 0 16.50 0 0 0.65 0 4 0
December 19, 2025 0 0 2.20 0 22 0 17.00 0 0 0.80 0 10 0
December 19, 2025 0 0 1.90 0 0 0 17.50 0 0 1.00 0 0 0
December 19, 2025 0 0 1.60 0 60 0 18.00 0 0 1.20 0 0 0
December 19, 2025 0 0 1.35 0 0 0 18.50 0 0 1.45 0 0 0
December 19, 2025 0 0 1.10 0 10 0 19.00 0 0 1.75 0 0 0
December 19, 2025 0 0 0.90 0 0 0 19.50 0 0 2.05 0 0 0
December 19, 2025 0 0 0.75 0 40 0 20.00 0 0 2.40 0 0 0
December 19, 2025 0 0 0.60 0 0 0 20.50 0 0 2.75 0 0 0
December 19, 2025 0 0 0.47 0 20 0 21.00 0 0 3.15 0 0 0
December 19, 2025 0 0 0.37 0 0 0 21.50 0 0 3.60 0 0 0
December 19, 2025 0 0 0.30 0 10 0 22.00 0 0 4.00 0 0 0
January 16, 2026 0 0 3.05 0 0 0 16.00 0 0 0.65 0 0 0
January 16, 2026 0 0 2.70 0 0 0 16.50 0 0 0.80 0 0 0
January 16, 2026 0 0 2.40 0 0 0 17.00 0 0 0.95 0 10 0
January 16, 2026 0 0 2.05 0 0 0 17.50 0 0 1.15 0 0 0
January 16, 2026 0 0 1.75 0 10 0 18.00 0 0 1.35 0 0 0
January 16, 2026 0 0 1.50 0 0 0 18.50 0 0 1.60 0 0 0
January 16, 2026 0 0 1.25 0 0 0 19.00 0 0 1.90 0 0 0
January 16, 2026 0 0 1.05 0 0 0 19.50 0 0 2.20 0 0 0
January 16, 2026 0 0 0.90 0 0 0 20.00 0 0 2.50 0 0 0
January 16, 2026 0 0 0.70 0 10 0 20.50 0 0 2.85 0 0 0
January 16, 2026 0 0 0.65 0 0 0 21.00 0 0 3.25 0 0 0
January 16, 2026 0 0 0.49 0 0 0 21.50 0 0 3.65 0 0 0
January 16, 2026 0 0 0.40 0 6 0 22.00 0 0 4.05 0 5 0
February 20, 2026 0 0 3.25 0 0 0 16.00 0 0 0.80 0 0 0
February 20, 2026 0 0 2.90 0 0 0 16.50 0 0 0.95 0 0 0
February 20, 2026 0 0 2.55 0 0 0 17.00 0 0 1.10 0 0 0
February 20, 2026 0 0 2.20 0 0 0 17.50 0 0 1.30 0 0 0
February 20, 2026 0 0 1.95 0 0 0 18.00 0 0 1.50 0 0 0
February 20, 2026 0 0 1.70 0 0 0 18.50 0 0 1.75 0 0 0
February 20, 2026 0 0 1.45 0 0 0 19.00 0 0 2.00 0 0 0
February 20, 2026 0 0 1.30 0 0 0 19.50 0 0 2.30 0 0 0
February 20, 2026 0 0 1.05 0 0 0 20.00 0 0 2.70 0 0 0
February 20, 2026 0 0 0.95 0 0 0 20.50 0 0 3.00 0 0 0
February 20, 2026 0 0 0.80 0 0 0 21.00 0 0 3.40 0 0 0
March 20, 2026 0 0 10.55 0 0 0 8.00 0 0.36 0.13 0 1 0
March 20, 2026 0 0 9.60 0 0 0 9.00 0 0 0.16 0 1 0
March 20, 2026 0 0 9.10 0 1 0 9.50 0 0 0.19 0 10 0
March 20, 2026 0 0 8.60 0 0 0 10.00 0 0 0.21 0 20 0
March 20, 2026 0 0 7.65 0 5 0 11.00 0 0 0.26 0 15 0
March 20, 2026 0 0 6.70 0 9 0 12.00 0 0 0.34 0 8 0
March 20, 2026 0 0 5.90 0 0 0 13.00 0 0 0.36 0 5 0
March 20, 2026 0 0 5.05 0 4 0 14.00 0 0 0.48 0 0 0
March 20, 2026 0 0 4.15 0 6 0 15.00 0 0 0.65 0 26 0
March 20, 2026 0 0 3.40 0 0 0 16.00 0 0 0.95 0 0 0
March 20, 2026 0 0 3.10 0 0 0 16.50 0 0 1.10 0 0 0
March 20, 2026 0 0 2.75 0 1 0 17.00 0 0 1.30 0 0 0
March 20, 2026 0 0 2.45 0 0 0 17.50 0 0 1.50 0 0 0
March 20, 2026 0 0 2.20 0 9 0 18.00 0 0 1.70 0 0 0
March 20, 2026 0 0 1.95 0 0 0 18.50 0 0 1.95 0 0 0
March 20, 2026 0 0 1.70 0 0 0 19.00 0 0 2.25 0 0 0
March 20, 2026 0 0 1.50 0 0 0 19.50 0 0 2.50 0 0 0
March 20, 2026 0 0 1.30 0 12 0 20.00 0 0 2.85 0 0 0
March 20, 2026 0 0 1.15 0 0 0 20.50 0 0 3.20 0 0 0
March 20, 2026 0 0 1.00 0 0 0 21.00 0 0 3.55 0 0 0
March 20, 2026 0 0 0.80 0 0 0 22.00 0 0 4.35 0 0 0
March 20, 2026 0 0.65 0.44 0 5 0 24.00 0 0 6.05 0 0 0
June 19, 2026 0 0 7.00 0 0 0 12.00 0 2.40 0.42 0 40 0
June 19, 2026 0 0 5.35 0 0 0 14.00 0 0.60 0.60 0 25 0
June 19, 2026 0 0 4.50 0 0 0 15.00 0 0 0.95 0 10 0
June 19, 2026 0 0 3.80 0 0 0 16.00 0 0 1.30 0 0 0
June 19, 2026 0 0 3.20 0 31 0 17.00 0 0 1.65 0 0 0
June 19, 2026 0 0 2.65 0 15 0 18.00 0 0 2.10 0 20 0
June 19, 2026 0 0 2.15 0 10 0 19.00 0 0 2.60 0 0 0
June 19, 2026 0 0 1.75 0 42 0 20.00 0 0 3.15 0 50 0
June 19, 2026 0 0 1.45 0 9 0 21.00 0 0 3.85 0 0 0
June 19, 2026 0 6.65 1.15 0 6 0 22.00 0 0 4.60 0 0 0
June 19, 2026 0 0.70 0.70 0 60 0 24.00 0 0 6.25 0 0 0
September 18, 2026 0 0 5.60 0 0 0 14.00 0 0 1.00 0 0 0
September 18, 2026 0 0 4.20 0 0 0 16.00 0 0 1.60 0 0 0
September 18, 2026 0 0 3.60 0 0 0 17.00 0 0 1.95 0 0 0
September 18, 2026 0 0 3.05 0 0 0 18.00 0 0 2.40 0 0 0
September 18, 2026 0 0 2.60 0 0 0 19.00 0 0 2.90 0 0 0
September 18, 2026 0 0 2.20 0 0 0 20.00 0 0 3.50 0 0 0
September 18, 2026 0 0 1.55 0 0 0 22.00 0 0 4.90 0 0 0