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: December 4, 2022 at 6:51 a.m.   (Real-time)

  • Last price: 9.780
  • Net change: -0.090
  • Bid price: 9.760
  • Ask price: 9.810
  • 30-day historical volatility: 78.34%
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: 5,192
Volume: 68
Open interest: 1,046
Volume: 35
December 16, 2022 2.25 2.40 2.40 0 20 0 7.50 0 0.04 0.04 0 100 0
December 16, 2022 1.75 1.90 1.90 0 0 0 8.00 0 0.05 0.05 0 0 0
December 16, 2022 1.50 1.65 1.65 0 0 0 8.25 0 0.06 0.06 0 0 0
December 16, 2022 1.25 1.40 1.40 0 0 0 8.50 0.01 0.07 0.07 0 50 0
December 16, 2022 1.05 1.20 1.20 0 0 0 8.75 0.01 0.08 0.08 0 50 0
December 16, 2022 0.80 0.95 0.95 0 19 0 9.00 0.03 0.10 0.10 0 35 0
December 16, 2022 0.60 0.75 0.75 0 0 0 9.25 0.07 0.14 0.14 0 0 0
December 16, 2022 0.44 0.55 0.55 0 45 0 9.50 0.13 0.19 0.19 0 4 0
December 16, 2022 0.29 0.38 0.38 0 13 0 9.75 0.22 0.29 0.29 0 0 0
December 16, 2022 0.17 0.25 0.25 0 236 0 10.00 0.35 0.43 0.43 0 10 0
December 16, 2022 0.03 0.11 0.11 0 68 0 10.50 0.70 0.85 0.85 0 0 0
December 16, 2022 0 0.06 0.06 0 22 0 11.00 1.15 1.30 1.30 0 0 0
December 16, 2022 0 0.04 0.04 0 10 0 11.50 1.65 1.75 1.75 0 0 0
December 16, 2022 0 0.04 0.04 0 39 0 12.00 2.15 2.25 2.25 0 10 0
December 16, 2022 0 0.04 0.04 0 0 0 12.50 2.65 2.75 2.75 0 0 0
December 16, 2022 0 0.04 0.04 0 10 0 13.00 3.15 3.25 3.25 0 6 0
December 16, 2022 0 0.04 0.04 0 5 0 13.50 3.65 3.75 3.75 0 0 0
December 16, 2022 0 0.04 0.04 0 45 0 14.00 4.10 4.25 4.25 0 63 0
December 16, 2022 0 0.04 0.04 0 30 0 14.50 4.60 4.75 4.75 0 0 0
December 16, 2022 0 0.04 0.04 0 80 0 15.00 5.10 5.25 5.25 0 25 0
December 16, 2022 0 0.04 0.04 0 0 0 15.50 5.60 5.75 5.75 0 0 0
December 16, 2022 0 0.02 0.02 0 268 0 16.00 6.10 6.25 6.25 0 22 0
December 16, 2022 0 0.04 0.04 0 85 0 17.00 7.10 7.25 7.25 0 30 0
December 16, 2022 0 0.04 0.04 0 52 0 18.00 8.10 8.25 8.25 0 4 0
December 16, 2022 0 0.04 0.04 0 56 0 19.00 9.10 9.25 9.25 0 0 0
December 16, 2022 0 0.04 0.04 0 61 0 20.00 10.10 10.25 10.25 0 28 0
December 16, 2022 0 0.04 0.04 0 40 0 21.00 11.10 11.25 11.25 0 0 0
December 16, 2022 0 0.04 0.04 0 52 0 22.00 12.10 12.25 12.25 0 0 0
December 16, 2022 0 0.04 0.04 0 10 0 23.00 13.10 13.25 13.25 0 16 0
December 16, 2022 0 0.04 0.04 0 124 0 24.00 14.10 14.25 14.25 0 0 0
January 20, 2023 2.35 2.50 2.50 0 0 0 7.50 0.06 0.14 0.14 0 0 0
January 20, 2023 1.85 2.00 2.00 0 0 0 8.00 0.10 0.18 0.18 0 10 0
January 20, 2023 1.65 1.80 1.80 0 0 0 8.25 0.13 0.21 0.21 0 50 0
January 20, 2023 1.45 1.60 1.60 0 0 0 8.50 0.17 0.24 0.24 0 3 0
January 20, 2023 1.25 1.40 1.40 0 0 0 8.75 0.21 0.29 0.29 0 0 0
January 20, 2023 1.05 1.20 1.20 0 5 0 9.00 0.26 0.36 0.36 0 6 0
January 20, 2023 0.90 1.05 1.05 0 0 0 9.25 0.33 0.43 0.43 0 0 0
January 20, 2023 0.75 0.85 0.85 0 2 0 9.50 0.43 0.55 0.55 0 0 0
January 20, 2023 0.60 0.70 0.70 0 0 0 9.75 0.55 0.65 0.65 0 0 0
January 20, 2023 0.48 0.60 0.60 0 15 0 10.00 0.65 0.75 0.75 0 0 0
January 20, 2023 0.29 0.39 0.39 -0.13 4 5 10.50 0.95 1.10 1.10 0 0 0
January 20, 2023 0.16 0.26 0.26 0 7 0 11.00 1.35 1.50 1.50 0 10 0
January 20, 2023 0.09 0.17 0.17 0 0 0 11.50 1.75 1.90 1.90 0 0 0
January 20, 2023 0.05 0.12 0.12 0 5 0 12.00 2.20 2.35 2.35 0 0 0
January 20, 2023 0.03 0.10 0.10 0 0 0 12.50 2.70 2.85 2.85 0 5 0
January 20, 2023 0.01 0.08 0.08 0 0 0 13.00 3.15 3.30 3.30 0 0 0
January 20, 2023 0.01 0.07 0.07 0 0 0 13.50 3.65 3.80 3.80 0 0 0
January 20, 2023 0 0.06 0.06 0 2 0 14.00 4.15 4.30 4.30 0 0 0
January 20, 2023 0 0.06 0.06 0 0 0 14.50 4.65 4.80 4.80 0 0 0
January 20, 2023 0 0.06 0.06 0 20 0 15.00 5.15 5.30 5.30 0 0 0
January 20, 2023 0 0.06 0.06 0 0 0 15.50 5.65 5.80 5.80 0 0 0
January 20, 2023 0 0.05 0.05 0 0 0 16.00 6.15 6.30 6.30 0 0 0
January 20, 2023 0 0.05 0.05 0 5 0 17.00 7.15 7.30 7.30 0 0 0
February 17, 2023 2.45 2.60 2.60 0 0 0 7.50 0.15 0.24 0.24 0 0 0
February 17, 2023 2.00 2.15 2.15 0 0 0 8.00 0.21 0.30 0.30 0 0 0
February 17, 2023 1.80 1.95 1.95 0 0 0 8.25 0.26 0.35 0.35 0 0 0
February 17, 2023 1.60 1.75 1.75 0 0 0 8.50 0.31 0.41 0.41 0 0 0
February 17, 2023 1.45 1.60 1.60 0 0 0 8.75 0.38 0.47 0.47 0 0 0
February 17, 2023 1.25 1.40 1.40 0 0 0 9.00 0.45 0.55 0.55 0 1 0
February 17, 2023 1.10 1.25 1.25 0 0 0 9.25 0.50 0.65 0.65 0 0 0
February 17, 2023 0.95 1.15 1.15 0 0 0 9.50 0.60 0.75 0.75 0 0 0
February 17, 2023 0.80 1.00 1.00 0 0 0 9.75 0.75 0.85 0.85 0 0 0
February 17, 2023 0.70 0.85 0.85 0 5 0 10.00 0.85 1.00 1.00 0 18 0
February 17, 2023 0.50 0.65 0.65 0 0 0 10.50 1.15 1.30 1.30 0 0 0
February 17, 2023 0.36 0.46 0.46 0 0 0 11.00 1.50 1.65 1.65 0 5 0
February 17, 2023 0.25 0.35 0.35 0 7 0 11.50 1.90 2.05 2.05 0 10 0
February 17, 2023 0.18 0.26 0.26 0 0 0 12.00 2.30 2.45 2.45 0 6 0
February 17, 2023 0.12 0.21 0.21 0 0 0 12.50 2.75 2.90 2.90 0 0 0
February 17, 2023 0.09 0.17 0.17 0 0 0 13.00 3.20 3.35 3.35 0 0 0
February 17, 2023 0.06 0.13 0.13 0 20 0 13.50 3.70 3.85 3.85 0 10 0
February 17, 2023 0.04 0.11 0.11 0 100 0 14.00 4.20 4.35 4.35 0 0 0
February 17, 2023 0.03 0.10 0.10 0 5 0 14.50 4.65 4.80 4.80 0 5 0
February 17, 2023 0.02 0.08 0.08 0 0 0 15.00 5.15 5.30 5.30 0 0 0
February 17, 2023 0.01 0.09 0.09 0 0 0 15.50 5.65 5.80 5.80 0 0 0
February 17, 2023 0.01 0.07 0.07 0 0 0 16.00 6.15 6.30 6.30 0 0 0
March 17, 2023 2.55 2.70 2.70 0 0 0 7.50 0.24 0.34 0.34 0 0 0
March 17, 2023 2.20 2.30 2.30 0 1 0 8.00 0.33 0.43 0.43 0 0 0
March 17, 2023 2.00 2.20 2.20 0 0 0 8.25 0.38 0.49 0.49 0 0 0
March 17, 2023 1.85 1.95 1.95 0 0 0 8.50 0.45 0.55 0.55 0 0 0
March 17, 2023 1.65 1.80 1.80 0 0 0 8.75 0.55 0.65 0.65 0 0 0
March 17, 2023 1.50 1.65 1.65 0 2 0 9.00 0.60 0.75 0.75 0 29 0
March 17, 2023 1.35 1.50 1.50 0 0 0 9.25 0.70 0.85 0.85 0 0 0
March 17, 2023 1.20 1.35 1.35 0 0 0 9.50 0.80 0.95 0.95 0 0 0
March 17, 2023 1.05 1.20 1.20 0 0 0 9.75 0.90 1.05 1.05 0 0 0
March 17, 2023 0.95 1.10 1.10 0 20 0 10.00 1.05 1.20 1.20 0 10 0
March 17, 2023 0.75 0.85 0.85 0 0 0 10.50 1.30 1.50 1.50 0 0 0
March 17, 2023 0.55 0.75 0.75 0 5 0 11.00 1.65 1.80 1.80 0 0 0
March 17, 2023 0.44 0.60 0.60 0 0 0 11.50 2.05 2.20 2.20 0 0 0
March 17, 2023 0.35 0.44 0.44 0 50 0 12.00 2.45 2.60 2.60 0 12 0
March 17, 2023 0.27 0.39 0.39 0 0 0 12.50 2.85 3.00 3.00 0 0 0
March 17, 2023 0.21 0.32 0.32 0 22 0 13.00 3.30 3.45 3.45 0 5 0
March 17, 2023 0.17 0.28 0.28 0 0 0 13.50 3.75 3.90 3.90 0 10 0
March 17, 2023 0.14 0.25 0.25 0 10 0 14.00 4.20 4.40 4.40 0 45 0
March 17, 2023 0.11 0.22 0.22 0 0 0 14.50 4.70 4.85 4.85 0 0 0
March 17, 2023 0.09 0.20 0.20 0 2 0 15.00 5.20 5.35 5.35 0 21 0
March 17, 2023 0.07 0.19 0.19 0 0 0 15.50 5.65 5.85 5.85 0 22 0
March 17, 2023 0.08 0.18 0.18 0 42 0 16.00 6.10 6.30 6.30 0 0 0
March 17, 2023 0.05 0.19 0.19 0 1 0 17.00 7.15 7.30 7.30 0 0 0
March 17, 2023 0.03 0.14 0.14 0 5 0 18.00 8.15 8.30 8.30 0 6 0
March 17, 2023 0.02 0.13 0.13 0 40 0 19.00 9.15 9.30 9.30 0 3 0
March 17, 2023 0 0.17 0.17 0 85 0 20.00 10.15 10.30 10.30 0 13 0
April 21, 2023 2.65 2.85 2.85 0 0 0 7.50 0.34 0.46 0.46 0 0 0
April 21, 2023 2.25 2.50 2.50 0 0 0 8.00 0.45 0.60 0.60 0 0 0
April 21, 2023 2.10 2.25 2.25 0 0 0 8.25 0.50 0.65 0.65 0 0 0
April 21, 2023 1.95 2.15 2.15 0 0 0 8.50 0.60 0.75 0.75 0 0 0
April 21, 2023 1.80 2.00 2.00 0 0 0 8.75 0.65 0.80 0.80 0 0 0
April 21, 2023 1.65 1.80 1.80 0 0 0 9.00 0.75 0.90 0.90 0 0 0
April 21, 2023 1.45 1.65 1.65 0 0 0 9.25 0.85 1.00 1.00 0 0 0
April 21, 2023 1.35 1.60 1.60 0 0 0 9.50 0.95 1.10 1.10 0 5 5
April 21, 2023 1.25 1.45 1.45 0 0 0 9.75 1.10 1.25 1.25 0 0 0
April 21, 2023 1.10 1.35 1.35 0 6 0 10.00 1.20 1.40 1.40 0 2 0
April 21, 2023 0.90 1.10 1.10 0 50 0 10.50 1.45 1.70 1.70 0 0 0
April 21, 2023 0.75 0.95 0.95 0 20 0 11.00 1.80 2.05 2.05 0 0 0
April 21, 2023 0.60 0.80 0.80 0 0 0 11.50 2.20 2.35 2.35 0 0 0
April 21, 2023 0.47 0.65 0.65 0 0 0 12.00 2.50 2.75 2.75 0 0 0
April 21, 2023 0.39 0.55 0.55 0 0 0 12.50 2.90 3.15 3.15 0 0 0
April 21, 2023 0.31 0.47 0.47 0 3 0 13.00 3.35 3.60 3.60 0 0 0
April 21, 2023 0.26 0.41 0.41 0 0 0 13.50 3.85 4.00 4.00 0 1 0
April 21, 2023 0.21 0.36 0.36 0 0 0 14.00 4.30 4.45 4.45 0 0 0
April 21, 2023 0.15 0.30 0.30 0 0 0 15.00 5.20 5.40 5.40 0 0 0
May 19, 2023 2.10 2.25 2.25 0 0 0 8.50 0.70 0.85 0.85 0 0 0
May 19, 2023 1.90 2.10 2.10 0 0 0 8.75 0.75 0.95 0.95 0 0 0
May 19, 2023 1.80 1.95 1.95 0 0 0 9.00 0.85 1.05 1.05 0 0 0
May 19, 2023 1.65 1.80 1.80 0 0 0 9.25 1.00 1.15 1.15 0 0 0
May 19, 2023 1.50 1.70 1.70 0 0 0 9.50 1.10 1.25 1.25 0 0 0
May 19, 2023 1.40 1.55 1.55 0 0 0 9.75 1.20 1.40 1.40 0 0 0
May 19, 2023 1.25 1.45 1.45 0 0 0 10.00 1.35 1.50 1.50 0 0 0
May 19, 2023 1.05 1.25 1.25 -0.20 0 30 10.50 1.60 1.80 1.80 -0.10 0 30
May 19, 2023 0.90 1.05 1.05 0 0 0 11.00 1.95 2.10 2.10 0 0 0
May 19, 2023 0.75 0.90 0.90 0 0 0 11.50 2.25 2.45 2.45 0 0 0
May 19, 2023 0.60 0.80 0.80 0 0 0 12.00 2.60 2.85 2.85 0 0 0
May 19, 2023 0.42 0.55 0.55 0 0 0 13.00 3.45 3.65 3.65 0 0 0
June 16, 2023 3.25 3.45 3.45 0 0 0 7.00 0.36 0.48 0.48 0 0 0
June 16, 2023 2.50 2.70 2.70 0 14 0 8.00 0.60 0.75 0.75 0 12 0
June 16, 2023 2.15 2.35 2.35 0 0 0 8.50 0.75 0.90 0.90 0 0 0
June 16, 2023 1.85 2.05 2.05 0 1 0 9.00 0.95 1.10 1.10 0 2 0
June 16, 2023 1.60 1.80 1.80 0 0 0 9.50 1.15 1.35 1.35 0 0 0
June 16, 2023 1.35 1.60 1.60 0 1 0 10.00 1.40 1.60 1.60 0 0 0
June 16, 2023 0.95 1.20 1.20 0 10 0 11.00 2.00 2.20 2.20 0 0 0
June 16, 2023 0.70 0.85 0.85 0 10 0 12.00 2.75 2.90 2.90 0 30 0
June 16, 2023 0.50 0.65 0.65 0 6 0 13.00 3.55 3.70 3.70 0 0 0
June 16, 2023 0.36 0.49 0.49 0 60 0 14.00 4.40 4.55 4.55 0 5 0
June 16, 2023 0.25 0.38 0.38 0 43 0 15.00 5.30 5.45 5.45 0 7 0
June 16, 2023 0.20 0.31 0.31 0 21 0 16.00 6.25 6.40 6.40 0 0 0
June 16, 2023 0.12 0.22 0.22 0 5 0 18.00 8.15 8.35 8.35 0 10 0
September 15, 2023 3.35 3.75 3.75 0 0 0 7.00 0.50 0.70 0.70 0 16 0
September 15, 2023 2.75 3.05 3.05 0 2 0 8.00 0.80 1.05 1.05 0 0 0
September 15, 2023 2.45 2.75 2.75 0 60 0 8.50 1.00 1.25 1.25 0 0 0
September 15, 2023 2.20 2.50 2.50 0 0 0 9.00 1.20 1.45 1.45 0 38 0
September 15, 2023 1.95 2.25 2.25 0 0 0 9.50 1.45 1.70 1.70 0 0 0
September 15, 2023 1.70 1.85 1.85 0.05 105 1 10.00 1.75 1.95 1.95 0 24 0
September 15, 2023 1.35 1.60 1.60 0 5 0 11.00 2.30 2.55 2.55 0 15 0
September 15, 2023 1.00 1.30 1.30 -0.15 0 32 12.00 3.00 3.25 3.25 0 30 0
September 15, 2023 0.80 1.05 1.05 0 61 0 13.00 3.70 4.00 4.00 0 0 0
September 15, 2023 0.60 0.90 0.90 0 0 0 14.00 4.45 4.75 4.75 0 0 0
September 15, 2023 0.46 0.75 0.75 0 0 0 15.00 5.35 5.65 5.65 0 12 0
September 15, 2023 0.35 0.46 0.46 0 2,583 0 16.00 6.25 6.55 6.55 0 10 0
September 15, 2023 0.25 0.30 0.30 0 249 0 18.00 8.10 8.40 8.40 0 59 0