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: August 15, 2022 at 11:45 a.m.   (Real-time)

  • Last price: 13.840
  • Net change: -0.170
  • Bid price: 13.840
  • Ask price: 13.870
  • 30-day historical volatility: 42.16%
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: 2,861
Volume: 8
Open interest: 2,246
Volume: 8
August 19, 2022 4.15 4.45 4.60 0 0 0 9.50 0 0.05 0.06 0 15 0
August 19, 2022 3.90 4.20 4.35 0 0 0 9.75 0 0.05 0.06 0 0 0
August 19, 2022 3.65 3.95 4.10 0 29 0 10.00 0 0.05 0.06 0 10 0
August 19, 2022 3.15 3.45 3.60 0 12 0 10.50 0 0.05 0.06 0 0 0
August 19, 2022 2.65 2.95 3.10 0 10 0 11.00 0 0.05 0.06 0 30 0
August 19, 2022 2.15 2.45 2.60 0 0 0 11.50 0 0.05 0.05 0 5 0
August 19, 2022 1.65 1.95 2.10 0 19 0 12.00 0 0.06 0.06 0 22 0
August 19, 2022 1.15 1.50 1.60 0 14 0 12.50 0 0.07 0.07 0 69 0
August 19, 2022 0.80 1.00 1.05 0 40 0 13.00 0.02 0.10 0.09 0 86 0
August 19, 2022 0.42 0.60 0 0 15 4 13.50 0.11 0.19 0 0 49 4
August 19, 2022 0.13 0.27 0.36 0 95 0 14.00 0.31 0.41 0.34 0 5 0
August 19, 2022 0.03 0.11 0.16 0 92 0 14.50 0.65 0.80 0.70 0 5 0
August 19, 2022 0 0.07 0 0 152 4 15.00 1.10 1.40 0 0 7 4
August 19, 2022 0 0.06 0.06 0 3 0 15.50 1.60 1.90 1.65 0 0 0
August 19, 2022 0 0.07 0.07 0 7 0 16.00 2.10 2.30 2.15 0 1 0
August 19, 2022 0 0.07 0.07 0 0 0 16.50 2.55 2.80 2.65 0 0 0
August 19, 2022 0 0.07 0.07 0 55 0 17.00 3.05 3.30 3.15 0 0 0
August 19, 2022 0 0.06 0.07 0 48 0 17.50 3.55 3.80 3.65 0 0 0
August 19, 2022 0 0.06 0.06 0 118 0 18.00 4.05 4.30 4.10 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 18.50 4.55 4.80 4.60 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 19.00 5.05 5.30 5.10 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 19.50 5.55 5.80 5.60 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 20.00 6.05 6.30 6.10 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 20.50 6.55 6.80 6.60 0 0 0
August 19, 2022 0 0.05 0.06 0 0 0 21.00 7.05 7.30 7.10 0 0 0
August 19, 2022 0 0.05 0.06 0 0 0 21.50 7.55 7.80 7.60 0 0 0
August 19, 2022 0 0.05 0.06 0 0 0 22.00 8.05 8.30 8.10 0 0 0
September 16, 2022 4.20 4.55 4.70 0 0 0 9.50 0.01 0.12 0.18 0 10 0
September 16, 2022 3.95 4.30 4.45 0 0 0 9.75 0.02 0.13 0.18 0 15 0
September 16, 2022 3.85 4.05 4.25 0 2 0 10.00 0.02 0.14 0.08 0 1,030 0
September 16, 2022 3.35 3.55 3.70 0 0 0 10.50 0.04 0.15 0.30 0 0 0
September 16, 2022 2.75 3.05 3.20 0 0 0 11.00 0.03 0.15 0.15 0 6 0
September 16, 2022 2.40 2.55 2.70 0 0 0 11.50 0.05 0.14 0.14 0 0 0
September 16, 2022 1.95 2.10 2.25 0 23 0 12.00 0.08 0.18 0.17 0 20 0
September 16, 2022 1.40 1.65 1.80 0 0 0 12.50 0.15 0.25 0.23 0 3 0
September 16, 2022 0.95 1.25 1.35 0 5 0 13.00 0.20 0.37 0.33 0 6 0
September 16, 2022 0.65 0.90 1.00 0 6 0 13.50 0.39 0.55 0.47 0 5 0
September 16, 2022 0.46 0.65 0.70 0 7 0 14.00 0.60 0.75 0.70 0 43 0
September 16, 2022 0.28 0.40 0.47 0 27 0 14.50 0.90 1.20 1.00 0 0 0
September 16, 2022 0.15 0.27 0.32 0 7 0 15.00 1.25 1.55 1.35 0 0 0
September 16, 2022 0.08 0.22 0.22 0 0 0 15.50 1.70 1.95 1.75 0 0 0
September 16, 2022 0.05 0.14 0.17 0 106 0 16.00 2.15 2.30 2.20 0 30 0
September 16, 2022 0.04 0.11 0.13 0 0 0 16.50 2.60 2.95 2.65 0 0 0
September 16, 2022 0.02 0.10 0.11 0 20 0 17.00 3.10 3.40 3.15 0 30 0
September 16, 2022 0.01 0.10 0.10 0 0 0 17.50 3.60 3.80 3.70 0 0 0
September 16, 2022 0.01 0.11 0.11 0 17 0 18.00 4.05 4.30 4.20 0 0 0
September 16, 2022 0 0.09 0.10 0 0 0 18.50 4.55 4.80 4.65 0 0 0
September 16, 2022 0 0.08 0.10 0 33 0 19.00 5.05 5.25 5.10 0 20 0
September 16, 2022 0 0.08 0.09 0 27 0 20.00 6.05 6.25 6.10 0 37 0
September 16, 2022 0 0.07 0.08 0 70 0 21.00 7.05 7.30 7.10 0 20 0
September 16, 2022 0 0.07 0.06 0 93 0 22.00 8.05 8.30 8.10 0 0 0
September 16, 2022 0 0.06 0.06 0 24 0 23.00 9.05 9.30 9.10 0 0 0
September 16, 2022 0 0.06 0.06 0 86 0 24.00 10.05 10.30 10.10 0 12 0
September 16, 2022 0 0.06 0.06 0 115 0 25.00 11.05 11.30 11.10 0 7 0
September 16, 2022 0 0.06 0.06 0 48 0 26.00 12.05 12.30 12.10 0 0 0
September 16, 2022 0 0.05 0.06 0 16 0 28.00 14.05 14.30 14.10 0 10 0
September 16, 2022 0 0.05 0.06 0 12 0 30.00 16.05 16.25 16.10 0 2 0
September 16, 2022 0 0.05 0.06 0 0 0 32.00 18.05 18.25 18.10 0 0 0
September 16, 2022 0 0.05 0.06 0 5 0 34.00 20.05 20.25 20.10 0 0 0
September 16, 2022 0 0.05 0.06 0 30 0 35.00 21.05 21.25 21.10 0 0 0
October 21, 2022 4.25 4.55 4.70 0 0 0 9.50 0.05 0.14 0.13 0 0 0
October 21, 2022 4.00 4.30 4.45 0 0 0 9.75 0.06 0.15 0.14 0 0 0
October 21, 2022 3.80 4.10 4.20 0 0 0 10.00 0.07 0.17 0.15 0 2 0
October 21, 2022 3.40 3.60 3.75 0 0 0 10.50 0.09 0.17 0.18 0 0 0
October 21, 2022 2.80 3.15 3.25 0 17 0 11.00 0.13 0.28 0.21 0 0 0
October 21, 2022 2.35 2.70 2.80 0 0 0 11.50 0.14 0.28 0.27 0 0 0
October 21, 2022 2.05 2.25 2.35 0 0 0 12.00 0.21 0.35 0.34 0 0 0
October 21, 2022 1.65 1.85 1.95 0 0 0 12.50 0.29 0.45 0.44 0 5 0
October 21, 2022 1.20 1.50 1.60 0 0 0 13.00 0.40 0.65 0.55 0 0 0
October 21, 2022 0.95 1.15 1.25 0 10 0 13.50 0.60 0.75 0.80 0 10 0
October 21, 2022 0.65 0.90 0.95 0 0 0 14.00 0.85 1.05 1.00 0 1 0
October 21, 2022 0.48 0.65 0.75 0 5 0 14.50 1.10 1.35 1.25 0 0 0
October 21, 2022 0.31 0.48 0.55 0 32 0 15.00 1.45 1.80 1.55 0 10 0
October 21, 2022 0.22 0.35 0.41 0 0 0 15.50 1.80 2.05 1.90 0 0 0
October 21, 2022 0.04 0.31 0.32 0 0 0 16.00 2.25 2.55 2.35 0 0 0
October 21, 2022 0.11 0.25 0.24 0 5 0 16.50 2.70 3.00 2.80 0 0 0
October 21, 2022 0.08 0.18 0.20 0 0 0 17.00 3.15 3.45 3.20 0 0 0
October 21, 2022 0.08 0.16 0.16 0 0 0 17.50 3.65 3.95 3.70 0 0 0
October 21, 2022 0.05 0.14 0.15 0 11 0 18.00 4.10 4.40 4.15 0 0 0
November 18, 2022 3.95 4.20 4.30 0 0 0 10.00 0.14 0.25 0.24 0 5 0
November 18, 2022 3.50 3.75 3.85 0 0 0 10.50 0.18 0.29 0.28 0 50 0
November 18, 2022 2.95 3.30 3.45 0 0 0 11.00 0.24 0.36 0.34 0 5 0
November 18, 2022 2.65 2.90 3.00 0 0 0 11.50 0.33 0.44 0.41 0 5 0
November 18, 2022 2.25 2.50 2.60 0 0 0 12.00 0.42 0.55 0.49 0 0 0
November 18, 2022 1.80 2.10 2.20 0 0 0 12.50 0.50 0.65 0.65 0 0 0
November 18, 2022 1.55 1.75 1.85 0 0 0 13.00 0.65 0.85 0.80 0 0 0
November 18, 2022 1.20 1.45 1.50 0 0 0 13.50 0.85 1.05 0.95 0 10 0
November 18, 2022 1.00 1.15 1.25 0 4 0 14.00 1.10 1.25 1.20 0 1 0
November 18, 2022 0.75 0.95 1.00 0 0 0 14.50 1.35 1.55 1.45 0 0 0
November 18, 2022 0.55 0.75 0.80 0 40 0 15.00 1.65 1.85 1.75 0 0 0
November 18, 2022 0.41 0.65 0.65 0 3 0 15.50 2.00 2.30 2.10 0 0 0
November 18, 2022 0.34 0.47 0.50 0 6 0 16.00 2.40 2.60 2.50 0 0 0
November 18, 2022 0.19 0.29 0.34 0 0 0 17.00 3.25 3.55 3.30 0 0 0
December 16, 2022 4.85 5.25 5.50 0 0 0 9.00 0.13 0.24 0.23 0 5 0
December 16, 2022 4.55 4.80 5.00 0 0 0 9.50 0.17 0.27 0.27 0 0 0
December 16, 2022 3.95 4.35 4.55 0 15 0 10.00 0.21 0.31 0.31 0 5 0
December 16, 2022 3.65 3.90 4.10 0 0 0 10.50 0.27 0.38 0.36 0 0 0
December 16, 2022 3.25 3.50 3.70 0 0 0 11.00 0.35 0.55 0.43 0 0 0
December 16, 2022 2.80 3.05 3.15 0 0 0 11.50 0.43 0.55 0.50 0 0 0
December 16, 2022 2.45 2.65 2.80 0 30 0 12.00 0.50 0.70 0.65 0 20 0
December 16, 2022 2.10 2.30 2.40 0 0 0 12.50 0.65 0.85 0.80 0 0 0
December 16, 2022 1.75 1.95 2.05 0 10 0 13.00 0.80 1.00 0.95 0 26 0
December 16, 2022 1.45 1.65 1.75 0 0 0 13.50 1.00 1.30 1.15 0 0 0
December 16, 2022 1.20 1.35 1.50 0 44 0 14.00 1.25 1.45 1.40 0 69 0
December 16, 2022 0.95 1.10 1.25 0 0 0 14.50 1.55 1.70 1.60 0 0 0
December 16, 2022 0.75 1.05 1.00 0 55 0 15.00 1.85 1.95 1.90 0 25 0
December 16, 2022 0.60 0.75 0.90 0 0 0 15.50 2.20 2.35 2.20 0 0 0
December 16, 2022 0.44 0.60 0.65 0 274 0 16.00 2.50 2.75 2.60 0 83 0
December 16, 2022 0.26 0.41 0.47 0 55 0 17.00 3.30 3.65 3.40 0 38 0
December 16, 2022 0.16 0.32 0.35 0 52 0 18.00 4.20 4.40 4.35 0 50 0
December 16, 2022 0.09 0.22 0.26 0 56 0 19.00 5.10 5.45 5.30 0 0 0
December 16, 2022 0.05 0.17 0.20 0 63 0 20.00 6.05 6.35 6.25 0 68 0
December 16, 2022 0.03 0.14 0.15 0 40 0 21.00 7.05 7.40 7.20 0 10 0
December 16, 2022 0.02 0.13 0.15 0 75 0 22.00 8.05 8.40 8.20 0 18 0
December 16, 2022 0.01 0.12 0.14 0 10 0 23.00 9.00 9.40 9.20 0 15 0
December 16, 2022 0.01 0.10 0.13 0 124 0 24.00 10.00 10.40 10.20 0 7 0
January 20, 2023 4.15 4.40 4.65 0 0 0 10.00 0.28 0.38 0.36 0 0 0
January 20, 2023 3.20 3.55 3.80 0 0 0 11.00 0.43 0.55 0.55 0 0 0
January 20, 2023 2.90 3.15 3.30 0 0 0 11.50 0.50 0.70 0.75 0 0 0
January 20, 2023 2.45 2.75 2.90 0 0 0 12.00 0.65 0.80 0.75 0 0 0
January 20, 2023 2.20 2.40 2.55 0 0 0 12.50 0.80 0.95 0.95 0 0 0
January 20, 2023 1.90 2.15 2.20 0 0 0 13.00 0.95 1.25 1.20 0 0 0
January 20, 2023 1.60 1.85 1.90 0 0 0 13.50 1.20 1.35 1.25 0 0 0
January 20, 2023 1.25 1.55 1.60 0 0 0 14.00 1.35 1.60 1.55 0 0 0
January 20, 2023 1.05 1.30 1.35 0 0 0 14.50 1.60 1.85 1.80 0 0 0
January 20, 2023 0.85 1.10 1.15 0 0 0 15.00 1.90 2.15 2.05 0 0 0
January 20, 2023 0.70 0.95 1.00 0 0 0 15.50 2.25 2.50 2.40 0 0 0
January 20, 2023 0.55 0.80 0.85 0 0 0 16.00 2.60 2.85 2.80 0 0 0
January 20, 2023 0.36 0.55 0.60 0 0 0 17.00 3.35 3.60 3.50 0 0 0
March 17, 2023 5.15 5.40 5.65 0 2 0 9.00 0.27 0.36 0.36 0 0 0
March 17, 2023 4.75 5.00 5.25 0 0 0 9.50 0.33 0.42 0.41 0 0 0
March 17, 2023 4.30 4.60 4.80 0 15 0 10.00 0.40 0.49 0.50 0 10 0
March 17, 2023 3.50 3.80 3.90 0 0 0 11.00 0.55 0.70 0.70 0 0 0
March 17, 2023 2.80 3.10 3.20 0 46 0 12.00 0.80 1.10 0.95 0 10 0
March 17, 2023 2.15 2.45 2.50 0 12 0 13.00 1.15 1.40 1.30 0 5 0
March 17, 2023 1.60 1.85 1.95 0 10 0 14.00 1.60 1.85 1.75 0 5 0
March 17, 2023 1.25 1.40 1.55 0 2 0 15.00 2.15 2.50 2.35 0 21 0
March 17, 2023 0.85 1.05 1.20 0 47 0 16.00 2.80 3.05 2.90 0 0 0
March 17, 2023 0.60 0.80 0.90 0 1 0 17.00 3.55 3.80 3.70 0 0 0
March 17, 2023 0.49 0.60 0.75 0 5 0 18.00 4.35 4.65 4.50 0 3 0
March 17, 2023 0.36 0.55 0.60 0 0 0 19.00 5.25 5.65 5.50 0 6 0
March 17, 2023 0.26 0.35 0.35 0 74 0 20.00 6.15 6.55 6.40 0 25 0
June 16, 2023 5.30 5.60 5.80 0 0 0 9.00 0.43 0.55 0.70 0 0 0
June 16, 2023 4.05 4.80 5.00 0 0 0 10.00 0.60 0.85 0.90 0 0 0
June 16, 2023 3.75 4.05 4.25 0 0 0 11.00 0.85 1.10 1.10 0 0 0
June 16, 2023 3.10 3.40 3.55 0 10 0 12.00 1.15 1.45 1.45 0 0 0
June 16, 2023 2.50 2.85 2.95 0 6 0 13.00 1.45 1.75 1.70 0 0 0
June 16, 2023 1.90 2.35 2.40 0 40 0 14.00 1.95 2.20 2.20 0 5 0
June 16, 2023 1.50 1.90 2.00 0 43 0 15.00 2.50 2.80 2.75 0 0 0
June 16, 2023 1.20 1.55 1.60 0 20 0 16.00 3.15 3.45 3.40 0 0 0
June 16, 2023 0.70 1.00 1.10 0 4 0 18.00 4.65 4.95 4.85 0 3 0