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: August 8, 2022 at 12:42 p.m.   (Real-time)

  • Last price: 8.360
  • Net change: -0.190
  • Bid price: 8.360
  • Ask price: 8.370
  • 30-day historical volatility: 59.31%
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: 1,924
Volume: 15
Open interest: 1,091
Volume: 35
August 19, 2022 1.25 1.60 1.70 0 0 0 7.00 0 0.04 0.09 0 0 0
August 19, 2022 0.85 1.00 1.20 0 0 0 7.50 0.01 0.10 0.09 0 0 0
August 19, 2022 0.41 0.80 0.95 0 45 0 7.75 0.01 0.12 0.11 0 0 0
August 19, 2022 0.41 0.60 0.75 0 15 0 8.00 0.02 0.19 0.14 0 0 0
August 19, 2022 0.21 0.41 0.55 0 15 0 8.25 0.01 0.26 0.20 0 0 0
August 19, 2022 0.13 0.33 0.38 0 54 0 8.50 0.09 0.35 0.29 0 0 0
August 19, 2022 0.02 0.23 0.26 0 0 0 8.75 0.17 0.55 0.44 0 0 0
August 19, 2022 0.02 0.15 0.16 0 37 0 9.00 0.41 0.75 0.60 0 0 0
August 19, 2022 0 0.11 0.13 0 1 0 9.25 0.75 1.00 0.80 0 0 0
August 19, 2022 0 0.05 0.09 0 1 0 9.50 1.05 1.30 1.05 0 0 0
August 19, 2022 0 0.04 0.09 0 0 0 9.75 1.30 1.55 1.30 0 0 0
August 19, 2022 0 0.04 0.07 0 0 0 10.00 1.50 1.75 1.55 0 10 0
August 19, 2022 0 0.03 0.08 0 8 0 10.50 2.00 2.25 2.05 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 11.00 2.55 2.75 2.55 0 0 0
August 19, 2022 0 0.03 0.08 0 10 0 11.50 3.00 3.25 3.00 0 1 0
August 19, 2022 0 0.03 0.08 0 0 0 12.00 3.50 3.75 3.50 0 5 0
August 19, 2022 0 0.03 0.08 0 10 0 12.50 3.95 4.25 4.00 0 0 0
August 19, 2022 0 0.03 0.08 0 10 0 13.00 4.50 4.75 4.50 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 13.50 5.00 5.25 5.00 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 14.00 5.45 5.75 5.50 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 14.50 6.00 6.25 6.00 0 0 0
August 19, 2022 0 0.03 0.08 0 20 0 15.00 6.55 6.75 6.50 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 15.50 7.00 7.25 7.00 0 0 0
August 19, 2022 0 0.03 0.08 0 0 0 16.00 7.50 7.75 7.50 0 20 0
September 16, 2022 1.35 1.55 1.70 0 0 0 7.00 0.02 0.07 0.15 0 0 0
September 16, 2022 0.85 1.05 1.25 0 0 0 7.50 0.05 0.19 0.19 0 2 0
September 16, 2022 0.60 0.85 1.05 0 0 0 7.75 0.02 0.24 0.23 0 20 0
September 16, 2022 0.44 0.65 0.85 0 20 0 8.00 0.09 0.28 0.29 0 0 0
September 16, 2022 0.33 0.55 0.65 0 35 0 8.25 0.20 0.35 0.37 0 35 0
September 16, 2022 0.13 0.45 0.50 0 11 0 8.50 0.32 0.55 0.49 0 0 0
September 16, 2022 0.15 0.35 0.38 0 15 0 8.75 0.48 0.70 0.60 0 0 0
September 16, 2022 0.04 0.27 0.30 0 0 0 9.00 0.65 0.85 0.75 0 0 0
September 16, 2022 0.02 0.18 0.23 0 0 0 9.25 0.85 1.10 0.95 0 0 0
September 16, 2022 0.01 0.11 0.18 0 30 0 9.50 1.05 1.30 1.15 0 10 0
September 16, 2022 0.02 0.08 0.13 0 15 0 9.75 1.35 1.55 1.35 0 20 0
September 16, 2022 0.01 0.06 0.11 0 49 0 10.00 1.60 1.80 1.60 0 52 0
September 16, 2022 0 0.07 0.10 0 25 0 10.50 2.00 2.30 2.10 0 20 0
September 16, 2022 0 0.06 0.09 0 0 0 11.00 2.50 2.80 2.60 0 120 0
September 16, 2022 0 0.04 0.07 0 0 0 11.50 3.05 3.25 3.10 0 0 0
September 16, 2022 0 0.04 0.08 0 5 0 12.00 3.60 3.80 3.60 0 40 0
September 16, 2022 0 0.04 0.08 0 55 0 12.50 4.05 4.30 4.05 0 15 0
September 16, 2022 0 0.03 0.06 0 2 0 13.00 4.55 4.80 4.55 0 40 0
September 16, 2022 0 0.03 0.06 0 0 0 13.50 5.00 5.25 5.05 0 0 0
September 16, 2022 0 0.03 0.06 0 15 0 14.00 5.50 5.75 5.55 0 0 0
September 16, 2022 0 0.03 0.06 0 70 0 15.00 6.50 6.75 6.55 0 20 0
September 16, 2022 0 0.03 0.06 0 210 0 16.00 7.50 7.75 7.55 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 17.00 8.45 8.75 8.55 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 18.00 9.45 9.75 9.55 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 19.00 10.55 10.75 10.55 0 0 0
September 16, 2022 0 0.03 0.06 0 10 0 20.00 11.30 12.05 11.55 0 0 0
October 21, 2022 1.35 1.60 1.80 0 0 0 7.00 0.07 0.19 0.19 0 0 0
October 21, 2022 0.95 1.20 1.35 0 20 0 7.50 0.07 0.26 0.29 0 7 0
October 21, 2022 0.75 1.05 1.15 0 0 0 7.75 0.14 0.33 0.35 0 0 0
October 21, 2022 0.65 0.80 1.00 0 0 0 8.00 0.21 0.40 0.41 0 0 0
October 21, 2022 0.55 0.80 0.80 0 0 0 8.25 0.33 0.55 0.50 0 0 0
October 21, 2022 0.31 0.65 0.65 0 0 0 8.50 0.45 0.65 0.60 0 0 0
October 21, 2022 0.31 0.50 0.55 0 35 0 8.75 0.65 0.85 0.75 0 0 0
October 21, 2022 0.21 0.41 0.45 0 0 0 9.00 0.80 1.00 0.90 0 0 0
October 21, 2022 0.13 0.35 0.36 0 0 0 9.25 0.95 1.15 1.05 0 30 0
October 21, 2022 0.06 0.25 0.28 0 0 0 9.50 1.15 1.35 1.25 0 0 0
October 21, 2022 0.02 0.20 0.24 0 0 0 9.75 1.35 1.60 1.45 0 0 0
October 21, 2022 0.02 0.18 0.20 0 15 0 10.00 1.55 1.80 1.65 0 0 0
October 21, 2022 0.02 0.09 0.13 0 0 0 10.50 2.05 2.30 2.10 0 0 0
October 21, 2022 0.01 0.06 0.11 0 0 0 11.00 2.50 2.80 2.60 0 0 0
October 21, 2022 0 0.05 0.08 0 15 0 11.50 3.05 3.30 3.10 0 20 0
October 21, 2022 0 0.07 0.07 0 0 0 12.00 3.55 3.80 3.55 0 20 0
October 21, 2022 0 0.06 0.08 0 0 0 12.50 4.05 4.30 4.05 0 0 0
October 21, 2022 0 0.04 0.06 0 15 0 13.00 4.55 4.80 4.55 0 0 0
October 21, 2022 0 0.04 0.07 0 0 0 13.50 5.05 5.30 5.05 0 20 0
October 21, 2022 0 0.04 0.07 0 0 0 14.00 5.55 5.80 5.55 0 0 0
November 18, 2022 1.50 1.80 2.00 0 0 0 7.00 0.11 0.25 0.28 0 0 0
November 18, 2022 1.10 1.45 1.55 0 40 0 7.50 0.21 0.36 0.40 0 0 0
November 18, 2022 0.95 1.25 1.35 0 0 0 7.75 0.27 0.41 0.45 0 0 0
November 18, 2022 0.80 1.05 1.15 0 75 0 8.00 0.34 0.50 0.49 0 0 0
November 18, 2022 0.65 0.85 0.95 0 20 0 8.25 0.43 0.65 0.60 0 0 0
November 18, 2022 0.50 0.75 0.85 0 11 0 8.50 0.60 0.80 0.70 0 0 0
November 18, 2022 0.45 0.65 0.65 0 0 0 8.75 0.75 0.90 0.85 0 0 0
November 18, 2022 0.36 0.50 0.55 0 20 0 9.00 0.90 1.05 1.00 0 0 0
November 18, 2022 0.27 0.49 0.49 0 0 0 9.25 1.10 1.25 1.15 0 15 0
November 18, 2022 0.17 0.40 0.42 0 15 0 9.50 1.25 1.45 1.35 0 0 0
November 18, 2022 0.16 0.34 0.35 0 0 0 9.75 1.45 1.65 1.55 0 15 0
November 18, 2022 0.10 0.22 0.30 0 0 0 10.00 1.70 1.90 1.75 0 45 0
November 18, 2022 0.06 0.18 0.22 0 15 0 10.50 2.15 2.40 2.05 -0.15 0 20
November 18, 2022 0.02 0.10 0.17 0 0 0 11.00 2.60 2.90 2.70 0 20 0
November 18, 2022 0.01 0.07 0.14 0 0 0 11.50 3.10 3.35 3.20 0 0 0
November 18, 2022 0.01 0.06 0.12 0 0 0 12.00 3.60 3.85 3.65 0 20 0
November 18, 2022 0 0.05 0.11 0 0 0 12.50 4.10 4.35 4.15 0 0 0
November 18, 2022 0 0.07 0.10 0 0 0 13.00 4.60 4.80 4.65 0 0 0
December 16, 2022 1.55 1.80 2.00 0 0 0 7.00 0.15 0.34 0.36 0 10 0
December 16, 2022 1.20 1.45 1.55 0 0 0 7.50 0.20 0.44 0.49 0 0 0
December 16, 2022 1.00 1.20 1.40 0 0 0 7.75 0.43 0.55 0.50 0 0 0
December 16, 2022 0.90 1.10 1.25 0 0 0 8.00 0.50 0.60 0.60 0 0 0
December 16, 2022 0.75 0.95 1.05 0 0 0 8.25 0.47 0.75 0.70 0 0 0
December 16, 2022 0.65 0.85 0.95 0 0 0 8.50 0.70 0.85 0.80 0 0 0
December 16, 2022 0.47 0.75 0.75 0 0 0 8.75 0.85 1.00 0.90 0 15 0
December 16, 2022 0.37 0.65 0.65 0 20 0 9.00 1.00 1.15 1.10 0 10 0
December 16, 2022 0.27 0.50 0.55 0 0 0 9.25 1.20 1.40 1.10 -0.15 0 15
December 16, 2022 0.22 0.44 0.49 0 15 0 9.50 1.30 1.50 1.40 0 0 0
December 16, 2022 0.12 0.39 0.50 0 0 0 9.75 1.50 1.70 1.60 0 0 0
December 16, 2022 0.18 0.39 0.45 0 10 0 10.00 1.65 1.90 1.80 0 41 0
December 16, 2022 0.11 0.24 0.29 0 0 0 10.50 2.00 2.40 2.30 0 0 0
December 16, 2022 0.05 0.15 0.24 0 10 0 11.00 2.50 2.85 2.70 0 65 0
December 16, 2022 0.04 0.11 0.19 0 0 0 11.50 2.90 3.30 3.10 0 0 0
December 16, 2022 0.02 0.09 0.16 0 32 0 12.00 3.50 3.80 3.60 0 15 0
December 16, 2022 0.05 0.10 0.13 0 25 0 13.00 4.45 4.75 4.55 0 40 0
December 16, 2022 0.01 0.09 0.12 0 29 0 14.00 5.45 5.75 5.55 0 0 0
December 16, 2022 0 0.09 0.11 0 80 0 15.00 6.20 6.75 6.55 0 0 0
December 16, 2022 0 0.09 0.10 0 0 0 16.00 7.20 7.75 7.55 0 38 0
December 16, 2022 0 0.06 0.10 0 0 0 17.00 8.40 8.75 8.55 0 0 0
December 16, 2022 0 0.06 0.10 0 0 0 18.00 9.40 9.75 9.55 0 0 0
December 16, 2022 0 0.05 0.10 0 0 0 20.00 10.85 12.05 11.50 0 0 0
January 20, 2023 1.65 1.90 2.00 0 0 0 7.00 0.22 0.40 0.42 0 0 0
January 20, 2023 1.20 1.45 1.65 0 0 0 7.50 0.27 0.50 0.49 0 0 0
January 20, 2023 1.05 1.30 1.45 0 0 0 7.75 0.43 0.65 0.60 0 0 0
January 20, 2023 0.95 1.15 1.30 0 0 0 8.00 0.55 0.70 0.65 0 0 0
January 20, 2023 0.80 1.00 1.15 0 0 0 8.25 0.60 0.85 0.75 0 0 0
January 20, 2023 0.75 0.90 1.00 0 0 0 8.50 0.80 0.95 0.90 0 0 0
January 20, 2023 0.65 0.75 0.90 0 0 0 8.75 0.75 1.10 1.00 0 0 0
January 20, 2023 0.47 0.70 0.75 0 100 0 9.00 1.05 1.25 1.15 0 0 0
January 20, 2023 0.46 0.65 0.65 0 0 0 9.25 1.20 1.40 1.30 0 15 0
January 20, 2023 0.32 0.60 0.60 0 0 0 9.50 1.35 1.60 1.50 0 0 0
January 20, 2023 0.24 0.50 0.50 0 0 0 9.75 1.45 1.75 1.65 0 15 0
January 20, 2023 0.17 0.41 0.46 0 0 0 10.00 1.70 1.95 1.85 0 0 0
January 20, 2023 0.08 0.31 0.36 0 0 0 10.50 2.15 2.40 2.25 0 0 0
January 20, 2023 0.10 0.21 0.29 0 0 0 11.00 2.50 2.85 2.75 0 0 0
January 20, 2023 0.07 0.15 0.24 0 0 0 11.50 2.80 3.30 3.15 0 0 0
January 20, 2023 0.04 0.12 0.20 0 0 0 12.00 3.50 3.80 3.60 0 0 0
March 17, 2023 2.50 2.80 3.00 0 0 0 6.00 0.13 0.32 0.34 0 0 0
March 17, 2023 1.75 2.00 2.15 0 0 0 7.00 0.23 0.50 0.50 0 0 0
March 17, 2023 1.40 1.60 1.80 0 0 0 7.50 0.50 0.65 0.65 0 0 0
March 17, 2023 1.10 1.35 1.50 0 40 0 8.00 0.70 0.85 0.80 0 0 0
March 17, 2023 0.90 1.10 1.25 0 0 0 8.50 0.85 1.10 1.00 0 0 0
March 17, 2023 0.70 0.85 0.95 0 21 0 9.00 1.20 1.35 1.30 0 20 0
March 17, 2023 0.50 0.75 0.75 0 30 0 9.50 1.35 1.70 1.60 0 20 0
March 17, 2023 0.32 0.55 0.65 0 200 0 10.00 1.80 2.05 1.95 0 0 0
March 17, 2023 0.16 0.31 0.39 0 0 0 11.00 2.50 2.95 2.75 0 15 0
March 17, 2023 0.08 0.17 0.27 0 148 0 12.00 3.45 3.85 3.65 0 20 0
March 17, 2023 0.03 0.11 0.21 0 22 0 13.00 4.30 4.80 4.60 0 55 0
March 17, 2023 0.01 0.09 0.18 0 10 0 14.00 5.15 5.75 5.55 0 20 0
March 17, 2023 0.01 0.11 0.16 0 21 0 15.00 6.10 6.75 6.55 0 20 0
March 17, 2023 0 0.10 0.15 0 0 0 16.00 7.10 7.75 7.55 0 0 0
June 16, 2023 2.55 3.15 3.10 0 0 0 6.00 0.22 0.43 0.44 0 0 0
June 16, 2023 1.90 2.30 2.30 0 0 0 7.00 0.45 0.65 0.60 0 0 0
June 16, 2023 1.55 2.00 1.95 0 0 0 7.50 0.60 0.85 0.80 0 5 0
June 16, 2023 1.30 1.65 1.65 0 0 0 8.00 0.75 1.05 1.00 0 10 0
June 16, 2023 1.05 1.25 1.40 0 0 0 8.50 1.05 1.25 1.25 0 0 0
June 16, 2023 0.85 1.15 1.20 0 0 0 9.00 1.20 1.60 1.45 0 0 0
June 16, 2023 0.65 0.95 0.85 -0.05 0 15 9.50 1.60 1.85 1.75 0 0 0
June 16, 2023 0.50 0.75 0.75 0 2 0 10.00 1.80 2.20 2.15 0 0 0
June 16, 2023 0.30 0.47 0.55 0 0 0 11.00 2.70 3.00 2.90 0 0 0
June 16, 2023 0.16 0.30 0.40 0 20 0 12.00 3.55 3.90 3.80 0 0 0
June 16, 2023 0.03 0.13 0.25 0 0 0 14.00 5.15 5.80 5.60 0 0 0