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 7, 2025 at 9:37 a.m.   (Real-time)

  • Last price: 18.500
  • Net change: -0.080
  • Bid price: 18.440
  • Ask price: 18.670
  • 30-day historical volatility: 28.22%
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: 1,180
Volume: 0
Open interest: 687
Volume: 14
September 19, 2025 10.40 10.55 10.55 0 0 0 8.00 0 0.05 0.05 0 0 0
September 19, 2025 9.40 9.55 9.55 0 0 0 9.00 0 0.05 0.05 0 10 0
September 19, 2025 9.15 9.30 9.30 0 0 0 9.25 0 0.05 0.05 0 0 0
September 19, 2025 8.90 9.05 9.05 0 0 0 9.50 0 0.05 0.05 0 10 0
September 19, 2025 8.65 8.80 8.80 0 0 0 9.75 0 0.05 0.05 0 0 0
September 19, 2025 8.40 8.55 8.55 0 0 0 10.00 0 0.05 0.05 0 65 0
September 19, 2025 7.90 8.05 8.05 0 0 0 10.50 0 0.05 0.05 0 0 0
September 19, 2025 7.40 7.60 7.60 0 0 0 11.00 0 0.05 0.05 0 0 0
September 19, 2025 6.90 7.10 7.10 0 0 0 11.50 0 0.05 0.05 0 0 0
September 19, 2025 6.40 6.60 6.60 0 0 0 12.00 0 0.05 0.05 0 25 0
September 19, 2025 5.90 6.10 6.10 0 0 0 12.50 0 0.05 0.05 0 5 0
September 19, 2025 5.40 5.60 5.60 0 20 0 13.00 0 0.05 0.05 0 7 0
September 19, 2025 4.90 5.10 5.10 0 0 0 13.50 0 0.05 0.05 0 0 0
September 19, 2025 4.45 4.60 4.60 0 10 0 14.00 0 0.05 0.05 0 37 0
September 19, 2025 3.95 4.10 4.10 0 0 0 14.50 0 0.06 0.06 0 0 0
September 19, 2025 3.45 3.60 3.60 0 30 0 15.00 0 0.06 0.06 0 1 0
September 19, 2025 2.95 3.10 3.10 0 0 0 15.50 0 0.07 0.07 0 0 0
September 19, 2025 2.45 2.60 2.60 0 13 0 16.00 0.01 0.08 0.08 0 10 0
September 19, 2025 2.00 2.15 2.15 0 0 0 16.50 0.02 0.11 0.11 0 0 0
September 19, 2025 1.50 1.70 1.70 0 12 0 17.00 0.05 0.15 0.15 0 16 0
September 19, 2025 1.10 1.25 1.25 0 0 0 17.50 0.12 0.22 0.22 -0.11 19 4
September 19, 2025 0.70 0.85 0.85 0 10 0 18.00 0.22 0.34 0.34 0 35 0
September 19, 2025 0.41 0.55 0.55 0 9 0 18.50 0.38 0.55 0.50 0 20 0
September 19, 2025 0.25 0.32 0.32 0 56 0 19.00 0.65 0.85 0.85 0 0 0
September 19, 2025 0.08 0.21 0.21 0 12 0 19.50 1.00 1.20 1.20 0 0 0
September 19, 2025 0.03 0.13 0.13 0 75 0 20.00 1.45 1.70 1.65 0 10 0
September 19, 2025 0.02 0.10 0.10 0 2 0 20.50 1.90 2.15 2.15 0 0 0
September 19, 2025 0.02 0.08 0.08 0 106 0 21.00 2.40 2.60 2.60 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 21.50 2.90 3.10 3.10 0 0 0
September 19, 2025 0 0.06 0.06 0 133 0 22.00 3.40 3.60 3.60 0 0 0
October 17, 2025 8.95 9.10 9.10 0 0 0 9.50 0 0.06 0.06 0 0 0
October 17, 2025 8.70 8.85 8.85 0 0 0 9.75 0 0.06 0.06 0 0 0
October 17, 2025 8.45 8.60 8.60 0 0 0 10.00 0 0.06 0.06 0 0 0
October 17, 2025 7.95 8.10 8.10 0 0 0 10.50 0 0.06 0.06 0 0 0
October 17, 2025 7.45 7.60 7.60 0 0 0 11.00 0 0.06 0.06 0 0 0
October 17, 2025 6.95 7.15 7.15 0 0 0 11.50 0 0.06 0.06 0 0 0
October 17, 2025 6.45 6.65 6.65 0 10 0 12.00 0 0.07 0.07 0 0 0
October 17, 2025 6.00 6.15 6.15 0 0 0 12.50 0 0.06 0.06 0 0 0
October 17, 2025 5.50 5.65 5.65 0 10 0 13.00 0.01 0.09 0.09 0 0 0
October 17, 2025 5.00 5.15 5.15 0 0 0 13.50 0.01 0.10 0.10 0 0 0
October 17, 2025 4.50 4.70 4.70 0 0 0 14.00 0.01 0.12 0.12 0 0 0
October 17, 2025 4.05 4.20 4.20 0 10 0 14.50 0.03 0.15 0.15 0 5 0
October 17, 2025 3.55 3.70 3.70 0 5 0 15.00 0.05 0.18 0.18 0 5 0
October 17, 2025 3.10 3.25 3.25 0 5 0 15.50 0.10 0.18 0.18 0 0 0
October 17, 2025 2.65 2.80 2.80 0 0 0 16.00 0.13 0.23 0.23 0 26 0
October 17, 2025 2.20 2.35 2.35 0 0 0 16.50 0.18 0.29 0.29 -0.01 0 10
October 17, 2025 1.80 1.95 1.95 0 0 0 17.00 0.26 0.38 0.38 0 0 0
October 17, 2025 1.40 1.55 1.55 0 3 0 17.50 0.37 0.50 0.50 0 10 0
October 17, 2025 1.05 1.20 1.20 0 0 0 18.00 0.50 0.65 0.65 0 10 0
October 17, 2025 0.75 0.95 0.95 0 2 0 18.50 0.70 0.85 0.85 0 0 0
October 17, 2025 0.50 0.70 0.70 0 20 0 19.00 0.95 1.15 1.15 0 10 0
October 17, 2025 0.35 0.48 0.48 0 4 0 19.50 1.25 1.45 1.45 0 0 0
October 17, 2025 0.22 0.35 0.35 0 20 0 20.00 1.65 1.85 1.85 0 0 0
October 17, 2025 0.13 0.25 0.25 0 5 0 20.50 2.05 2.25 2.25 0 0 0
October 17, 2025 0.07 0.19 0.19 0 20 0 21.00 2.45 2.70 2.70 0 0 0
October 17, 2025 0.06 0.16 0.16 0 0 0 21.50 2.95 3.15 3.15 0 0 0
October 17, 2025 0.03 0.14 0.14 0 0 0 22.00 3.45 3.65 3.65 0 0 0
November 21, 2025 6.55 6.80 6.80 0 0 0 12.00 0.02 0.17 0.17 0 0 0
November 21, 2025 5.60 5.85 5.85 0 0 0 13.00 0.06 0.20 0.20 0 0 0
November 21, 2025 5.10 5.40 5.40 0 0 0 13.50 0.09 0.22 0.22 0 0 0
November 21, 2025 4.65 4.90 4.90 0 0 0 14.00 0.11 0.27 0.27 0 0 0
November 21, 2025 4.20 4.45 4.45 0 0 0 14.50 0.15 0.31 0.31 0 0 0
November 21, 2025 3.75 4.00 4.00 0 10 0 15.00 0.21 0.34 0.34 0 0 0
November 21, 2025 3.30 3.55 3.55 0 0 0 15.50 0.25 0.40 0.40 0 0 0
November 21, 2025 2.90 3.15 3.15 0 0 0 16.00 0.34 0.48 0.48 0 0 0
November 21, 2025 2.50 2.75 2.75 0 1 0 16.50 0.43 0.60 0.60 0 0 0
November 21, 2025 2.10 2.35 2.35 0 4 0 17.00 0.55 0.75 0.75 0 0 0
November 21, 2025 1.75 2.00 2.00 0 0 0 17.50 0.70 0.90 0.90 0 0 0
November 21, 2025 1.45 1.70 1.70 0 0 0 18.00 0.85 1.05 1.05 0 0 0
November 21, 2025 1.20 1.40 1.40 0 20 0 18.50 1.10 1.30 1.30 0 0 0
November 21, 2025 0.95 1.15 1.15 0 12 0 19.00 1.35 1.55 1.55 0 0 0
November 21, 2025 0.75 0.95 0.95 0 0 0 19.50 1.60 1.85 1.85 0 0 0
November 21, 2025 0.55 0.75 0.75 0 0 0 20.00 1.95 2.15 2.15 0 0 0
November 21, 2025 0.45 0.60 0.60 0 0 0 20.50 2.30 2.55 2.55 0 0 0
November 21, 2025 0.34 0.50 0.50 0 20 0 21.00 2.70 2.95 2.95 0 4 0
November 21, 2025 0.25 0.41 0.41 0 0 0 21.50 3.10 3.35 3.35 0 0 0
November 21, 2025 0.18 0.33 0.33 0 0 0 22.00 3.55 3.80 3.80 0 0 0
December 19, 2025 10.45 10.65 10.65 0 0 0 8.00 0 0.08 0.08 0 0 0
December 19, 2025 9.50 9.70 9.70 0 11 0 9.00 0 0.10 0.10 0 20 0
December 19, 2025 9.00 9.30 9.30 0 0 0 9.50 0 0.11 0.11 0 0 0
December 19, 2025 8.50 8.70 8.70 0 35 0 10.00 0.02 0.12 0.12 0 2 0
December 19, 2025 7.55 7.75 7.75 0 0 0 11.00 0.02 0.15 0.15 0 3 0
December 19, 2025 6.60 6.80 6.80 0 8 0 12.00 0.03 0.19 0.19 0 48 0
December 19, 2025 5.65 5.90 5.90 0 10 0 13.00 0.09 0.25 0.25 0 15 0
December 19, 2025 4.75 4.90 4.90 0 23 0 14.00 0.19 0.31 0.31 0 21 0
December 19, 2025 4.30 4.45 4.45 0 0 0 14.50 0.23 0.35 0.35 0 0 0
December 19, 2025 3.85 4.05 4.05 0 23 0 15.00 0.29 0.41 0.41 0 10 0
December 19, 2025 3.40 3.60 3.60 0 0 0 15.50 0.34 0.49 0.49 0 0 0
December 19, 2025 3.00 3.30 3.30 0 13 0 16.00 0.42 0.60 0.60 0 0 0
December 19, 2025 2.60 2.85 2.85 0 0 0 16.50 0.55 0.70 0.70 0 4 0
December 19, 2025 2.25 2.55 2.55 0 22 0 17.00 0.70 0.85 0.85 0 10 0
December 19, 2025 1.95 2.15 2.15 0 0 0 17.50 0.80 1.05 1.05 0 0 0
December 19, 2025 1.65 1.85 1.85 0 60 0 18.00 1.05 1.25 1.25 0 0 0
December 19, 2025 1.35 1.60 1.60 0 0 0 18.50 1.20 1.45 1.45 0 0 0
December 19, 2025 1.10 1.35 1.35 0 0 0 19.00 1.45 1.70 1.70 0 0 0
December 19, 2025 0.90 1.10 1.10 0 0 0 19.50 1.75 2.00 2.00 0 0 0
December 19, 2025 0.70 0.90 0.90 0 40 0 20.00 2.05 2.30 2.30 0 0 0
December 19, 2025 0.55 0.75 0.75 0 0 0 20.50 2.40 2.65 2.65 0 0 0
December 19, 2025 0.45 0.60 0.60 0 20 0 21.00 2.80 3.00 3.00 0 0 0
December 19, 2025 0.35 0.50 0.50 0 0 0 21.50 3.20 3.40 3.40 0 0 0
December 19, 2025 0.26 0.42 0.42 0 10 0 22.00 3.60 3.85 3.85 0 0 0
January 16, 2026 3.10 3.35 3.35 0 0 0 16.00 0.50 0.70 0.70 0 0 0
January 16, 2026 2.75 3.00 3.00 0 0 0 16.50 0.65 0.85 0.85 0 0 0
January 16, 2026 2.40 2.65 2.65 0 0 0 17.00 0.75 1.00 1.00 0 10 0
January 16, 2026 2.10 2.30 2.30 0 0 0 17.50 0.95 1.15 1.15 0 0 0
January 16, 2026 1.80 2.00 2.00 0 10 0 18.00 1.15 1.35 1.35 0 0 0
January 16, 2026 1.50 1.75 1.75 0 0 0 18.50 1.35 1.60 1.60 0 0 0
January 16, 2026 1.25 1.50 1.50 0 0 0 19.00 1.60 1.85 1.85 0 0 0
January 16, 2026 1.05 1.25 1.25 0 0 0 19.50 1.90 2.10 2.10 0 0 0
January 16, 2026 0.85 1.05 1.05 0 0 0 20.00 2.20 2.45 2.45 0 0 0
January 16, 2026 0.70 0.90 0.90 0 10 0 20.50 2.55 2.75 2.75 0 0 0
January 16, 2026 0.55 0.75 0.75 0 0 0 21.00 2.90 3.10 3.10 0 0 0
January 16, 2026 0.47 0.65 0.65 0 0 0 21.50 3.30 3.55 3.55 0 0 0
January 16, 2026 0.38 0.55 0.55 0 0 0 22.00 3.70 3.95 3.95 0 5 0
February 20, 2026 2.90 3.20 3.20 0 0 0 16.50 0.75 0.95 0.95 0 0 0
February 20, 2026 2.55 2.85 2.85 0 0 0 17.00 0.90 1.15 1.15 0 0 0
February 20, 2026 2.25 2.50 2.50 0 0 0 17.50 1.10 1.30 1.30 0 0 0
February 20, 2026 1.95 2.20 2.20 0 0 0 18.00 1.30 1.55 1.55 0 0 0
February 20, 2026 1.70 1.95 1.95 0 0 0 18.50 1.50 1.75 1.75 0 0 0
February 20, 2026 1.45 1.70 1.70 0 0 0 19.00 1.75 2.00 2.00 0 0 0
February 20, 2026 1.25 1.45 1.45 0 0 0 19.50 2.05 2.30 2.30 0 0 0
February 20, 2026 1.05 1.30 1.30 0 0 0 20.00 2.35 2.60 2.60 0 0 0
February 20, 2026 0.90 1.10 1.10 0 0 0 20.50 2.65 2.95 2.95 0 0 0
February 20, 2026 0.75 0.95 0.95 0 0 0 21.00 3.05 3.30 3.30 0 0 0
March 20, 2026 10.55 10.80 10.80 0 0 0 8.00 0.02 0.14 0.14 0 0 0
March 20, 2026 9.55 9.85 9.85 0 0 0 9.00 0.02 0.18 0.18 0 1 0
March 20, 2026 9.10 9.35 9.35 0 1 0 9.50 0.02 0.20 0.20 0 10 0
March 20, 2026 8.60 8.90 8.90 0 0 0 10.00 0.02 0.22 0.22 0 20 0
March 20, 2026 7.70 7.95 7.95 0 5 0 11.00 0.07 0.28 0.28 0 15 0
March 20, 2026 6.80 7.05 7.05 0 9 0 12.00 0.18 0.32 0.32 0 8 0
March 20, 2026 5.85 6.15 6.15 0 0 0 13.00 0.24 0.42 0.42 0 5 0
March 20, 2026 5.00 5.25 5.25 0 4 0 14.00 0.36 0.55 0.55 0 0 0
March 20, 2026 4.20 4.45 4.45 0 6 0 15.00 0.55 0.75 0.75 0 10 0
March 20, 2026 3.45 3.70 3.70 0 0 0 16.00 0.80 1.00 1.00 0 0 0
March 20, 2026 2.75 3.05 3.05 0 1 0 17.00 1.05 1.30 1.30 0 0 0
March 20, 2026 2.20 2.45 2.45 0 9 0 18.00 1.45 1.70 1.70 0 0 0
March 20, 2026 1.70 1.95 1.95 0 0 0 19.00 1.90 2.15 2.15 0 0 0
March 20, 2026 1.25 1.55 1.55 0 12 0 20.00 2.50 2.75 2.75 0 0 0
March 20, 2026 0.90 1.20 1.20 0 0 0 21.00 3.15 3.40 3.40 0 0 0
March 20, 2026 0.65 0.90 0.90 0 0 0 22.00 3.95 4.20 4.20 0 0 0
March 20, 2026 0.35 0.55 0.55 0 5 0 24.00 5.65 5.85 5.85 0 0 0
June 19, 2026 6.95 7.25 7.25 0 0 0 12.00 0.24 0.48 0.48 0 40 0
June 19, 2026 5.25 5.60 5.60 0 0 0 14.00 0.55 0.80 0.80 0 10 0
June 19, 2026 4.45 4.85 4.85 0 0 0 15.00 0.75 1.00 1.00 0 10 0
June 19, 2026 3.75 4.15 4.15 0 0 0 16.00 1.00 1.30 1.30 0 0 0
June 19, 2026 3.10 3.50 3.50 0 31 0 17.00 1.30 1.60 1.60 0 0 0
June 19, 2026 2.60 2.90 2.90 0 15 0 18.00 1.75 2.05 2.05 0 20 0
June 19, 2026 2.10 2.40 2.40 0 10 0 19.00 2.20 2.50 2.50 0 0 0
June 19, 2026 1.65 1.95 1.95 0 42 0 20.00 2.80 3.10 3.10 0 50 0
June 19, 2026 1.30 1.60 1.60 0 9 0 21.00 3.45 3.75 3.75 0 0 0
June 19, 2026 1.00 1.35 1.35 0 6 0 22.00 4.15 4.45 4.45 0 0 0
June 19, 2026 0.60 0.90 0.90 0 51 0 24.00 5.75 6.10 6.10 0 0 0