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: January 20, 2022 at 8:57 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 31.49%
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: 5,638
Volume: 0
Open interest: 2,249
Volume: 0
January 21, 2022 0 0 1.90 0 0 0 17.00 0 0 0.05 0 10 0
January 21, 2022 0 0 1.40 0 0 0 17.50 0 0 0.05 0 0 0
January 21, 2022 0 0 0.95 0 84 0 18.00 0 0 0.08 0 25 0
January 21, 2022 0 0 0.50 0 0 0 18.50 0 0 0.15 0 29 0
January 21, 2022 0 0 0.15 0 30 0 19.00 0 0 0.40 0 78 0
January 21, 2022 0 0 0.07 0 45 0 19.50 0 0 0.80 0 28 0
January 21, 2022 0 0 0.06 0 80 0 20.00 0 0 1.30 0 128 0
January 21, 2022 0 0 0.06 0 60 0 20.50 0 0 1.80 0 0 0
January 21, 2022 0 1.85 0.05 0 48 0 21.00 0 0 2.30 0 20 0
January 21, 2022 0 0 0.05 0 25 0 21.50 0 0 2.80 0 65 0
January 21, 2022 0 0.05 0.05 0 45 0 22.00 0 0 3.30 0 26 0
January 21, 2022 0 0 0.06 0 11 0 22.50 0 0 3.80 0 14 0
January 21, 2022 0 0 0.06 0 30 0 23.00 0.10 0 4.30 0 11 0
January 21, 2022 0 0 0.06 0 7 0 23.50 0 0 4.80 0 0 0
January 21, 2022 0 0 0.06 0 20 0 24.00 0 0 5.30 0 45 0
January 21, 2022 0 0 0.05 0 22 0 24.50 0 0 5.80 0 0 0
January 21, 2022 0 0 0.05 0 74 0 25.00 0 0 6.30 0 4 0
January 21, 2022 0 0 0.05 0 58 0 26.00 0 0 7.30 0 10 0
January 21, 2022 0 0.75 0.05 0 126 0 27.00 0 0 8.30 0 0 0
January 21, 2022 0 0 0.06 0 122 0 28.00 0 0 9.30 0 25 0
January 21, 2022 0 0 0.06 0 83 0 29.00 0 0 10.30 0 13 0
January 21, 2022 0 0 0.06 0 66 0 30.00 0 0 11.30 0 0 0
January 21, 2022 0 0 0.06 0 13 0 31.00 0 0 12.30 0 0 0
January 21, 2022 0 0 0.06 0 28 0 32.00 0 0 13.30 0 0 0
January 21, 2022 0 0 0.06 0 0 0 33.00 0 0 14.30 0 0 0
January 21, 2022 0 0 0.08 0 5 0 34.00 0 0 15.30 0 0 0
January 21, 2022 0 0 0.08 0 15 0 36.00 0 0 17.30 0 0 0
February 18, 2022 0 0 3.00 0 0 0 16.00 0 0 0.15 0 0 0
February 18, 2022 0 0 2.15 0 0 0 17.00 0 0 0.25 0 0 0
February 18, 2022 0 0 1.65 0 0 0 17.50 0 0 0.25 0 0 0
February 18, 2022 0 0 1.20 0 10 0 18.00 0 0 0.40 0 5 0
February 18, 2022 0 0 0.95 0 0 0 18.50 0 0.60 0.60 0 32 0
February 18, 2022 0 0 0.70 0 44 0 19.00 0 0 0.85 0 41 0
February 18, 2022 0 0 0.50 0 1 0 19.50 0 0 1.20 0 0 0
February 18, 2022 0 6.00 0.35 0 25 0 20.00 0 0 1.55 0 52 0
February 18, 2022 0 0 0.25 0 5 0 20.50 0 0 1.95 0 11 0
February 18, 2022 0 4.00 0.20 0 78 0 21.00 0 0 2.40 0 35 0
February 18, 2022 0 0 0.15 0 0 0 21.50 0 0 2.90 0 10 0
February 18, 2022 0 0.35 0.15 0 44 0 22.00 0 0 3.35 0 0 0
February 18, 2022 0 0 0.15 0 25 0 22.50 0 0 3.85 0 20 0
February 18, 2022 0 0 0.15 0 19 0 23.00 2.05 0 4.35 0 27 0
February 18, 2022 0 0 0.09 0 14 0 23.50 0 0 4.85 0 5 0
February 18, 2022 0 0 0.09 0 20 0 24.00 0 0 5.35 0 10 0
February 18, 2022 0 0 0.09 0 0 0 24.50 0 0 5.80 0 5 0
February 18, 2022 0 0 0.09 0 0 0 25.00 0 0 6.30 0 0 0
February 18, 2022 0 1.25 0.08 0 43 0 26.00 0 0 7.30 0 5 0
February 18, 2022 0 0 0.08 0 35 0 27.00 0 0 8.30 0 0 0
February 18, 2022 0 0 0.06 0 20 0 28.00 0 0 9.30 0 10 0
February 18, 2022 0 0 0.06 0 23 0 29.00 0 0 10.30 0 0 0
February 18, 2022 0 0 0.06 0 12 0 30.00 0 0 11.30 0 0 0
February 18, 2022 0 0 0.06 0 0 0 31.00 0 0 12.30 0 0 0
February 18, 2022 0 0 0.06 0 10 0 32.00 0 0 13.30 0 0 0
February 18, 2022 0 0 0.06 0 0 0 33.00 0 0 14.30 0 0 0
February 18, 2022 0 0 0.06 0 0 0 34.00 0 0 15.30 0 0 0
February 18, 2022 0 0 0.06 0 15 0 36.00 0 0 17.30 0 0 0
March 18, 2022 0 0 3.10 0 0 0 16.00 0 0 0.35 0 0 0
March 18, 2022 0 0 2.30 0 5 0 17.00 0 0.40 0.40 0 0 0
March 18, 2022 0 0 1.90 0 0 0 17.50 0 0 0.55 0 41 0
March 18, 2022 0 0 1.55 0 25 0 18.00 0 0 0.70 0 330 0
March 18, 2022 0 0 1.25 0 30 0 18.50 0 1.05 0.90 0 12 0
March 18, 2022 0 0 1.00 0 20 0 19.00 0 1.50 1.15 0 16 0
March 18, 2022 0 0 0.80 0 15 0 19.50 0 0 1.45 0 21 0
March 18, 2022 0 0 0.65 0 2,048 0 20.00 0 0 1.85 0 20 0
March 18, 2022 0 0 0.50 0 0 0 20.50 0 0 2.20 0 132 0
March 18, 2022 0 0 0.40 0 70 0 21.00 0 0 2.60 0 51 0
March 18, 2022 0 0 0.35 0 31 0 21.50 0 0 3.05 0 5 0
March 18, 2022 0 0 0.30 0 27 0 22.00 0 0 3.50 0 15 0
March 18, 2022 0 0 0.25 0 5 0 22.50 0 0 3.95 0 0 0
March 18, 2022 0 0 0.20 0 17 0 23.00 0 0 4.40 0 23 0
March 18, 2022 0 0 0.20 0 30 0 23.50 0 0 4.90 0 0 0
March 18, 2022 0 0 0.20 0 23 0 24.00 0 0 5.40 0 18 0
March 18, 2022 0 0 0.20 0 10 0 24.50 0 0 5.90 0 0 0
March 18, 2022 0 0 0.30 0 7 0 25.00 0 0 6.35 0 0 0
March 18, 2022 0 0 0.20 0 0 0 26.00 3.35 0 7.35 0 17 0
March 18, 2022 0 0 0.20 0 1 0 27.00 0 0 8.35 0 0 0
March 18, 2022 0.01 0 0.20 0 45 0 28.00 0 0 9.35 0 0 0
March 18, 2022 0 0 0.20 0 215 0 29.00 0 0 10.35 0 10 0
March 18, 2022 0 0 0.15 0 78 0 30.00 0 0 11.35 0 3 0
March 18, 2022 0 0 0.10 0 10 0 31.00 0 0 12.35 0 0 0
March 18, 2022 0 0 0.10 0 31 0 32.00 0 0 13.35 0 0 0
March 18, 2022 0 0 0.10 0 0 0 33.00 0 0 14.35 0 0 0
March 18, 2022 0 0 0.10 0 9 0 34.00 0 0 15.35 0 0 0
March 18, 2022 0 0 0.09 0 17 0 35.00 0 0 16.30 0 0 0
March 18, 2022 0 0 0.09 0 0 0 36.00 0 0 17.30 0 0 0
March 18, 2022 0 0 0.07 0 10 0 40.00 0 0 21.30 0 0 0
April 14, 2022 0 0 3.10 0 0 0 16.00 0 0 0.35 0 0 0
April 14, 2022 0 0 2.35 0 0 0 17.00 0 0 0.60 0 0 0
April 14, 2022 0 0 2.00 0 0 0 17.50 0 0 0.75 0 0 0
April 14, 2022 0 0 1.65 0 5 0 18.00 0 0 0.95 0 5 0
April 14, 2022 0 0 1.40 0 0 0 18.50 0 0 1.20 0 5 0
April 14, 2022 0 0 1.15 0 20 0 19.00 0.20 0 1.50 0 1 0
April 14, 2022 0 0 0.95 0 0 0 19.50 0 0 1.80 0 0 0
April 14, 2022 0 0 0.85 0 15 0 20.00 0 0 2.15 0 0 0
April 14, 2022 0 0 0.70 0 0 0 20.50 0 0 2.50 0 0 0
April 14, 2022 0 3.60 0.55 0 4 0 21.00 0 0 2.90 0 2 0
April 14, 2022 0 0 0.45 0 0 0 21.50 0 0 3.35 0 0 0
April 14, 2022 0 0 0.40 0 5 0 22.00 0 0 3.80 0 13 0
April 14, 2022 0 0 0.35 0 0 0 22.50 0 0 4.25 0 5 0
April 14, 2022 0 0 0.30 0 5 0 23.00 0 0 4.70 0 5 0
April 14, 2022 0 0 0.30 0 1 0 23.50 0 0 5.15 0 15 0
April 14, 2022 0.15 0 0.25 0 70 0 24.00 0 0 5.65 0 0 0
April 14, 2022 0 0 0.25 0 13 0 24.50 0 0 6.10 0 0 0
April 14, 2022 0 0 0.25 0 0 0 25.00 0 0 6.60 0 0 0
April 14, 2022 0 0 0.25 0 4 0 26.00 0 0 7.60 0 0 0
April 14, 2022 0 1.25 0.20 0 0 0 27.00 0 0 8.55 0 0 0
April 14, 2022 0 0 0.20 0 20 0 28.00 0 0 9.55 0 0 0
April 14, 2022 0 0 0.20 0 0 0 29.00 0 0 10.55 0 10 0
April 14, 2022 0 0 0.20 0 10 0 30.00 0 0 11.55 0 0 0
April 14, 2022 0 0 0.15 0 0 0 32.00 0 0 13.55 0 10 0
May 20, 2022 0 0 3.30 0 0 0 16.00 0 0 0.60 0 0 0
May 20, 2022 0 0 2.55 0 0 0 17.00 0 0 0.85 0 0 0
May 20, 2022 0 0 2.25 0 0 0 17.50 0 0 1.05 0 0 0
May 20, 2022 0 0 1.95 0 0 0 18.00 0 0 1.25 0 11 0
May 20, 2022 0 0 1.65 0 0 0 18.50 0 0 1.50 0 10 0
May 20, 2022 0 0 1.45 0 10 0 19.00 0 0 1.75 0 0 0
May 20, 2022 0 0 1.25 0 0 0 19.50 0 0 2.05 0 0 0
May 20, 2022 0 0 1.05 0 0 0 20.00 0 0 2.40 0 0 0
May 20, 2022 0 0 0.90 0 40 0 20.50 0 0 2.75 0 0 0
May 20, 2022 0 0 0.80 0 0 0 21.00 0 0 3.15 0 10 0
May 20, 2022 0 0 0.70 0 0 0 21.50 0 0 3.55 0 0 0
May 20, 2022 0 0 0.60 0 0 0 22.00 0 0 3.95 0 0 0
May 20, 2022 0 0 0.55 0 0 0 22.50 0 0 4.40 0 5 0
May 20, 2022 0 0 0.45 0 14 0 23.00 0 0 4.80 0 10 0
May 20, 2022 0 0 0.40 0 0 0 23.50 0 0 5.25 0 0 0
May 20, 2022 0 0 0.40 0 0 0 24.00 0 0 5.75 0 0 0
May 20, 2022 0 0 0.35 0 0 0 24.50 0 0 6.20 0 0 0
May 20, 2022 0 0 0.35 0 0 0 25.00 0 0 6.65 0 0 0
May 20, 2022 0 0 0.30 0 0 0 26.00 0 0 7.65 0 10 0
June 17, 2022 0 0 3.40 0 34 0 16.00 0 0 0.70 0 0 0
June 17, 2022 0 0 2.70 0 0 0 17.00 0 0 1.00 0 0 0
June 17, 2022 0 0 2.40 0 0 0 17.50 0 0 1.20 0 10 0
June 17, 2022 0 0 2.10 0 15 0 18.00 0 0 1.40 0 20 0
June 17, 2022 0 0 1.85 0 0 0 18.50 0 0 1.65 0 0 0
June 17, 2022 0 0 1.60 0 0 0 19.00 0 0 1.90 0 10 0
June 17, 2022 0 0 1.40 0 0 0 19.50 0 0 2.20 0 0 0
June 17, 2022 0 4.50 1.25 0 31 0 20.00 0 0 2.55 0 81 0
June 17, 2022 0 0 1.10 0 0 0 20.50 0 0 2.95 0 30 0
June 17, 2022 0 0 0.95 0 66 0 21.00 0 0 3.30 0 10 0
June 17, 2022 0 0 0.85 0 0 0 21.50 0 0 3.70 0 0 0
June 17, 2022 0 0 0.75 0 0 0 22.00 0 0 4.10 0 34 0
June 17, 2022 0 0 0.60 0 5 0 23.00 0 0 4.90 0 20 0
June 17, 2022 0 0.80 0.45 0 147 0 24.00 0 0 5.80 0 14 0
June 17, 2022 0 0 0.40 0 41 0 25.00 0 0 6.75 0 5 0
June 17, 2022 0 0 0.30 0 5 0 26.00 0 0 7.70 0 22 0
June 17, 2022 0 0 0.30 0 9 0 28.00 0 0 9.60 0 12 0
June 17, 2022 0 0 0.20 0 50 0 30.00 0 0 11.60 0 0 0
June 17, 2022 0 0 0.20 0 11 0 32.00 0 0 13.55 0 0 0
June 17, 2022 0 0 0.20 0 10 0 34.00 0 0 15.55 0 0 0
June 17, 2022 0 0 0.20 0 0 0 35.00 0 0 16.55 0 0 0
June 17, 2022 0 0.50 0.20 0 0 0 36.00 0 0 17.55 0 0 0
June 17, 2022 0 2.00 0.20 0 18 0 40.00 0 0 21.55 0 0 0
July 15, 2022 0 0 3.60 0 0 0 16.00 0 0 1.00 0 0 0
July 15, 2022 0 0 2.90 0 0 0 17.00 0 0 1.40 0 0 0
July 15, 2022 0 0 2.60 0 0 0 17.50 0 0 1.60 0 0 0
July 15, 2022 0 0 2.30 0 0 0 18.00 0 0 1.75 0 0 0
July 15, 2022 0 0 2.05 0 0 0 18.50 0 0 2.00 0 0 0
July 15, 2022 0 0 1.80 0 0 0 19.00 0 0 2.30 0 0 0
July 15, 2022 0 0 1.60 0 0 0 19.50 0 0 2.60 0 0 0
July 15, 2022 0 0 1.45 0 0 0 20.00 0 0 2.90 0 0 0
July 15, 2022 0 0 1.30 0 0 0 20.50 0 0 3.25 0 0 0
July 15, 2022 0 0 1.15 0 0 0 21.00 0 0 3.60 0 0 0
September 16, 2022 0 0 3.75 0 27 0 16.00 0 0 1.05 0 30 0
September 16, 2022 0 0 3.05 0 0 0 17.00 0 0 1.55 0 0 0
September 16, 2022 0 0 2.55 0 0 0 18.00 0 0 2.00 0 0 0
September 16, 2022 0 0 2.05 0 16 0 19.00 0 0 2.55 0 0 0
September 16, 2022 0 0 1.70 0 24 0 20.00 0 0 3.15 0 31 0
September 16, 2022 1.10 0 1.40 0 65 0 21.00 0 0 3.85 0 50 0
September 16, 2022 0 0 1.15 0 148 0 22.00 0 0 4.60 0 19 0
September 16, 2022 0 0 0.95 0 10 0 23.00 0 0 5.40 0 44 0
September 16, 2022 0 6.15 0.75 0 83 0 24.00 0 0 6.25 0 12 0
September 16, 2022 0 0 0.70 0 115 0 25.00 0 0 7.15 0 5 0
September 16, 2022 0 0 0.60 0 10 0 26.00 0 0 8.05 0 0 0
September 16, 2022 0 0 0.50 0 9 0 28.00 0 0 9.90 0 20 0
September 16, 2022 0 0 0.40 0 12 0 30.00 0 0 11.85 0 0 0
September 16, 2022 0 0 0.30 0 0 0 32.00 0 0 13.80 0 0 0
September 16, 2022 0 0 0.30 0 5 0 34.00 0 0 15.75 0 0 0
September 16, 2022 0 3.50 0.30 0 30 0 35.00 0 0 16.75 0 0 0
December 16, 2022 0 0 4.00 0 3 0 16.00 0 0 1.50 0 40 0
December 16, 2022 0 0 3.40 0 0 0 17.00 0 1.90 1.90 0 30 0
December 16, 2022 0 0 2.85 0 0 0 18.00 0 2.50 2.45 0 25 0
December 16, 2022 0 0 2.40 0 0 0 19.00 0 0 3.00 0 0 0
December 16, 2022 0 0 2.05 0 12 0 20.00 0 0 3.65 0 35 0
December 16, 2022 0 0 1.75 0 0 0 21.00 0 0 4.30 0 0 0
December 16, 2022 0 0 1.50 0 0 0 22.00 0 0 5.05 0 0 0
December 16, 2022 0 0 1.25 0 0 0 23.00 0 0 5.85 0 0 0
December 16, 2022 0 0 1.10 0 72 0 24.00 0 0 6.65 0 0 0