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 9, 2022 at 10:44 a.m.   (Real-time)

  • Last price: 9.050
  • Net change: 0.020
  • Bid price: 9.040
  • Ask price: 9.050
  • 30-day historical volatility: 49.64%
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: 5,245
Volume: 0
Open interest: 1,222
Volume: 0
December 16, 2022 1.50 1.60 1.65 0 20 0 7.50 0 0.04 0.04 0 100 0
December 16, 2022 1.00 1.15 1.15 0 0 0 8.00 0 0.05 0.05 0 0 0
December 16, 2022 0.75 0.90 0.90 0 0 0 8.25 0.01 0.06 0.07 0 0 0
December 16, 2022 0.55 0.65 0.70 0 0 0 8.50 0.02 0.09 0.10 0 50 0
December 16, 2022 0.36 0.44 0.45 0 0 0 8.75 0.06 0.14 0.15 0 50 0
December 16, 2022 0.20 0.29 0.28 0 19 0 9.00 0.15 0.23 0.25 0 35 0
December 16, 2022 0.09 0.18 0.17 0 0 0 9.25 0.28 0.36 0.39 0 0 0
December 16, 2022 0.03 0.11 0.10 0 45 0 9.50 0.46 0.55 0.60 0 4 0
December 16, 2022 0.01 0.07 0.07 0 16 0 9.75 0.65 0.80 0.80 0 0 0
December 16, 2022 0.01 0.05 0.05 0 236 0 10.00 0.90 1.00 1.05 0 10 0
December 16, 2022 0 0.04 0.04 0 40 0 10.50 1.40 1.50 1.55 0 0 0
December 16, 2022 0 0.04 0.04 0 22 0 11.00 1.90 2.00 2.05 0 0 0
December 16, 2022 0 0.04 0.04 0 10 0 11.50 2.40 2.50 2.55 0 0 0
December 16, 2022 0 0.04 0.04 0 39 0 12.00 2.90 3.00 3.05 0 10 0
December 16, 2022 0 0.04 0.04 0 0 0 12.50 3.40 3.50 3.55 0 0 0
December 16, 2022 0 0.04 0.04 0 10 0 13.00 3.90 4.00 4.05 0 6 0
December 16, 2022 0 0.04 0.04 0 5 0 13.50 4.40 4.50 4.55 0 0 0
December 16, 2022 0 0.07 0.04 0 45 0 14.00 4.90 5.00 5.05 0 63 0
December 16, 2022 0 0.04 0.04 0 30 0 14.50 5.40 5.50 5.55 0 0 0
December 16, 2022 0 0.04 0.04 0 80 0 15.00 5.90 6.00 6.05 0 25 0
December 16, 2022 0 0.04 0.04 0 0 0 15.50 6.40 6.50 6.55 0 0 0
December 16, 2022 0 0.04 0.02 0 268 0 16.00 6.90 7.00 7.05 0 22 0
December 16, 2022 0 0.04 0.04 0 85 0 17.00 7.90 8.00 8.05 0 30 0
December 16, 2022 0 0.06 0.04 0 52 0 18.00 8.90 9.00 9.05 0 4 0
December 16, 2022 0 0.06 0.04 0 56 0 19.00 9.90 10.00 10.05 0 0 0
December 16, 2022 0 0.06 0.04 0 61 0 20.00 10.90 11.00 11.05 0 28 0
December 16, 2022 0 0.06 0.04 0 40 0 21.00 11.90 12.00 12.05 0 0 0
December 16, 2022 0 0.06 0.04 0 52 0 22.00 12.90 13.00 13.05 0 0 0
December 16, 2022 0 0.06 0.04 0 10 0 23.00 13.90 14.00 14.05 0 16 0
December 16, 2022 0 0.03 0.03 0 124 0 24.00 14.90 15.00 15.05 0 0 0
January 20, 2023 1.60 1.70 1.70 0 0 0 7.50 0.08 0.16 0.17 0 0 0
January 20, 2023 1.15 1.30 1.30 0 0 0 8.00 0.15 0.24 0.24 0 10 0
January 20, 2023 0.95 1.10 1.10 0 0 0 8.25 0.21 0.28 0.29 0 90 0
January 20, 2023 0.80 0.95 0.95 0 0 0 8.50 0.28 0.35 0.37 0 53 0
January 20, 2023 0.65 0.75 0.75 0 0 0 8.75 0.37 0.44 0.47 0 0 0
January 20, 2023 0.50 0.65 0.60 0 5 0 9.00 0.45 0.55 0.60 0 7 0
January 20, 2023 0.39 0.49 0.47 0 0 0 9.25 0.60 0.70 0.70 0 0 0
January 20, 2023 0.29 0.38 0.37 0 2 0 9.50 0.75 0.85 0.90 0 0 0
January 20, 2023 0.22 0.31 0.30 0 0 0 9.75 0.90 1.05 1.05 0 0 0
January 20, 2023 0.15 0.25 0.24 0 15 0 10.00 1.10 1.25 1.25 0 0 0
January 20, 2023 0.08 0.16 0.16 0 19 0 10.50 1.50 1.65 1.65 0 0 0
January 20, 2023 0.04 0.11 0.12 0 7 0 11.00 1.95 2.10 2.10 0 10 0
January 20, 2023 0.02 0.09 0.08 0 10 0 11.50 2.45 2.60 2.60 0 0 0
January 20, 2023 0.01 0.07 0.08 0 5 0 12.00 2.95 3.05 3.10 0 0 0
January 20, 2023 0.01 0.06 0.07 0 0 0 12.50 3.35 3.55 3.55 0 5 0
January 20, 2023 0 0.06 0.06 0 0 0 13.00 3.85 4.05 4.05 0 0 0
January 20, 2023 0 0.07 0.06 0 0 0 13.50 4.40 4.55 4.55 0 0 0
January 20, 2023 0 0.07 0.06 0 2 0 14.00 4.90 5.05 5.05 0 0 0
January 20, 2023 0 0.06 0.05 0 0 0 14.50 5.40 5.55 5.55 0 0 0
January 20, 2023 0 0.06 0.05 0 20 0 15.00 5.90 6.05 6.05 0 0 0
January 20, 2023 0 0.06 0.05 0 0 0 15.50 6.40 6.55 6.55 0 0 0
January 20, 2023 0 0.06 0.05 0 0 0 16.00 6.90 7.05 7.05 0 0 0
January 20, 2023 0 0.06 0.05 0 5 0 17.00 7.90 8.05 8.05 0 0 0
February 17, 2023 1.75 1.85 1.90 0 0 0 7.50 0.20 0.30 0.30 0 0 0
February 17, 2023 1.35 1.50 1.50 0 0 0 8.00 0.30 0.41 0.41 0 0 0
February 17, 2023 1.15 1.30 1.30 0 0 0 8.25 0.37 0.47 0.48 0 0 0
February 17, 2023 1.00 1.15 1.15 0 0 0 8.50 0.46 0.55 0.60 0 0 0
February 17, 2023 0.85 1.00 1.00 0 0 0 8.75 0.55 0.65 0.70 0 0 0
February 17, 2023 0.70 0.85 0.85 0 0 0 9.00 0.65 0.80 0.80 0 1 0
February 17, 2023 0.60 0.75 0.75 0 0 0 9.25 0.80 0.90 0.95 0 0 0
February 17, 2023 0.50 0.65 0.65 0 0 0 9.50 0.90 1.05 1.10 0 0 0
February 17, 2023 0.42 0.55 0.55 0 0 0 9.75 1.10 1.25 1.25 0 0 0
February 17, 2023 0.34 0.44 0.44 0 5 0 10.00 1.25 1.40 1.40 0 18 0
February 17, 2023 0.23 0.33 0.33 0 0 0 10.50 1.65 1.80 1.80 0 0 0
February 17, 2023 0.15 0.25 0.25 0 0 0 11.00 2.05 2.20 2.20 0 5 0
February 17, 2023 0.11 0.19 0.20 0 7 0 11.50 2.50 2.65 2.65 0 10 0
February 17, 2023 0.07 0.15 0.16 0 0 0 12.00 3.00 3.10 3.15 0 6 0
February 17, 2023 0.05 0.13 0.13 0 0 0 12.50 3.45 3.60 3.60 0 0 0
February 17, 2023 0.03 0.11 0.11 0 0 0 13.00 3.95 4.10 4.10 0 0 0
February 17, 2023 0.02 0.10 0.09 0 0 0 13.50 4.45 4.55 4.60 0 10 0
February 17, 2023 0.01 0.09 0.08 0 100 0 14.00 4.90 5.05 5.10 0 0 0
February 17, 2023 0.01 0.08 0.07 0 5 0 14.50 5.45 5.55 5.55 0 5 0
February 17, 2023 0.01 0.07 0.07 0 0 0 15.00 5.90 6.05 6.05 0 0 0
February 17, 2023 0.01 0.08 0.08 0 0 0 15.50 6.40 6.55 6.55 0 0 0
February 17, 2023 0 0.12 0.07 0 0 0 16.00 6.90 7.05 7.05 0 0 0
March 17, 2023 1.90 2.05 2.05 0 0 0 7.50 0.32 0.41 0.42 0 0 0
March 17, 2023 1.55 1.75 1.70 0 1 0 8.00 0.43 0.55 0.55 0 5 0
March 17, 2023 1.35 1.55 1.50 0 0 0 8.25 0.50 0.65 0.65 0 5 0
March 17, 2023 1.20 1.35 1.35 0 0 0 8.50 0.60 0.75 0.75 0 0 0
March 17, 2023 1.05 1.20 1.20 0 0 0 8.75 0.70 0.85 0.85 0 0 0
March 17, 2023 0.95 1.15 1.10 0 2 0 9.00 0.80 0.95 0.95 0 29 0
March 17, 2023 0.80 1.05 1.00 0 0 0 9.25 0.95 1.10 1.10 0 0 0
March 17, 2023 0.70 0.90 0.85 0 0 0 9.50 1.10 1.25 1.25 0 0 0
March 17, 2023 0.60 0.75 0.75 0 0 0 9.75 1.25 1.40 1.40 0 0 0
March 17, 2023 0.55 0.70 0.70 0 20 0 10.00 1.40 1.55 1.55 0 10 0
March 17, 2023 0.40 0.55 0.55 0 0 0 10.50 1.75 1.90 1.95 0 0 0
March 17, 2023 0.30 0.47 0.46 0 5 0 11.00 2.15 2.30 2.35 0 0 0
March 17, 2023 0.23 0.39 0.38 0 0 0 11.50 2.60 2.75 2.75 0 0 0
March 17, 2023 0.18 0.33 0.33 0 50 0 12.00 3.05 3.20 3.20 0 12 0
March 17, 2023 0.15 0.29 0.29 0 0 0 12.50 3.50 3.65 3.65 0 0 0
March 17, 2023 0.12 0.26 0.23 0 22 0 13.00 3.95 4.10 4.15 0 5 0
March 17, 2023 0.10 0.24 0.24 0 0 0 13.50 4.45 4.60 4.60 0 10 0
March 17, 2023 0.08 0.22 0.22 0 10 0 14.00 4.95 5.10 5.10 0 45 0
March 17, 2023 0.07 0.21 0.18 0 0 0 14.50 5.45 5.60 5.60 0 0 0
March 17, 2023 0.06 0.20 0.20 0 2 0 15.00 5.95 6.05 6.10 0 21 0
March 17, 2023 0.05 0.19 0.16 0 0 0 15.50 6.40 6.55 6.60 0 22 0
March 17, 2023 0.04 0.18 0.15 0 42 0 16.00 6.90 7.05 7.05 0 0 0
March 17, 2023 0.03 0.17 0.14 0 1 0 17.00 7.90 8.05 8.05 0 0 0
March 17, 2023 0.02 0.17 0.17 0 5 0 18.00 8.90 9.05 9.05 0 6 0
March 17, 2023 0.02 0.15 0.16 0 40 0 19.00 9.90 10.05 10.05 0 3 0
March 17, 2023 0.02 0.16 0.16 0 85 0 20.00 10.90 11.05 11.05 0 13 0
April 21, 2023 1.95 2.25 2.15 0 0 0 7.50 0.43 0.60 0.60 0 0 0
April 21, 2023 1.60 1.90 1.80 0 0 0 8.00 0.55 0.75 0.75 0 0 0
April 21, 2023 1.45 1.75 1.70 0 0 0 8.25 0.65 0.85 0.85 0 0 0
April 21, 2023 1.30 1.60 1.50 0 0 0 8.50 0.75 0.95 0.95 0 0 0
April 21, 2023 1.15 1.45 1.40 0 0 0 8.75 0.85 1.05 1.05 0 0 0
April 21, 2023 1.05 1.30 1.25 0 0 0 9.00 0.95 1.15 1.15 0 20 0
April 21, 2023 0.95 1.20 1.15 0 0 0 9.25 1.10 1.30 1.30 0 0 0
April 21, 2023 0.85 1.10 1.05 0 0 0 9.50 1.20 1.45 1.45 0 10 0
April 21, 2023 0.75 1.00 0.95 0 0 0 9.75 1.35 1.60 1.60 0 0 0
April 21, 2023 0.65 0.90 0.85 0 6 0 10.00 1.50 1.75 1.75 0 2 0
April 21, 2023 0.50 0.75 0.70 0 50 0 10.50 1.85 2.10 2.10 0 0 0
April 21, 2023 0.42 0.60 0.60 0 20 0 11.00 2.25 2.50 2.50 0 0 0
April 21, 2023 0.33 0.49 0.50 0 0 0 11.50 2.65 2.90 2.90 0 0 0
April 21, 2023 0.26 0.41 0.43 0 0 0 12.00 3.05 3.35 3.35 0 0 0
April 21, 2023 0.21 0.35 0.38 0 0 0 12.50 3.35 3.95 3.75 0 0 0
April 21, 2023 0.17 0.30 0.34 0 3 0 13.00 3.80 4.40 4.20 0 0 0
April 21, 2023 0.14 0.26 0.31 0 0 0 13.50 4.30 4.90 4.70 0 1 0
April 21, 2023 0.11 0.23 0.28 0 0 0 14.00 4.75 5.30 5.15 0 0 0
April 21, 2023 0.08 0.20 0.25 0 0 0 15.00 5.70 6.40 6.15 0 0 0
May 19, 2023 1.75 1.95 1.95 0 0 0 8.00 0.65 0.80 0.80 0 0 0
May 19, 2023 1.60 1.80 0 0 0 0 8.25 0.75 0.90 0 0 0 0
May 19, 2023 1.45 1.65 1.65 0 0 0 8.50 0.85 1.00 1.00 0 0 0
May 19, 2023 1.35 1.60 1.55 0 0 0 8.75 0.95 1.15 1.15 0 0 0
May 19, 2023 1.25 1.40 1.40 0 0 0 9.00 1.10 1.25 1.25 0 0 0
May 19, 2023 1.10 1.30 1.30 0 0 0 9.25 1.20 1.40 1.40 0 0 0
May 19, 2023 1.00 1.20 1.20 0 0 0 9.50 1.35 1.55 1.55 0 0 0
May 19, 2023 0.90 1.10 1.10 0 0 0 9.75 1.50 1.70 1.70 0 0 0
May 19, 2023 0.80 1.00 1.05 0 0 0 10.00 1.65 1.85 1.85 0 0 0
May 19, 2023 0.65 0.85 0.85 0 30 0 10.50 2.00 2.20 2.20 0 50 0
May 19, 2023 0.50 0.70 0.70 0 0 0 11.00 2.40 2.55 2.55 0 0 0
May 19, 2023 0.44 0.60 0.60 0 10 0 11.50 2.75 2.95 2.95 0 0 0
May 19, 2023 0.36 0.50 0.50 0 0 0 12.00 3.20 3.35 3.35 0 0 0
May 19, 2023 0.24 0.40 0.38 0 0 0 13.00 4.10 4.25 4.25 0 0 0
June 16, 2023 2.55 2.75 2.70 0 0 0 7.00 0.45 0.60 0.60 0 0 0
June 16, 2023 1.90 2.05 2.05 0 14 0 8.00 0.75 0.90 0.90 0 12 0
June 16, 2023 1.60 1.80 1.80 0 0 0 8.50 0.95 1.10 1.10 0 0 0
June 16, 2023 1.35 1.55 1.50 0 1 0 9.00 1.15 1.35 1.35 0 2 0
June 16, 2023 1.10 1.35 1.30 0 0 0 9.50 1.45 1.60 1.65 0 0 0
June 16, 2023 0.90 1.15 1.10 0 1 0 10.00 1.70 1.90 1.95 0 0 0
June 16, 2023 0.60 0.85 0.80 0 10 0 11.00 2.45 2.60 2.65 0 0 0
June 16, 2023 0.42 0.60 0.65 0 10 0 12.00 3.20 3.40 3.45 0 30 0
June 16, 2023 0.29 0.45 0.45 0 6 0 13.00 4.05 4.30 4.30 0 0 0
June 16, 2023 0.19 0.34 0.34 0 60 0 14.00 5.05 5.20 5.20 0 5 0
June 16, 2023 0.14 0.28 0.27 0 43 0 15.00 5.90 6.15 6.15 0 7 0
June 16, 2023 0.10 0.22 0.22 0 21 0 16.00 6.90 7.10 7.10 0 0 0
June 16, 2023 0.05 0.18 0.17 0 5 0 18.00 8.90 9.05 9.10 0 10 0
September 15, 2023 2.70 3.10 3.00 0 0 0 7.00 0.60 0.85 0.85 0 16 0
September 15, 2023 2.10 2.50 2.40 0 2 0 8.00 0.95 1.20 1.20 0 0 0
September 15, 2023 1.80 2.20 2.15 0 60 0 8.50 1.20 1.45 1.45 0 0 0
September 15, 2023 1.60 1.95 1.90 0 0 0 9.00 1.45 1.70 1.70 0 38 0
September 15, 2023 1.60 1.75 1.70 0 0 0 9.50 1.70 1.95 2.00 0 0 0
September 15, 2023 1.20 1.55 1.40 0 106 0 10.00 2.00 2.25 2.30 0 24 0
September 15, 2023 0.90 1.20 1.20 0 5 0 11.00 2.65 3.00 2.95 0 15 0
September 15, 2023 0.65 0.95 0.95 0 32 0 12.00 3.40 3.75 3.75 0 30 0
September 15, 2023 0.49 0.80 0.80 0 61 0 13.00 4.20 4.55 4.55 0 0 0
September 15, 2023 0.36 0.65 0.65 0 0 0 14.00 5.00 5.40 5.35 0 0 0
September 15, 2023 0.25 0.55 0.55 0 0 0 15.00 5.65 6.60 6.25 0 12 0
September 15, 2023 0.18 0.41 0.34 0 2,583 0 16.00 6.60 7.55 7.20 0 10 0
September 15, 2023 0.10 0.28 0.22 0 249 0 18.00 8.55 9.50 9.10 0 59 0