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 8, 2022 at 12:22 p.m.   (Real-time)

  • Last price: 13.960
  • Net change: -0.130
  • Bid price: 13.930
  • Ask price: 13.970
  • 30-day historical volatility: 47.99%
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: 2,767
Volume: 14
Open interest: 2,222
Volume: 32
August 19, 2022 4.35 4.80 4.70 0 0 0 9.50 0 0.06 0.06 0 15 0
August 19, 2022 4.15 4.55 4.45 0 0 0 9.75 0 0.06 0.06 0 0 0
August 19, 2022 3.90 4.30 4.20 0 29 0 10.00 0 0.06 0.06 0 10 0
August 19, 2022 3.40 3.80 3.70 0 12 0 10.50 0 0.06 0.07 0 0 0
August 19, 2022 2.85 3.10 3.20 0 10 0 11.00 0 0.06 0.06 0 30 0
August 19, 2022 2.35 2.70 2.70 0 0 0 11.50 0 0.07 0.07 0 5 0
August 19, 2022 1.90 2.20 2.20 0 19 0 12.00 0.01 0.08 0.08 0 22 0
August 19, 2022 1.45 1.65 1.75 0 14 0 12.50 0.01 0.11 0.10 0 69 0
August 19, 2022 1.00 1.20 1.30 0 40 0 13.00 0.06 0.15 0.16 0 86 0
August 19, 2022 0.60 0.80 0.90 0 15 0 13.50 0.16 0.27 0 0 39 4
August 19, 2022 0.32 0.47 0.55 0 95 0 14.00 0.35 0.49 0.43 0 5 0
August 19, 2022 0.13 0.24 0.31 0 92 0 14.50 0.65 0.80 0.75 0 5 0
August 19, 2022 0.07 0.15 0.17 0 152 0 15.00 1.05 1.25 0 0 5 4
August 19, 2022 0.04 0.10 0.11 0 3 0 15.50 1.50 1.70 1.55 0 0 0
August 19, 2022 0.01 0.08 0.08 0 7 0 16.00 2.00 2.15 2.05 0 1 0
August 19, 2022 0 0.07 0.07 0 0 0 16.50 2.45 2.65 2.55 0 0 0
August 19, 2022 0 0.07 0.06 0 55 0 17.00 2.85 3.15 3.05 0 0 0
August 19, 2022 0 0.07 0.07 0 48 0 17.50 3.35 3.65 3.55 0 0 0
August 19, 2022 0 0.07 0.07 0 118 0 18.00 3.95 4.15 4.05 0 0 0
August 19, 2022 0 0.07 0.07 0 0 0 18.50 4.45 4.65 4.55 0 0 0
August 19, 2022 0 0.07 0.06 0 0 0 19.00 4.75 5.15 5.05 0 0 0
August 19, 2022 0 0.07 0.06 0 0 0 19.50 5.25 5.65 5.55 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 20.00 5.75 6.15 6.05 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 20.50 6.25 6.65 6.50 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 21.00 6.75 7.15 7.00 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 21.50 7.25 7.65 7.50 0 0 0
August 19, 2022 0 0.05 0.06 0 0 0 22.00 7.75 8.15 8.00 0 0 0
September 16, 2022 4.45 4.75 4.75 0 0 0 9.50 0.03 0.14 0.09 0 10 0
September 16, 2022 4.20 4.50 4.50 0 0 0 9.75 0.02 0.13 0.11 0 15 0
September 16, 2022 3.95 4.35 4.25 0 2 0 10.00 0.04 0.11 0.10 0 1,030 0
September 16, 2022 3.50 3.70 3.85 0 0 0 10.50 0.04 0.16 0.17 0 0 0
September 16, 2022 2.95 3.20 3.30 0 0 0 11.00 0.05 0.16 0.14 0 6 0
September 16, 2022 2.50 2.90 2.80 0 0 0 11.50 0.08 0.17 0.17 0 0 0
September 16, 2022 2.05 2.35 2.35 0 23 0 12.00 0.11 0.19 0.20 0 20 0
September 16, 2022 1.60 1.85 1.95 0 0 0 12.50 0.18 0.27 0.27 0 3 0
September 16, 2022 1.25 1.40 1.55 0 5 0 13.00 0.28 0.37 0.36 0 6 0
September 16, 2022 0.90 1.05 1.15 0 6 0 13.50 0.41 0.55 0.50 0 0 0
September 16, 2022 0.60 0.80 0.85 0 7 0 14.00 0.60 0.75 0.75 0 43 0
September 16, 2022 0.40 0.65 0.60 0 27 0 14.50 0.85 1.05 1.00 0 0 0
September 16, 2022 0.24 0.37 0.43 0 7 0 15.00 1.20 1.40 1.35 0 0 0
September 16, 2022 0.16 0.26 0.29 0 0 0 15.50 1.60 1.80 1.70 0 0 0
September 16, 2022 0.09 0.20 0.22 0 106 0 16.00 2.05 2.25 2.15 0 30 0
September 16, 2022 0.06 0.18 0.16 0 0 0 16.50 2.50 2.70 2.60 0 0 0
September 16, 2022 0.04 0.13 0.12 0 20 0 17.00 3.00 3.15 3.05 0 30 0
September 16, 2022 0.02 0.11 0.10 0 0 0 17.50 3.45 3.65 3.55 0 0 0
September 16, 2022 0.01 0.11 0.09 0 17 0 18.00 3.85 4.15 4.05 0 0 0
September 16, 2022 0.01 0.08 0.09 0 0 0 18.50 4.45 4.65 4.55 0 0 0
September 16, 2022 0.01 0.09 0.10 0 33 0 19.00 4.75 5.15 5.05 0 20 0
September 16, 2022 0 0.08 0.07 0 27 0 20.00 5.75 6.15 6.05 0 41 0
September 16, 2022 0 0.07 0.07 0 70 0 21.00 6.75 7.15 7.00 0 20 0
September 16, 2022 0 0.07 0.06 0 93 0 22.00 7.75 8.15 8.00 0 0 0
September 16, 2022 0 0.06 0.06 0 24 0 23.00 8.75 9.15 9.00 0 0 0
September 16, 2022 0 0.06 0.06 0 86 0 24.00 9.75 10.15 10.00 0 12 0
September 16, 2022 0 0.06 0.06 0 115 0 25.00 10.75 11.15 11.00 0 7 0
September 16, 2022 0 0.06 0.06 0 48 0 26.00 11.75 12.15 12.00 0 0 0
September 16, 2022 0 0.05 0.06 0 16 0 28.00 13.75 14.15 14.00 0 10 0
September 16, 2022 0 0.05 0.06 0 12 0 30.00 15.75 16.15 16.00 0 2 0
September 16, 2022 0 0.05 0.06 0 0 0 32.00 17.75 18.15 18.00 0 0 0
September 16, 2022 0 0.05 0.06 0 5 0 34.00 19.75 20.15 20.00 0 0 0
September 16, 2022 0 0.05 0.06 0 30 0 35.00 20.75 21.15 21.00 0 0 0
October 21, 2022 4.50 4.70 4.80 0 0 0 9.50 0.08 0.16 0.17 0 0 0
October 21, 2022 4.30 4.70 4.55 0 0 0 9.75 0.09 0.17 0.18 0 0 0
October 21, 2022 4.00 4.25 4.35 0 0 0 10.00 0.10 0.18 0.18 0 2 0
October 21, 2022 3.55 3.75 3.85 0 0 0 10.50 0.12 0.21 0.21 0 0 0
October 21, 2022 3.10 3.30 3.40 0 17 0 11.00 0.15 0.25 0.24 0 0 0
October 21, 2022 2.65 2.85 2.95 0 0 0 11.50 0.20 0.31 0.30 0 0 0
October 21, 2022 2.20 2.45 2.55 0 0 0 12.00 0.26 0.37 0.37 0 0 0
October 21, 2022 1.80 2.00 2.15 0 0 0 12.50 0.36 0.48 0.48 0 5 0
October 21, 2022 1.45 1.65 1.75 0 0 0 13.00 0.49 0.60 0.60 0 0 0
October 21, 2022 1.10 1.35 1.40 0 10 0 13.50 0.60 0.80 0.80 0 10 0
October 21, 2022 0.85 1.05 1.10 0 0 0 14.00 0.85 1.00 1.00 0 1 0
October 21, 2022 0.60 0.85 0.85 0 5 0 14.50 1.00 1.30 1.25 0 0 0
October 21, 2022 0.44 0.65 0.65 0 22 0 15.00 1.30 1.60 1.55 0 10 0
October 21, 2022 0.32 0.47 0.50 0 0 0 15.50 1.80 2.00 1.90 0 0 0
October 21, 2022 0.24 0.35 0.41 0 0 0 16.00 2.10 2.40 2.30 0 0 0
October 21, 2022 0.17 0.27 0.31 0 5 0 16.50 2.60 2.80 2.75 0 0 0
October 21, 2022 0.11 0.22 0.25 0 0 0 17.00 3.05 3.25 3.20 0 0 0
October 21, 2022 0.10 0.20 0.20 0 0 0 17.50 3.50 3.70 3.65 0 0 0
October 21, 2022 0.07 0.17 0.17 0 11 0 18.00 4.00 4.20 4.10 0 0 0
November 18, 2022 4.05 4.55 4.40 0 0 0 10.00 0.17 0.27 0.27 0 5 0
November 18, 2022 3.60 4.10 3.95 0 0 0 10.50 0.16 0.32 0.31 0 50 0
November 18, 2022 3.20 3.65 3.50 0 0 0 11.00 0.21 0.38 0.36 0 0 0
November 18, 2022 2.75 3.20 3.10 0 0 0 11.50 0.29 0.45 0.44 0 5 0
November 18, 2022 2.40 2.80 2.70 0 0 0 12.00 0.39 0.55 0.55 0 0 0
November 18, 2022 2.05 2.30 2.35 0 0 0 12.50 0.55 0.70 0.65 0 0 0
November 18, 2022 1.70 1.90 2.00 0 0 0 13.00 0.65 0.85 0.80 0 0 0
November 18, 2022 1.35 1.60 1.70 0 0 0 13.50 0.80 1.00 1.00 0 10 0
November 18, 2022 1.10 1.30 1.40 0 4 0 14.00 1.05 1.25 1.25 0 1 0
November 18, 2022 0.85 1.10 1.15 0 0 0 14.50 1.30 1.50 1.50 0 0 0
November 18, 2022 0.65 0.90 0.95 0 40 0 15.00 1.60 1.80 1.80 0 0 0
November 18, 2022 0.50 0.70 0.75 0 3 0 15.50 1.95 2.15 2.10 0 0 0
November 18, 2022 0.39 0.55 0.60 0 6 0 16.00 2.25 2.50 2.50 0 0 0
November 18, 2022 0.22 0.37 0.40 0 0 0 17.00 3.05 3.40 3.30 0 0 0
December 16, 2022 5.05 5.50 5.50 0 0 0 9.00 0.14 0.26 0.26 0 5 0
December 16, 2022 4.60 5.00 5.05 0 0 0 9.50 0.17 0.29 0.29 0 0 0
December 16, 2022 4.15 4.55 4.60 0 15 0 10.00 0.22 0.33 0.33 0 5 0
December 16, 2022 3.75 4.20 4.15 0 0 0 10.50 0.27 0.40 0.38 0 0 0
December 16, 2022 3.30 3.85 3.70 0 0 0 11.00 0.33 0.45 0.46 0 0 0
December 16, 2022 2.90 3.20 3.25 0 0 0 11.50 0.41 0.55 0.55 0 0 0
December 16, 2022 2.60 2.95 2.90 0 30 0 12.00 0.50 0.70 0.65 0 20 0
December 16, 2022 2.15 2.45 2.55 0 0 0 12.50 0.60 0.85 0.80 0 0 0
December 16, 2022 1.85 2.10 2.20 0 10 0 13.00 0.75 1.00 1.00 0 26 0
December 16, 2022 1.55 1.80 1.90 0 0 0 13.50 0.95 1.15 1.20 0 0 0
December 16, 2022 1.25 1.50 1.60 0 39 0 14.00 1.20 1.40 1.40 0 69 0
December 16, 2022 1.05 1.25 1.35 0 0 0 14.50 1.45 1.65 1.65 0 0 0
December 16, 2022 0.85 1.05 1.15 0 55 0 15.00 1.75 1.95 1.75 -0.20 25 10
December 16, 2022 0.65 0.85 0.95 0 0 0 15.50 2.05 2.30 2.25 0 0 0
December 16, 2022 0.55 0.75 0.75 0 274 0 16.00 2.45 2.65 2.65 0 83 0
December 16, 2022 0.35 0.50 0.55 0 50 0 17.00 3.15 3.40 3.35 0 38 0
December 16, 2022 0.17 0.38 0.38 0 52 0 18.00 3.85 4.35 4.25 0 50 0
December 16, 2022 0.10 0.29 0.27 0 56 0 19.00 4.75 5.30 5.20 0 0 0
December 16, 2022 0.06 0.22 0.20 0 63 0 20.00 5.70 6.25 6.15 0 68 0
December 16, 2022 0.06 0.18 0.18 0 40 0 21.00 6.70 7.20 7.10 0 10 0
December 16, 2022 0.03 0.16 0.16 0 75 0 22.00 7.65 8.20 8.05 0 18 0
December 16, 2022 0.02 0.14 0.15 0 10 0 23.00 8.80 9.20 9.05 0 22 7
December 16, 2022 0.01 0.13 0.13 0 124 0 24.00 9.65 10.20 10.05 0 7 0
January 20, 2023 4.20 4.70 4.65 0 0 0 10.00 0.26 0.40 0.39 0 0 0
January 20, 2023 3.40 3.90 3.80 0 0 0 11.00 0.39 0.55 0.55 0 0 0
January 20, 2023 3.05 3.45 3.40 0 0 0 11.50 0.49 0.70 0.65 0 0 0
January 20, 2023 2.70 2.95 3.05 0 0 0 12.00 0.60 0.80 0.80 0 0 0
January 20, 2023 2.30 2.55 2.70 0 0 0 12.50 0.75 0.95 0.95 0 0 0
January 20, 2023 1.95 2.25 2.35 0 0 0 13.00 0.90 1.10 1.15 0 0 0
January 20, 2023 1.70 1.90 2.10 0 0 0 13.50 1.10 1.30 1.35 0 0 0
January 20, 2023 1.40 1.70 1.75 0 0 0 14.00 1.25 1.55 1.55 0 0 0
January 20, 2023 1.15 1.45 1.50 0 0 0 14.50 1.50 1.80 1.80 0 0 0
January 20, 2023 0.95 1.25 1.25 0 0 0 15.00 1.80 2.10 2.10 0 0 0
January 20, 2023 0.80 1.05 1.10 0 0 0 15.50 2.10 2.45 2.40 0 0 0
January 20, 2023 0.65 0.95 0.95 0 0 0 16.00 2.45 2.80 2.75 0 0 0
January 20, 2023 0.39 0.70 0.70 0 0 0 17.00 3.20 3.50 3.50 0 0 0
March 17, 2023 5.20 5.80 5.70 0 2 0 9.00 0.23 0.37 0.37 0 0 0
March 17, 2023 4.80 5.30 5.25 0 0 0 9.50 0.29 0.42 0.44 0 0 0
March 17, 2023 4.35 4.70 4.80 0 15 0 10.00 0.36 0.55 0.55 0 10 0
March 17, 2023 3.60 4.00 4.00 0 0 0 11.00 0.50 0.70 0.75 0 0 0
March 17, 2023 2.90 3.20 3.30 0 46 0 12.00 0.75 1.00 1.00 0 10 0
March 17, 2023 2.25 2.55 2.65 0 12 0 13.00 1.10 1.40 1.35 0 5 0
March 17, 2023 1.70 2.00 2.10 0 10 0 14.00 1.50 1.75 1.80 0 5 0
March 17, 2023 1.25 1.55 1.65 0 2 0 15.00 2.05 2.30 2.35 0 21 0
March 17, 2023 0.90 1.25 1.30 0 47 0 16.00 2.70 2.95 3.00 0 0 0
March 17, 2023 0.65 1.05 1.05 0 1 0 17.00 3.45 3.75 3.70 0 0 0
March 17, 2023 0.48 0.85 0.80 0 5 0 18.00 4.25 4.50 4.50 0 0 0
March 17, 2023 0.35 0.55 0.65 0 0 0 19.00 5.05 5.45 5.35 0 6 0
March 17, 2023 0.25 0.49 0.40 -0.15 60 14 20.00 5.95 6.35 6.00 -0.25 18 7
June 16, 2023 5.30 5.75 5.85 0 0 0 9.00 0.36 0.60 0.65 0 0 0
June 16, 2023 4.50 4.90 5.00 0 0 0 10.00 0.50 0.80 0.80 0 0 0
June 16, 2023 3.90 4.30 4.25 0 0 0 11.00 0.75 1.05 1.05 0 0 0
June 16, 2023 3.15 3.60 3.60 0 10 0 12.00 1.00 1.35 1.35 0 0 0
June 16, 2023 2.55 3.00 2.95 0 6 0 13.00 1.35 1.70 1.70 0 0 0
June 16, 2023 2.05 2.45 2.45 0 0 0 14.00 1.80 2.20 2.15 0 5 0
June 16, 2023 1.65 2.00 2.00 0 43 0 15.00 2.30 2.75 2.70 0 0 0
June 16, 2023 1.35 1.65 1.65 0 0 0 16.00 2.90 3.35 3.35 0 0 0
June 16, 2023 0.70 1.20 1.15 0 4 0 18.00 4.35 4.85 4.80 0 0 0