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.  (127.41 USD/CAD)

Last update: November 29, 2021 at 5:58 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 21.260
  • Ask price: 22.000
  • 30-day historical volatility: 40.21%
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: 2,965
Volume: 0
Open interest: 1,358
Volume: 0
December 17, 2021 0 0 0 0 0 0 19.00 0 0 0 0 0 0
December 17, 2021 0 0 2.65 0 0 0 20.00 0 0 0.15 0 0 0
December 17, 2021 0 0 0 0 0 0 20.50 0 0 0 0 0 0
December 17, 2021 0 0 1.80 0 0 0 21.00 0 0.95 0.35 0 113 0
December 17, 2021 0.15 0 1.45 0 0 0 21.50 0 0 0.50 0 50 0
December 17, 2021 0 0 0.70 0 20 0 22.00 0 0 0.65 0 120 0
December 17, 2021 0 0 0.85 0 15 0 22.50 0 0 0.90 0 16 0
December 17, 2021 0 2.10 0.65 0 33 0 23.00 0 0 1.35 0 65 0
December 17, 2021 0 0 0.25 0 130 0 23.50 0 0 2.40 0 20 0
December 17, 2021 0 0 0.20 0 75 0 24.00 0 0 1.90 0 47 0
December 17, 2021 0 0.20 0.10 0 213 0 24.50 0 0 2.30 0 10 0
December 17, 2021 0 0 0.20 0 82 0 25.00 0 0 2.75 0 22 0
December 17, 2021 0 0 0.08 0 48 0 26.00 0 0 3.70 0 2 0
December 17, 2021 0 0 0.15 0 22 0 27.00 0 0 4.70 0 5 0
December 17, 2021 0 0 0.10 0 73 0 28.00 0 0 5.70 0 0 0
December 17, 2021 0 0 0.08 0 20 0 29.00 0 0 6.65 0 0 0
December 17, 2021 0 0 0.07 0 11 0 30.00 0 0 7.65 0 0 0
December 17, 2021 0 0 0.06 0 0 0 31.00 0 0 8.65 0 0 0
December 17, 2021 0 0 0.05 0 7 0 32.00 0 0 9.65 0 0 0
December 17, 2021 0 0 0.05 0 31 0 33.00 0 0 10.65 0 0 0
December 17, 2021 0 0 0.05 0 0 0 34.00 0 0 11.65 0 0 0
December 17, 2021 0 0 0.05 0 17 0 35.00 0 0 12.65 0 0 0
December 17, 2021 0 0 0.05 0 5 0 36.00 0 0 13.65 0 0 0
January 21, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
January 21, 2022 0 0 2.80 0 0 0 20.00 0 0 0.50 0 65 0
January 21, 2022 0 0 0 0 0 0 20.50 0 0 0 0 0 0
January 21, 2022 0 3.15 2.10 0 20 0 21.00 0.10 0 0.75 0 16 0
January 21, 2022 0 0 1.75 0 0 0 21.50 0 0 0.95 0 25 0
January 21, 2022 0 0 1.45 0 0 0 22.00 0 0 1.15 0 12 0
January 21, 2022 0 0 1.20 0 0 0 22.50 0 0 1.40 0 14 0
January 21, 2022 0 0 1.00 0 65 0 23.00 0 0 1.70 0 54 0
January 21, 2022 0 0.60 0.85 0 6 0 23.50 0 0 2.05 0 0 0
January 21, 2022 0 0 0.25 0 20 0 24.00 0 0 2.40 0 50 0
January 21, 2022 0 0 0.55 0 22 0 24.50 0 0 2.80 0 0 0
January 21, 2022 0 0.40 0.30 0 74 0 25.00 0 0 3.20 0 23 0
January 21, 2022 0 0 0.30 0 58 0 26.00 0 0 4.10 0 25 0
January 21, 2022 0 3.60 0.30 0 119 0 27.00 0 0 5.00 0 10 0
January 21, 2022 0 0 0.25 0 127 0 28.00 0 0 6.00 0 30 0
January 21, 2022 0 0 0.25 0 83 0 29.00 0 0 6.95 0 23 0
January 21, 2022 0 0 0.08 0 66 0 30.00 0 0 7.95 0 0 0
January 21, 2022 0 0 0.15 0 13 0 31.00 0 0 8.90 0 0 0
January 21, 2022 0 0 0.15 0 28 0 32.00 0 0 9.85 0 0 0
January 21, 2022 0 0 0.09 0 0 0 33.00 0 0 10.85 0 0 0
January 21, 2022 0 0 0.06 0 5 0 34.00 0 0 11.85 0 0 0
January 21, 2022 0 0 0.06 0 15 0 36.00 0 0 13.80 0 0 0
February 18, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
February 18, 2022 0 0 3.00 0 0 0 20.00 0 0 0.65 0 11 0
February 18, 2022 0 0 0 0 0 0 20.50 0 0 0 0 0 0
February 18, 2022 0 9.00 2.35 0 44 0 21.00 0 0 1.00 0 10 0
February 18, 2022 0 0 2.05 0 0 0 21.50 0 0 1.20 0 0 0
February 18, 2022 0 0 1.75 0 40 0 22.00 0 0 1.40 0 0 0
February 18, 2022 0 0 1.50 0 0 0 22.50 0 0 1.80 0 5 0
February 18, 2022 0 0 1.30 0 9 0 23.00 0 0 2.50 0 12 0
February 18, 2022 0 0 1.10 0 4 0 23.50 0 0 2.30 0 0 0
February 18, 2022 0 0 0.95 0 20 0 24.00 0 0 2.65 0 10 0
February 18, 2022 0 0 0.85 0 0 0 24.50 0 0 3.00 0 2 0
February 18, 2022 0 0 0.70 0 0 0 25.00 0 0 3.65 0 0 0
February 18, 2022 0 1.05 0.55 0 43 0 26.00 0 0 4.25 0 0 0
February 18, 2022 0 0 0.40 0 35 0 27.00 0 0 5.10 0 0 0
February 18, 2022 0 0 0.35 0 20 0 28.00 0 0 6.05 0 0 0
February 18, 2022 0 0 0.35 0 23 0 29.00 0 0 7.00 0 0 0
February 18, 2022 0 0 0.30 0 12 0 30.00 0 0 8.00 0 20 0
February 18, 2022 0 0 0.30 0 0 0 31.00 0 0 8.95 0 80 0
February 18, 2022 0 0 0.25 0 10 0 32.00 0 0 9.95 0 0 0
February 18, 2022 0 0 0.25 0 0 0 33.00 0 0 10.95 0 0 0
February 18, 2022 0 0 0.25 0 0 0 34.00 0 0 11.90 0 0 0
February 18, 2022 0 0 0.20 0 15 0 36.00 0 0 13.90 0 0 0
March 18, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
March 18, 2022 0 0 3.60 0 0 0 20.00 0 0 1.05 0 15 0
March 18, 2022 0 0 0 0 0 0 20.50 0 0 0 0 0 0
March 18, 2022 0 0 2.45 0 25 0 21.00 0 0 1.40 0 16 0
March 18, 2022 0 0 2.45 0 15 0 21.50 0 0 1.60 0 5 0
March 18, 2022 0.25 0 2.20 0 2 0 22.00 0 0 1.80 0 15 0
March 18, 2022 0 0 1.95 0 0 0 22.50 0 0 2.10 0 0 0
March 18, 2022 0 0 1.75 0 5 0 23.00 1.50 0 2.35 0 18 0
March 18, 2022 0 0 1.55 0 30 0 23.50 0 0 2.65 0 0 0
March 18, 2022 0 0 1.05 0 23 0 24.00 0 0 3.00 0 18 0
March 18, 2022 0 0 1.20 0 0 0 24.50 0 0 3.35 0 0 0
March 18, 2022 0 0 0.80 0 5 0 25.00 0 0 3.75 0 0 0
March 18, 2022 0 0 0.90 0 0 0 26.00 0 0 4.55 0 0 0
March 18, 2022 0 0 0.70 0 1 0 27.00 0 0 5.35 0 0 0
March 18, 2022 0 0 0.60 0 45 0 28.00 0 0 6.25 0 0 0
March 18, 2022 0 0 0.35 0 215 0 29.00 0 0 7.10 0 0 0
March 18, 2022 0 0 0.40 0 78 0 30.00 0 0 8.05 0 3 0
March 18, 2022 0 0 0.35 0 10 0 31.00 0 0 9.00 0 0 0
March 18, 2022 0 0 0.40 0 30 0 32.00 0 0 10.00 0 0 0
March 18, 2022 0 0 0.35 0 0 0 33.00 0 0 11.00 0 0 0
March 18, 2022 0 0 0.35 0 9 0 34.00 0 0 11.95 0 0 0
March 18, 2022 0 0 0.30 0 17 0 35.00 0 0 13.00 0 0 0
March 18, 2022 0 0.60 0.25 0 0 0 36.00 0 0 13.95 0 0 0
March 18, 2022 0 0 0.25 0 7 0 40.00 0 0 17.90 0 0 0
April 14, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
April 14, 2022 0 0 3.45 0 0 0 20.00 0 0 1.20 0 0 0
April 14, 2022 0 0 0 0 0 0 20.50 0 0 0 0 0 0
April 14, 2022 0 0 2.80 0 0 0 21.00 0 0 1.60 0 0 0
April 14, 2022 0 0 2.50 0 0 0 21.50 0 0 1.80 0 0 0
April 14, 2022 0 0 2.25 0 0 0 22.00 0 0 2.00 0 13 0
April 14, 2022 0 0 2.00 0 0 0 22.50 0 0 2.35 0 0 0
April 14, 2022 0 0 1.80 0 0 0 23.00 0 0 2.65 0 3 0
April 14, 2022 0 0 1.60 0 0 0 23.50 0 0 2.90 0 10 0
April 14, 2022 0 0 1.45 0 0 0 24.00 0 0 3.25 0 0 0
April 14, 2022 0 0 1.30 0 13 0 24.50 0 0 3.60 0 0 0
April 14, 2022 0 0 1.15 0 0 0 25.00 0 0 3.95 0 0 0
April 14, 2022 0.15 0 0.90 0 4 0 26.00 0 0 4.75 0 0 0
April 14, 2022 0 1.25 0.75 0 0 0 27.00 0 0 5.60 0 0 0
April 14, 2022 0 0 0.65 0 20 0 28.00 0 0 6.45 0 0 0
April 14, 2022 0 0 0.55 0 0 0 29.00 0 0 7.35 0 0 0
April 14, 2022 0 0 0.45 0 10 0 30.00 0 0 8.30 0 0 0
April 14, 2022 0 0 0.35 0 0 0 32.00 0 0 10.20 0 0 0
May 20, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
May 20, 2022 0 0 3.60 0 0 0 20.00 0 0 1.45 0 0 0
May 20, 2022 0 0 0 0 0 0 20.50 0 0 0 0 0 0
May 20, 2022 0 0 3.00 0 0 0 21.00 0 0 1.80 0 0 0
May 20, 2022 0 0 2.75 0 0 0 21.50 0 0 2.00 0 0 0
May 20, 2022 0 0 2.45 0 0 0 22.00 0 0 2.25 0 0 0
May 20, 2022 0 0 2.25 0 0 0 22.50 0 0 2.55 0 0 0
May 20, 2022 0 0 2.05 0 0 0 23.00 0 0 2.80 0 0 0
May 20, 2022 0 0 1.80 0 0 0 23.50 0 0 3.15 0 0 0
May 20, 2022 0 0 1.65 0 0 0 24.00 0 0 3.45 0 0 0
May 20, 2022 0 0 1.55 0 0 0 24.50 0 0 3.80 0 0 0
May 20, 2022 0 0 1.40 0 0 0 25.00 0 0 4.15 0 0 0
May 20, 2022 0 0 1.15 0 0 0 26.00 0 0 4.90 0 0 0
June 17, 2022 0 0 5.20 0 0 0 18.00 0 0 0.90 0 0 0
June 17, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
June 17, 2022 0 0 3.80 0 0 0 20.00 0 0 1.55 0 51 0
June 17, 2022 0 0 3.25 0 0 0 21.00 0 0 1.95 0 10 0
June 17, 2022 0 0 2.70 0 0 0 22.00 0 0 2.45 0 34 0
June 17, 2022 0 0 2.25 0 5 0 23.00 0 0 3.00 0 20 0
June 17, 2022 0 0 1.85 0 127 0 24.00 0 0 3.60 0 14 0
June 17, 2022 0 0 1.15 0 21 0 25.00 0 0 4.30 0 5 0
June 17, 2022 0 0 1.30 0 0 0 26.00 0 0 5.05 0 2 0
June 17, 2022 0 0 0.90 0 4 0 28.00 0 0 6.70 0 12 0
June 17, 2022 0 0 0.65 0 50 0 30.00 0 0 8.45 0 0 0
June 17, 2022 0 0 0.50 0 11 0 32.00 0 0 10.30 0 0 0
June 17, 2022 0 0 0.40 0 10 0 34.00 0 0 12.20 0 0 0
June 17, 2022 0 0 0.40 0 0 0 35.00 0 0 13.20 0 0 0
June 17, 2022 0 0 0.35 0 0 0 36.00 0 0 14.15 0 0 0
June 17, 2022 0 2.00 0.30 0 18 0 40.00 0 0 18.10 0 0 0
September 16, 2022 0 0 5.50 0 0 0 18.00 0 0 1.30 0 0 0
September 16, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
September 16, 2022 0 0 4.20 0 13 0 20.00 0 3.00 2.10 0 12 0
September 16, 2022 0 0 3.15 0 8 0 21.00 0 0 2.45 0 30 0
September 16, 2022 0 0 2.75 0 63 0 22.00 0 0 2.95 0 4 0
September 16, 2022 0 0 2.70 0 10 0 23.00 0 0 3.50 0 44 0
September 16, 2022 0 0 2.30 0 82 0 24.00 0 0 4.15 0 12 0
September 16, 2022 0 0 1.95 0 115 0 25.00 0 0 4.80 0 5 0
September 16, 2022 0 0 1.65 0 10 0 26.00 0 0 5.50 0 0 0
September 16, 2022 0 0 1.20 0 9 0 28.00 0 0 7.05 0 20 0
September 16, 2022 0 0 0.90 0 12 0 30.00 0 0 8.75 0 0 0
September 16, 2022 0 0 0.70 0 0 0 32.00 0 0 10.55 0 0 0
September 16, 2022 0 0 0.60 0 5 0 34.00 0 0 12.45 0 0 0
September 16, 2022 0 7.00 0.55 0 30 0 35.00 0 0 13.40 0 0 0