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.

IFP – Interfor Corporation

Last update: December 6, 2022 at 10:02 a.m.   (Real-time)

  • Last price: 24.480
  • Net change: 0.160
  • Bid price: 24.470
  • Ask price: 24.550
  • 30-day historical volatility: 47.44%
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: 930
Volume: 0
Open interest: 580
Volume: 0
December 16, 2022 3.45 3.75 3.60 0 15 0 21.00 0.01 0.16 0.18 0 15 0
December 16, 2022 3.00 3.30 3.15 0 0 0 21.50 0.03 0.20 0.21 0 0 0
December 16, 2022 2.50 2.85 2.70 0 0 0 22.00 0.05 0.24 0.26 0 0 0
December 16, 2022 2.10 2.40 2.25 0 6 0 22.50 0.10 0.30 0.35 0 1 0
December 16, 2022 1.70 2.00 1.90 0 10 0 23.00 0.20 0.40 0.44 0 0 0
December 16, 2022 1.30 1.60 1.55 0 0 0 23.50 0.32 0.55 0.65 0 104 0
December 16, 2022 0.95 1.30 1.20 0 20 0 24.00 0.48 0.75 0.85 0 25 0
December 16, 2022 0.70 0.95 0.95 0 0 0 24.50 0.65 1.00 1.10 0 1 0
December 16, 2022 0.50 0.75 0.70 0 32 0 25.00 0.95 1.25 1.35 0 0 0
December 16, 2022 0.21 0.43 0.39 0 32 0 26.00 1.60 1.95 2.10 0 26 0
December 16, 2022 0.05 0.23 0.23 0 15 0 27.00 2.45 2.80 2.90 0 0 0
December 16, 2022 0.01 0.15 0.15 0 66 0 28.00 3.35 3.70 3.85 0 0 0
December 16, 2022 0.01 0.12 0.12 0 21 0 29.00 4.30 4.65 4.80 0 12 0
December 16, 2022 0 0.14 0.11 0 0 0 30.00 5.30 5.65 5.80 0 1 0
December 16, 2022 0 0.13 0.11 0 0 0 31.00 6.30 6.65 6.80 0 0 0
December 16, 2022 0 0.10 0.10 0 32 0 32.00 7.30 7.65 7.80 0 15 0
December 16, 2022 0 0.10 0.10 0 10 0 33.00 8.30 8.65 8.80 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 34.00 9.30 9.65 9.80 0 8 0
December 16, 2022 0 0.10 0.10 0 50 0 35.00 10.30 10.65 10.80 0 0 0
December 16, 2022 0 0.10 0.10 0 13 0 36.00 11.30 11.65 11.80 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 37.00 12.30 12.65 12.80 0 0 0
December 16, 2022 0 0.10 0.10 0 9 0 38.00 13.30 13.65 13.80 0 0 0
December 16, 2022 0 0.10 0.10 0 104 0 40.00 15.30 15.65 15.80 0 0 0
December 16, 2022 0 0.10 0.10 0 11 0 42.00 17.30 17.65 17.80 0 0 0
December 16, 2022 0 0.10 0.10 0 10 0 44.00 19.30 19.65 19.80 0 3 0
December 16, 2022 0 0.10 0.10 0 35 0 45.00 20.30 20.65 20.80 0 0 0
December 16, 2022 0 0.10 0.10 0 1 0 46.00 21.30 21.65 21.80 0 4 0
December 16, 2022 0 0.10 0.10 0 0 0 48.00 23.30 23.65 23.80 0 7 0
December 16, 2022 0 0.10 0.10 0 10 0 50.00 25.30 25.65 25.80 0 0 0
January 20, 2023 3.90 4.25 4.10 0 0 0 21.00 0.35 0.55 0.60 0 0 0
January 20, 2023 3.50 3.85 3.70 0 0 0 21.50 0.45 0.65 0.70 0 0 0
January 20, 2023 3.10 3.50 3.30 0 5 0 22.00 0.55 0.75 0.85 0 0 0
January 20, 2023 2.75 3.10 2.95 0 0 0 22.50 0.70 0.90 1.00 0 30 0
January 20, 2023 2.40 2.75 2.60 0 0 0 23.00 0.85 1.10 1.15 0 0 0
January 20, 2023 2.10 2.40 2.25 0 0 0 23.50 1.00 1.30 1.30 0 0 0
January 20, 2023 1.80 2.10 2.00 0 4 0 24.00 1.20 1.50 1.55 0 0 0
January 20, 2023 1.50 1.85 1.75 0 0 0 24.50 1.40 1.70 1.80 0 0 0
January 20, 2023 1.30 1.55 1.55 0 4 0 25.00 1.70 2.00 2.05 0 20 0
January 20, 2023 0.90 1.15 1.15 0 34 0 26.00 2.25 2.60 2.70 0 0 0
January 20, 2023 0.60 0.90 0.85 0 1 0 27.00 2.95 3.30 3.40 0 7 0
January 20, 2023 0.45 0.65 0.60 0 39 0 28.00 3.75 4.05 4.20 0 8 0
January 20, 2023 0.29 0.46 0.44 0 10 0 29.00 4.60 4.90 5.05 0 0 0
January 20, 2023 0.18 0.36 0.35 0 3 0 30.00 5.50 5.80 6.05 0 20 0
January 20, 2023 0.10 0.29 0.28 0 6 0 31.00 6.45 6.70 6.90 0 0 0
January 20, 2023 0.06 0.24 0.23 0 0 0 32.00 7.35 7.70 7.95 0 0 0
January 20, 2023 0.02 0.21 0.20 0 0 0 33.00 8.30 8.70 8.80 0 0 0
January 20, 2023 0.01 0.18 0.18 0 0 0 34.00 9.30 9.65 9.80 0 0 0
January 20, 2023 0.01 0.16 0.16 0 0 0 35.00 10.30 10.65 10.80 0 0 0
January 20, 2023 0.01 0.16 0.17 0 0 0 36.00 11.30 11.65 11.80 0 0 0
January 20, 2023 0.01 0.15 0.16 0 10 0 37.00 12.30 12.65 12.80 0 0 0
January 20, 2023 0.01 0.15 0.15 0 12 0 38.00 13.30 13.65 13.85 0 0 0
February 17, 2023 4.25 4.65 4.50 0 0 0 21.00 0.65 0.90 0.95 0 0 0
February 17, 2023 3.90 4.30 4.10 0 0 0 21.50 0.75 1.05 1.10 0 0 0
February 17, 2023 3.55 3.90 3.75 0 0 0 22.00 0.90 1.15 1.25 0 0 0
February 17, 2023 3.20 3.55 3.45 0 0 0 22.50 1.05 1.30 1.40 0 0 0
February 17, 2023 2.85 3.20 3.15 0 0 0 23.00 1.20 1.50 1.60 0 0 0
February 17, 2023 2.55 2.90 2.85 0 0 0 23.50 1.40 1.70 1.80 0 0 0
February 17, 2023 2.30 2.60 2.50 0 0 0 24.00 1.60 1.90 2.00 0 0 0
February 17, 2023 2.05 2.35 2.25 0 0 0 24.50 1.90 2.15 2.25 0 0 0
February 17, 2023 1.80 2.10 2.10 0 1 0 25.00 2.10 2.40 2.50 0 0 0
February 17, 2023 1.40 1.70 1.65 0 0 0 26.00 2.65 3.05 3.10 0 0 0
February 17, 2023 1.10 1.35 1.35 0 1 0 27.00 3.30 3.70 3.80 0 0 0
February 17, 2023 0.80 1.10 1.05 0 0 0 28.00 4.05 4.40 4.55 0 0 0
February 17, 2023 0.60 0.85 0.80 0 4 0 29.00 4.85 5.20 5.30 0 4 0
February 17, 2023 0.45 0.70 0.65 0 89 0 30.00 5.70 6.05 6.15 0 0 0
February 17, 2023 0.35 0.55 0.50 0 3 0 31.00 6.60 6.90 7.10 0 0 0
February 17, 2023 0.25 0.41 0.40 0 0 0 32.00 7.50 7.80 8.05 0 0 0
February 17, 2023 0.17 0.33 0.39 0 0 0 33.00 8.45 8.75 9.00 0 0 0
February 17, 2023 0.12 0.28 0.34 0 7 0 34.00 9.35 9.70 9.90 0 0 0
February 17, 2023 0.08 0.24 0.30 0 10 0 35.00 10.35 10.70 10.90 0 0 0
February 17, 2023 0.05 0.21 0.22 0 0 0 36.00 11.30 11.70 11.90 0 0 0
February 17, 2023 0.02 0.24 0.25 0 0 0 37.00 12.30 12.65 12.85 0 0 0
February 17, 2023 0.01 0.21 0.23 0 0 0 38.00 13.30 13.70 13.80 0 0 0
March 17, 2023 5.30 5.70 5.55 0 0 0 20.00 0.70 0.95 0.95 0 0 0
March 17, 2023 4.55 4.95 4.80 0 0 0 21.00 0.90 1.15 1.20 0 0 0
March 17, 2023 4.20 4.60 4.45 0 0 0 21.50 1.05 1.30 1.35 0 0 0
March 17, 2023 3.90 4.25 4.10 0 0 0 22.00 1.20 1.50 1.50 0 90 0
March 17, 2023 3.55 3.90 3.80 0 0 0 22.50 1.35 1.65 1.70 0 0 0
March 17, 2023 3.25 3.65 3.55 0 0 0 23.00 1.55 1.85 1.90 0 0 0
March 17, 2023 2.95 3.30 3.25 0 0 0 23.50 1.70 2.05 2.10 0 0 0
March 17, 2023 2.65 3.05 2.95 0 0 0 24.00 2.00 2.25 2.35 0 5 0
March 17, 2023 2.40 2.80 2.65 0 0 0 24.50 2.15 2.50 2.55 0 0 0
March 17, 2023 2.15 2.55 2.45 0 4 0 25.00 2.40 2.75 2.90 0 5 0
March 17, 2023 1.80 2.15 2.10 0 12 0 26.00 2.95 3.35 3.50 0 0 0
March 17, 2023 1.50 1.80 1.75 0 0 0 27.00 3.60 3.95 4.10 0 0 0
March 17, 2023 1.20 1.50 1.45 0 5 0 28.00 4.30 4.70 4.80 0 7 0
March 17, 2023 0.95 1.25 1.20 0 0 0 29.00 5.00 5.45 5.60 0 0 0
March 17, 2023 0.75 1.00 0.95 0 5 0 30.00 5.85 6.25 6.40 0 7 0
March 17, 2023 0.60 0.85 0.80 0 0 0 31.00 6.70 7.10 7.25 0 0 0
March 17, 2023 0.48 0.70 0.65 0 5 0 32.00 7.60 7.95 8.10 0 13 0
March 17, 2023 0.40 0.60 0.55 0 0 0 33.00 8.50 8.90 9.00 0 0 0
March 17, 2023 0.30 0.48 0.47 0 15 0 34.00 9.45 9.80 10.05 0 28 0
March 17, 2023 0.23 0.41 0.41 0 2 0 35.00 10.35 10.75 11.00 0 0 0
March 17, 2023 0.19 0.37 0.36 0 5 0 36.00 11.30 11.70 11.90 0 30 0
March 17, 2023 0.12 0.29 0.29 0 3 0 38.00 13.30 13.70 13.85 0 30 0
March 17, 2023 0.07 0.26 0.26 0 9 0 40.00 15.25 15.70 15.85 0 20 0
March 17, 2023 0.03 0.21 0.23 0 6 0 42.00 17.25 17.70 17.85 0 0 0
March 17, 2023 0.01 0.21 0.21 0 5 0 44.00 19.25 19.70 19.85 0 0 0
March 17, 2023 0.01 0.24 0.20 0 5 0 45.00 20.25 20.70 20.85 0 0 0
March 17, 2023 0.01 0.20 0.20 0 0 0 46.00 21.25 21.70 21.85 0 0 0
March 17, 2023 0.01 0.19 0.19 0 1 0 50.00 25.25 25.70 25.85 0 0 0
April 21, 2023 5.00 5.50 5.40 0 16 0 21.00 1.25 1.55 1.60 0 0 0
April 21, 2023 4.65 5.15 5.05 0 0 0 21.50 1.40 1.70 1.80 0 0 0
April 21, 2023 4.35 4.80 4.70 0 0 0 22.00 1.55 1.90 1.95 0 0 0
April 21, 2023 4.05 4.50 4.40 0 0 0 22.50 1.75 2.10 2.15 0 0 0
April 21, 2023 3.75 4.20 4.10 0 0 0 23.00 1.95 2.30 2.35 0 0 0
April 21, 2023 3.45 3.90 3.80 0 0 0 23.50 2.15 2.50 2.60 0 0 0
April 21, 2023 3.15 3.60 3.50 0 0 0 24.00 2.35 2.70 2.85 0 0 0
April 21, 2023 2.90 3.35 3.30 0 0 0 24.50 2.60 2.95 3.10 0 0 0
April 21, 2023 2.70 3.15 3.05 0 0 0 25.00 2.85 3.30 3.30 0 0 0
April 21, 2023 2.30 2.75 2.60 0 0 0 26.00 3.40 3.85 3.95 0 0 0
April 21, 2023 2.00 2.35 2.25 0 0 0 27.00 4.00 4.45 4.55 0 0 0
April 21, 2023 1.70 2.00 1.90 0 0 0 28.00 4.70 5.15 5.30 0 0 0
April 21, 2023 1.40 1.70 1.65 0 0 0 29.00 5.45 5.85 6.05 0 0 0
April 21, 2023 1.20 1.45 1.40 0 0 0 30.00 6.20 6.65 6.85 0 0 0
April 21, 2023 0.80 1.10 1.05 0 2 0 32.00 7.90 8.35 8.55 0 0 0
May 19, 2023 4.65 5.15 5.05 0 0 0 22.00 1.80 2.15 2.20 0 0 0
May 19, 2023 4.00 4.55 4.40 0 0 0 23.00 2.15 2.60 2.65 0 0 0
May 19, 2023 3.75 4.30 4.15 0 0 0 23.50 2.40 2.80 2.90 0 0 0
May 19, 2023 3.50 4.05 3.95 0 0 0 24.00 2.60 3.05 3.15 0 0 0
May 19, 2023 3.25 3.80 3.65 0 0 0 24.50 2.85 3.30 3.40 0 0 0
May 19, 2023 3.05 3.55 3.40 0 0 0 25.00 3.10 3.55 3.65 0 0 0
May 19, 2023 2.60 3.10 3.00 0 0 0 26.00 3.65 4.15 4.25 0 0 0
May 19, 2023 2.25 2.75 2.65 0 0 0 27.00 4.25 4.75 4.85 0 0 0
May 19, 2023 2.00 2.40 2.30 0 0 0 28.00 4.90 5.40 5.50 0 0 0
May 19, 2023 1.70 2.10 2.00 0 0 0 29.00 5.65 6.10 6.25 0 0 0
May 19, 2023 1.40 1.80 1.75 0 0 0 30.00 6.40 6.85 7.05 0 0 0
May 19, 2023 1.05 1.40 1.35 0 0 0 32.00 8.05 8.50 8.70 0 0 0
June 16, 2023 6.20 6.70 6.60 0 0 0 20.00 1.35 1.70 1.70 0 5 0
June 16, 2023 5.55 6.05 5.95 0 0 0 21.00 1.65 2.00 2.05 0 0 0
June 16, 2023 4.85 5.40 5.30 0 0 0 22.00 2.00 2.40 2.45 0 0 0
June 16, 2023 4.30 4.85 4.70 0 0 0 23.00 2.40 2.80 2.85 0 0 0
June 16, 2023 3.80 4.35 4.20 0 0 0 24.00 2.85 3.30 3.35 0 0 0
June 16, 2023 3.35 3.85 3.75 0 0 0 25.00 3.30 3.80 3.90 0 0 0
June 16, 2023 2.90 3.45 3.30 0 0 0 26.00 3.90 4.40 4.45 0 0 0
June 16, 2023 2.20 2.70 2.60 0 0 0 28.00 5.15 5.65 5.80 0 0 0
June 16, 2023 1.80 2.10 2.05 0 1 0 30.00 6.60 7.05 7.25 0 5 0
June 16, 2023 1.30 1.65 1.60 0 4 0 32.00 8.20 8.65 8.85 0 0 0
June 16, 2023 1.00 1.35 1.30 0 10 0 34.00 9.90 10.30 10.60 0 0 0
June 16, 2023 0.85 1.20 1.15 0 1 0 35.00 10.80 11.25 11.50 0 0 0
June 16, 2023 0.75 1.05 1.05 0 0 0 36.00 11.70 12.15 12.35 0 0 0
June 16, 2023 0.60 0.85 0.85 0 0 0 38.00 13.60 14.05 14.25 0 0 0
June 16, 2023 0.47 0.65 0.65 0 3 0 40.00 15.50 15.90 16.20 0 0 0
September 15, 2023 6.80 7.35 7.20 0 0 0 20.00 1.80 2.15 2.20 0 4 0
September 15, 2023 6.15 6.70 6.55 0 0 0 21.00 2.15 2.50 2.55 0 10 0
September 15, 2023 5.50 6.10 6.00 0 0 0 22.00 2.50 2.90 2.95 0 0 0
September 15, 2023 5.10 5.55 5.45 0 0 0 23.00 2.95 3.45 3.40 0 0 0
September 15, 2023 4.60 5.05 4.95 0 6 0 24.00 3.40 3.85 3.90 0 10 0
September 15, 2023 4.20 4.70 4.60 0 9 0 25.00 3.90 4.50 4.55 0 0 0
September 15, 2023 3.70 4.35 4.15 0 8 0 26.00 4.50 5.05 5.10 0 0 0
September 15, 2023 3.00 3.55 3.45 0 7 0 28.00 5.75 6.40 6.35 0 0 0
September 15, 2023 2.50 2.95 2.85 0 5 0 30.00 7.15 7.65 7.85 0 0 0
September 15, 2023 2.10 2.45 2.40 0 0 0 32.00 8.60 9.40 9.30 0 0 0
September 15, 2023 1.70 2.05 2.00 0 0 0 34.00 10.25 11.00 10.95 0 0 0
September 15, 2023 1.50 1.90 1.85 0 28 0 35.00 11.10 11.90 11.80 0 0 0
September 15, 2023 1.40 1.75 1.70 0 1 0 36.00 11.95 12.55 12.70 0 0 0
September 15, 2023 0.90 1.35 1.30 0 2 0 40.00 15.60 16.30 16.50 0 0 0