IFP – Interfor Corporation
Last update: September 7, 2025 at 6:58 a.m. (Real-time)
- Last price: 13.250
- Net change: 0.410
- Bid price: 13.220
- Ask price: 13.300
- 30-day historical volatility: 32.86%
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: 6,244
Volume: 46
|
Open interest: 1,886
Volume: 0
|
||||||||||||
September 19, 2025 | 3.20 | 3.35 | 3.35 | 0 | 0 | 0 | 10.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
September 19, 2025 | 2.70 | 2.85 | 2.85 | 0 | 0 | 0 | 10.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 2.20 | 2.35 | 2.35 | 0 | 0 | 0 | 11.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 1.70 | 1.85 | 1.85 | 0 | 10 | 0 | 11.50 | 0 | 0.06 | 0.06 | 0 | 12 | 0 |
September 19, 2025 | 1.25 | 1.40 | 1.40 | 0 | 0 | 0 | 12.00 | 0.02 | 0.07 | 0.07 | 0 | 45 | 0 |
September 19, 2025 | 0.80 | 0.95 | 0.95 | 0 | 0 | 0 | 12.50 | 0.06 | 0.14 | 0.14 | 0 | 57 | 0 |
September 19, 2025 | 0.43 | 0.55 | 0.55 | 0 | 110 | 0 | 13.00 | 0.18 | 0.26 | 0.26 | 0 | 40 | 0 |
September 19, 2025 | 0.19 | 0.28 | 0.28 | 0.05 | 3,033 | 11 | 13.50 | 0.41 | 0.55 | 0.55 | 0 | 100 | 0 |
September 19, 2025 | 0.06 | 0.14 | 0.14 | 0 | 53 | 0 | 14.00 | 0.75 | 0.90 | 0.90 | 0 | 13 | 0 |
September 19, 2025 | 0.01 | 0.08 | 0.08 | 0 | 20 | 0 | 14.50 | 1.15 | 1.40 | 1.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 509 | 0 | 15.00 | 1.65 | 1.85 | 1.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 7 | 0 | 15.50 | 2.15 | 2.35 | 2.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 5 | 0 | 16.00 | 2.65 | 2.85 | 2.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 16.50 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 17.00 | 3.65 | 3.85 | 3.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 17.50 | 4.15 | 4.35 | 4.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 18.00 | 4.65 | 4.85 | 4.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 60 | 0 | 19.00 | 5.65 | 5.85 | 5.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 18 | 0 | 20.00 | 6.65 | 6.85 | 6.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 10 | 0 | 21.00 | 7.65 | 7.85 | 7.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 16 | 0 | 21.50 | 8.15 | 8.35 | 8.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 10 | 0 | 22.00 | 8.65 | 8.85 | 8.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 10 | 0 | 23.00 | 9.65 | 9.85 | 9.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 4 | 0 | 24.00 | 10.65 | 10.85 | 10.85 | 0 | 0 | 0 |
October 17, 2025 | 3.25 | 3.40 | 3.40 | 0 | 0 | 0 | 10.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
October 17, 2025 | 2.75 | 2.90 | 2.90 | 0 | 0 | 0 | 10.50 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 |
October 17, 2025 | 2.25 | 2.40 | 2.40 | 0 | 0 | 0 | 11.00 | 0.03 | 0.09 | 0.09 | 0 | 0 | 0 |
October 17, 2025 | 1.80 | 1.95 | 1.95 | 0 | 0 | 0 | 11.50 | 0.07 | 0.13 | 0.13 | 0 | 5 | 0 |
October 17, 2025 | 1.35 | 1.55 | 1.55 | 0 | 75 | 0 | 12.00 | 0.11 | 0.20 | 0.20 | 0 | 0 | 0 |
October 17, 2025 | 1.00 | 1.15 | 1.15 | 0 | 0 | 10 | 12.50 | 0.23 | 0.30 | 0.30 | 0 | 55 | 0 |
October 17, 2025 | 0.65 | 0.80 | 0.80 | -0.05 | 40 | 20 | 13.00 | 0.38 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 0.39 | 0.50 | 0.50 | 0 | 20 | 0 | 13.50 | 0.60 | 0.75 | 0.75 | 0 | 0 | 0 |
October 17, 2025 | 0.21 | 0.32 | 0.32 | 0 | 40 | 0 | 14.00 | 0.90 | 1.05 | 1.05 | 0 | 0 | 0 |
October 17, 2025 | 0.07 | 0.20 | 0.20 | 0 | 50 | 0 | 14.50 | 1.30 | 1.45 | 1.45 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.12 | 0.12 | 0 | 250 | 0 | 15.00 | 1.70 | 1.90 | 1.90 | 0 | 90 | 0 |
October 17, 2025 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 15.50 | 2.15 | 2.35 | 2.35 | 0 | 60 | 0 |
October 17, 2025 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 | 16.00 | 2.65 | 2.85 | 2.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 17.00 | 3.60 | 3.85 | 3.85 | 0 | 0 | 0 |
November 21, 2025 | 3.30 | 3.45 | 3.45 | 0 | 0 | 0 | 10.00 | 0.05 | 0.11 | 0.11 | 0 | 8 | 0 |
November 21, 2025 | 2.85 | 3.00 | 3.00 | 0 | 0 | 0 | 10.50 | 0.06 | 0.14 | 0.14 | 0 | 0 | 0 |
November 21, 2025 | 2.40 | 2.55 | 2.55 | 0 | 0 | 0 | 11.00 | 0.11 | 0.19 | 0.19 | 0 | 0 | 0 |
November 21, 2025 | 1.95 | 2.10 | 2.10 | 0 | 0 | 0 | 11.50 | 0.17 | 0.25 | 0.25 | 0 | 3 | 0 |
November 21, 2025 | 1.55 | 1.70 | 1.70 | 0 | 0 | 0 | 12.00 | 0.27 | 0.35 | 0.35 | 0 | 0 | 0 |
November 21, 2025 | 1.20 | 1.35 | 1.35 | 0 | 0 | 0 | 12.50 | 0.42 | 0.50 | 0.50 | 0 | 400 | 0 |
November 21, 2025 | 0.90 | 1.05 | 1.05 | 0 | 0 | 0 | 13.00 | 0.55 | 0.70 | 0.70 | 0 | 55 | 0 |
November 21, 2025 | 0.65 | 0.75 | 0.75 | 0 | 2 | 0 | 13.50 | 0.80 | 0.95 | 0.95 | 0 | 31 | 0 |
November 21, 2025 | 0.44 | 0.55 | 0.55 | 0 | 0 | 0 | 14.00 | 1.10 | 1.25 | 1.25 | 0 | 0 | 0 |
November 21, 2025 | 0.29 | 0.39 | 0.39 | 0 | 5 | 0 | 14.50 | 1.40 | 1.60 | 1.60 | 0 | 200 | 0 |
November 21, 2025 | 0.19 | 0.26 | 0.26 | 0 | 0 | 0 | 15.00 | 1.80 | 2.00 | 2.00 | 0 | 170 | 0 |
November 21, 2025 | 0.10 | 0.18 | 0.18 | 0 | 30 | 0 | 15.50 | 2.20 | 2.40 | 2.40 | 0 | 70 | 0 |
November 21, 2025 | 0.05 | 0.13 | 0.13 | 0 | 0 | 0 | 16.00 | 2.65 | 2.90 | 2.90 | 0 | 40 | 0 |
November 21, 2025 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 17.00 | 3.65 | 3.85 | 3.85 | 0 | 0 | 0 |
December 19, 2025 | 4.30 | 4.45 | 4.45 | 0 | 10 | 0 | 9.00 | 0.01 | 0.13 | 0.13 | 0 | 0 | 0 |
December 19, 2025 | 3.35 | 3.55 | 3.55 | 0 | 10 | 0 | 10.00 | 0.07 | 0.16 | 0.16 | 0 | 0 | 0 |
December 19, 2025 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 | 10.50 | 0.11 | 0.20 | 0.20 | 0 | 0 | 0 |
December 19, 2025 | 2.45 | 2.65 | 2.65 | 0 | 0 | 0 | 11.00 | 0.19 | 0.27 | 0.27 | 0 | 10 | 0 |
December 19, 2025 | 2.05 | 2.25 | 2.25 | 0 | 0 | 0 | 11.50 | 0.26 | 0.35 | 0.35 | 0 | 30 | 0 |
December 19, 2025 | 1.70 | 1.85 | 1.85 | 0 | 6 | 0 | 12.00 | 0.25 | 0.47 | 0.47 | 0 | 67 | 0 |
December 19, 2025 | 1.35 | 1.50 | 1.50 | 0 | 0 | 0 | 12.50 | 0.43 | 0.60 | 0.60 | 0 | 0 | 0 |
December 19, 2025 | 1.05 | 1.20 | 1.20 | 0 | 51 | 0 | 13.00 | 0.65 | 0.80 | 0.80 | 0 | 0 | 0 |
December 19, 2025 | 0.70 | 0.95 | 0.95 | 0 | 754 | 0 | 13.50 | 0.90 | 1.10 | 1.10 | 0 | 0 | 0 |
December 19, 2025 | 0.49 | 0.70 | 0.70 | 0 | 12 | 0 | 14.00 | 1.15 | 1.35 | 1.30 | 0 | 33 | 0 |
December 19, 2025 | 0.32 | 0.55 | 0.55 | 0 | 0 | 0 | 14.50 | 1.50 | 1.70 | 1.70 | 0 | 0 | 0 |
December 19, 2025 | 0.27 | 0.38 | 0.38 | 0 | 16 | 0 | 15.00 | 1.85 | 2.05 | 2.00 | 0 | 61 | 0 |
December 19, 2025 | 0.17 | 0.27 | 0.27 | 0 | 0 | 0 | 15.50 | 2.25 | 2.45 | 2.45 | 0 | 0 | 0 |
December 19, 2025 | 0.12 | 0.21 | 0.21 | 0 | 140 | 0 | 16.00 | 2.70 | 2.90 | 2.90 | 0 | 20 | 0 |
December 19, 2025 | 0.07 | 0.14 | 0.14 | 0 | 90 | 0 | 17.00 | 3.65 | 3.90 | 3.90 | 0 | 11 | 0 |
December 19, 2025 | 0.02 | 0.13 | 0.13 | 0 | 57 | 0 | 18.00 | 4.60 | 4.85 | 4.85 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.12 | 0.12 | 0 | 33 | 0 | 19.00 | 5.60 | 5.85 | 5.85 | 0 | 20 | 0 |
December 19, 2025 | 0 | 0.10 | 0.10 | 0 | 94 | 0 | 20.00 | 6.60 | 6.85 | 6.85 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.09 | 0.09 | 0 | 5 | 0 | 21.50 | 8.10 | 8.35 | 8.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.09 | 0.09 | 0 | 2 | 0 | 22.00 | 8.60 | 8.85 | 8.85 | 0 | 0 | 0 |
January 16, 2026 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 | 10.00 | 0.11 | 0.19 | 0.19 | 0 | 0 | 0 |
January 16, 2026 | 2.95 | 3.15 | 3.15 | 0 | 0 | 0 | 10.50 | 0.16 | 0.25 | 0.25 | 0 | 0 | 0 |
January 16, 2026 | 2.55 | 2.75 | 2.75 | 0 | 10 | 0 | 11.00 | 0.23 | 0.32 | 0.32 | 0 | 0 | 0 |
January 16, 2026 | 2.15 | 2.40 | 2.40 | 0 | 10 | 0 | 11.50 | 0.32 | 0.44 | 0.44 | 0 | 0 | 0 |
January 16, 2026 | 1.75 | 1.95 | 1.95 | 0 | 20 | 0 | 12.00 | 0.45 | 0.55 | 0.55 | 0 | 0 | 0 |
January 16, 2026 | 1.45 | 1.60 | 1.60 | 0 | 0 | 0 | 12.50 | 0.55 | 0.70 | 0.70 | 0 | 0 | 0 |
January 16, 2026 | 1.15 | 1.30 | 1.30 | 0 | 0 | 0 | 13.00 | 0.75 | 0.95 | 0.95 | 0 | 0 | 0 |
January 16, 2026 | 0.90 | 1.05 | 1.05 | 0 | 0 | 0 | 13.50 | 1.00 | 1.20 | 1.20 | 0 | 0 | 0 |
January 16, 2026 | 0.65 | 0.85 | 0.85 | 0 | 0 | 0 | 14.00 | 1.25 | 1.50 | 1.50 | 0 | 0 | 0 |
January 16, 2026 | 0.50 | 0.65 | 0.65 | 0 | 7 | 0 | 14.50 | 1.60 | 1.80 | 1.80 | 0 | 0 | 0 |
January 16, 2026 | 0.37 | 0.50 | 0.50 | 0 | 0 | 0 | 15.00 | 1.90 | 2.15 | 2.15 | 0 | 0 | 0 |
January 16, 2026 | 0.25 | 0.37 | 0.37 | 0 | 0 | 0 | 15.50 | 2.30 | 2.55 | 2.55 | 0 | 0 | 0 |
February 20, 2026 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 | 10.00 | 0.16 | 0.25 | 0.25 | 0 | 0 | 0 |
February 20, 2026 | 3.05 | 3.25 | 3.25 | 0 | 0 | 0 | 10.50 | 0.23 | 0.34 | 0.34 | 0 | 0 | 0 |
February 20, 2026 | 2.65 | 2.85 | 2.85 | 0 | 0 | 0 | 11.00 | 0.31 | 0.43 | 0.43 | 0 | 0 | 0 |
February 20, 2026 | 2.30 | 2.50 | 2.50 | 0 | 0 | 0 | 11.50 | 0.43 | 0.55 | 0.55 | 0 | 0 | 0 |
February 20, 2026 | 1.95 | 2.15 | 2.15 | 0 | 0 | 0 | 12.00 | 0.55 | 0.75 | 0.75 | 0 | 0 | 0 |
February 20, 2026 | 1.65 | 1.80 | 1.80 | 0 | 0 | 0 | 12.50 | 0.75 | 0.90 | 0.90 | 0 | 0 | 0 |
February 20, 2026 | 1.35 | 1.55 | 1.55 | 0 | 0 | 0 | 13.00 | 0.95 | 1.10 | 1.10 | 0 | 0 | 0 |
February 20, 2026 | 1.10 | 1.25 | 1.25 | 0 | 0 | 0 | 13.50 | 1.15 | 1.35 | 1.35 | 0 | 0 | 0 |
February 20, 2026 | 0.85 | 1.00 | 1.00 | 0 | 0 | 0 | 14.00 | 1.45 | 1.60 | 1.60 | 0 | 0 | 0 |
February 20, 2026 | 0.70 | 0.85 | 0.85 | 0 | 0 | 0 | 14.50 | 1.75 | 1.90 | 1.90 | 0 | 0 | 0 |
February 20, 2026 | 0.55 | 0.70 | 0.70 | 0 | 0 | 0 | 15.00 | 2.10 | 2.30 | 2.30 | 0 | 0 | 0 |
February 20, 2026 | 0.41 | 0.55 | 0.55 | 0 | 0 | 0 | 15.50 | 2.50 | 2.65 | 2.65 | 0 | 0 | 0 |
March 20, 2026 | 4.45 | 4.70 | 4.70 | 0 | 11 | 0 | 9.00 | 0.11 | 0.20 | 0.20 | 0 | 0 | 0 |
March 20, 2026 | 3.55 | 3.75 | 3.75 | 0 | 2 | 0 | 10.00 | 0.21 | 0.31 | 0.31 | 0 | 0 | 0 |
March 20, 2026 | 2.75 | 3.00 | 3.00 | 0 | 0 | 0 | 11.00 | 0.38 | 0.50 | 0.50 | 0 | 10 | 0 |
March 20, 2026 | 2.05 | 2.25 | 2.25 | 0 | 0 | 0 | 12.00 | 0.65 | 0.80 | 0.80 | 0 | 0 | 0 |
March 20, 2026 | 1.45 | 1.65 | 1.65 | 0 | 149 | 0 | 13.00 | 1.00 | 1.20 | 1.20 | 0 | 65 | 0 |
March 20, 2026 | 0.95 | 1.15 | 1.15 | 0 | 153 | 0 | 14.00 | 1.55 | 1.75 | 1.75 | 0 | 26 | 0 |
March 20, 2026 | 0.60 | 0.80 | 0.80 | 0 | 12 | 0 | 15.00 | 2.15 | 2.40 | 2.40 | 0 | 10 | 0 |
March 20, 2026 | 0.41 | 0.55 | 0.55 | 0 | 10 | 0 | 16.00 | 2.95 | 3.15 | 3.15 | 0 | 0 | 0 |
March 20, 2026 | 0.27 | 0.41 | 0.41 | 0 | 15 | 0 | 17.00 | 3.75 | 4.00 | 4.00 | 0 | 10 | 0 |
March 20, 2026 | 0.19 | 0.30 | 0.30 | 0 | 22 | 0 | 18.00 | 4.65 | 4.95 | 4.95 | 0 | 30 | 0 |
March 20, 2026 | 0.10 | 0.21 | 0.21 | 0 | 40 | 0 | 20.00 | 6.60 | 6.90 | 6.90 | 0 | 0 | 0 |
June 19, 2026 | 4.55 | 4.80 | 4.80 | 0.15 | 15 | 5 | 9.00 | 0.19 | 0.31 | 0.31 | 0 | 4 | 0 |
June 19, 2026 | 3.75 | 4.00 | 4.00 | 0 | 24 | 0 | 10.00 | 0.34 | 0.48 | 0.48 | 0 | 7 | 0 |
June 19, 2026 | 3.00 | 3.25 | 3.25 | 0 | 5 | 0 | 11.00 | 0.55 | 0.75 | 0.75 | 0 | 8 | 0 |
June 19, 2026 | 2.35 | 2.55 | 2.55 | 0 | 0 | 0 | 12.00 | 0.85 | 1.05 | 1.05 | 0 | 0 | 0 |
June 19, 2026 | 1.80 | 2.00 | 2.00 | 0 | 0 | 0 | 13.00 | 1.25 | 1.45 | 1.45 | 0 | 10 | 0 |
June 19, 2026 | 1.55 | 1.75 | 1.75 | 0 | 0 | 0 | 13.50 | 1.50 | 1.70 | 1.70 | 0 | 0 | 0 |
June 19, 2026 | 1.30 | 1.55 | 1.55 | 0 | 10 | 0 | 14.00 | 1.75 | 2.05 | 2.05 | 0 | 0 | 0 |
June 19, 2026 | 0.95 | 1.15 | 1.15 | 0 | 2 | 0 | 15.00 | 2.40 | 2.65 | 2.65 | 0 | 0 | 0 |
June 19, 2026 | 0.65 | 0.85 | 0.85 | 0 | 10 | 0 | 16.00 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 |
June 19, 2026 | 0.25 | 0.50 | 0.50 | 0 | 50 | 0 | 18.00 | 4.80 | 5.05 | 5.05 | 0 | 0 | 0 |