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: January 20, 2022 at 8:53 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 49.67%
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: 4,997
Volume: 0
Open interest: 787
Volume: 0
January 21, 2022 0 0 15.75 0 1 0 24.00 0 0 0.10 0 0 0
January 21, 2022 0 0 15.25 0 0 0 24.50 0 0 0.10 0 0 0
January 21, 2022 0 0 14.75 0 0 0 25.00 0 0 0.10 0 0 0
January 21, 2022 0 0 13.75 0 17 0 26.00 0 0 0.10 0 44 0
January 21, 2022 0 0 12.75 0 12 0 27.00 0 0 0.10 0 48 0
January 21, 2022 0 0 11.75 0 24 0 28.00 0 0 0.10 0 7 0
January 21, 2022 0 0 10.75 0 32 0 29.00 0 0 0.10 0 0 0
January 21, 2022 0 0 9.75 0 63 0 30.00 0 0 0.10 0 74 0
January 21, 2022 0 0 8.75 0 158 0 31.00 0 0 0.10 0 10 0
January 21, 2022 0 0 7.70 0 801 0 32.00 0 0 0.10 0 37 0
January 21, 2022 0 0 6.75 0 40 0 33.00 0 0 0.10 0 0 0
January 21, 2022 0 0 5.75 0 25 0 34.00 0 0 0.10 0 16 0
January 21, 2022 0 0 4.75 0 442 0 35.00 0 0 0.10 0 9 0
January 21, 2022 0 0 3.75 0 86 0 36.00 0 0 0.15 0 12 0
January 21, 2022 0 0 2.75 0 41 0 37.00 0 0 0.15 0 30 0
January 21, 2022 0 0 1.80 0 27 0 38.00 0 0 0.15 0 15 0
January 21, 2022 0 0 1.05 0 0 0 39.00 0 0 0.50 0 10 0
January 21, 2022 0 0 0.50 0 19 0 40.00 0 0 3.20 0 1 0
January 21, 2022 0 0 0.65 0 0 0 41.00 0 0 1.75 0 0 0
January 21, 2022 0 0 0.55 0 10 0 42.00 0 0 2.65 0 0 0
January 21, 2022 0 0 0.15 0 0 0 43.00 0 0 3.55 0 0 0
January 21, 2022 0 0 0.10 0 0 0 44.00 0 0 4.55 0 0 0
January 21, 2022 0 0 0.10 0 11 0 46.00 0 0 6.60 0 0 0
February 18, 2022 0 0 15.95 0 56 0 24.00 0 0 0.20 0 0 0
February 18, 2022 0 0 15.45 0 14 0 24.50 0 0 0.20 0 0 0
February 18, 2022 0 0 15.00 0 11 0 25.00 0 0 0.20 0 6 0
February 18, 2022 0 0 14.05 0 0 0 26.00 0 0 0.30 0 7 0
February 18, 2022 0 0 13.05 0 28 0 27.00 0 0 0.30 0 22 0
February 18, 2022 0 0 12.05 0 0 0 28.00 0 0 0.25 0 0 0
February 18, 2022 0 0 11.05 0 23 0 29.00 0 0 0.30 0 7 0
February 18, 2022 0 0 10.10 0 20 0 30.00 0 0 0.30 0 0 0
February 18, 2022 0 0 9.15 0 34 0 31.00 0 0 0.35 0 24 0
February 18, 2022 0 0 8.20 0 16 0 32.00 0 0 0.45 0 4 0
February 18, 2022 0 0 7.20 0 27 0 33.00 0 0 0.50 0 0 0
February 18, 2022 0 0 6.40 0 51 0 34.00 0 0 0.65 0 4 0
February 18, 2022 0 0 5.50 0 19 0 35.00 0 0 0.80 0 10 0
February 18, 2022 0 0 4.75 0 12 0 36.00 0 0 1.10 0 20 0
February 18, 2022 0 4.75 3.95 0 22 0 37.00 0 0 1.35 0 0 0
February 18, 2022 0 0 3.35 0 7 0 38.00 0 0 1.75 0 14 0
February 18, 2022 0 0 2.75 0 17 0 39.00 0 0 2.30 0 4 0
February 18, 2022 0 0 2.40 0 356 0 40.00 0 0 2.80 0 35 0
February 18, 2022 0 0 2.00 0 347 0 41.00 0 0 3.40 0 12 0
February 18, 2022 0 0 1.55 0 760 0 42.00 0 0 4.00 0 20 0
February 18, 2022 0 0 1.20 0 2 0 43.00 0 0 4.65 0 7 0
February 18, 2022 0 0 1.00 0 10 0 44.00 0 0 5.40 0 30 0
February 18, 2022 0 0 0.80 0 0 0 45.00 0 0 6.25 0 0 0
February 18, 2022 0 0 0.60 0 105 0 46.00 0 0 7.10 0 0 0
February 18, 2022 0 0 0.50 0 0 0 47.00 0 0 8.00 0 0 0
February 18, 2022 0 0 0.45 0 4 0 48.00 0 0 8.90 0 0 0
March 18, 2022 0 0 19.80 0 15 0 20.00 0 0 0.15 0 8 0
March 18, 2022 0 0 17.80 0 0 0 22.00 0 0 0.15 0 0 0
March 18, 2022 0 0 16.85 0 0 0 23.00 0 0 0.20 0 0 0
March 18, 2022 0 0 15.80 0 0 0 24.00 0 0 0.20 0 0 0
March 18, 2022 0 0 15.35 0 0 0 24.50 0 0 0.20 0 0 0
March 18, 2022 0 0 14.90 0 20 0 25.00 0 0 0.20 0 0 0
March 18, 2022 0 0 13.85 0 3 0 26.00 0 0 0.25 0 0 0
March 18, 2022 0 0 12.90 0 0 0 27.00 0 0 0.25 0 0 0
March 18, 2022 0 0 12.00 0 23 0 28.00 0 0 0.30 0 0 0
March 18, 2022 0 0 11.00 0 0 0 29.00 0 0 0.35 0 0 0
March 18, 2022 0 0 10.05 0 36 0 30.00 0 0 0.45 0 0 0
March 18, 2022 0 0 9.15 0 24 0 31.00 0 0 0.50 0 0 0
March 18, 2022 0 0 8.30 0 10 0 32.00 0 0 0.60 0 10 0
March 18, 2022 0 0 7.40 0 20 0 33.00 0 0 0.75 0 7 0
March 18, 2022 0 0 6.55 0 8 0 34.00 0 0 0.95 0 0 0
March 18, 2022 0 0 5.80 0 2 0 35.00 0 0 1.15 0 2 0
March 18, 2022 0 0 5.00 0 54 0 36.00 0 0 1.45 0 20 0
March 18, 2022 0 0 4.35 0 0 0 37.00 0 0 1.75 0 1 0
March 18, 2022 0 0 3.75 0 38 0 38.00 0 0 2.20 0 10 0
March 18, 2022 0 0 3.25 0 1 0 39.00 0 0 2.70 0 22 0
March 18, 2022 0 0 2.75 0 126 0 40.00 0 0 3.20 0 50 0
March 18, 2022 0 0 2.35 0 0 0 41.00 0 0 3.80 0 0 0
March 18, 2022 0 0 1.95 0 20 0 42.00 0 0 4.45 0 7 0
March 18, 2022 0 0 1.60 0 80 0 43.00 0 0 5.05 0 40 0
March 18, 2022 0 0 1.35 0 30 0 44.00 0 0 5.75 0 20 0
March 18, 2022 0 0 1.15 0 0 0 45.00 0 0 6.55 0 0 0
March 18, 2022 0 0 0.90 0 28 0 46.00 0 0 7.35 0 0 0
March 18, 2022 0 0 0.85 0 0 0 47.00 0 0 8.25 0 0 0
March 18, 2022 0 0 0.70 0 0 0 48.00 0 0 9.10 0 7 0
April 14, 2022 0 0 15.95 0 0 0 24.00 0 0 0.30 0 0 0
April 14, 2022 0 0 15.00 0 0 0 25.00 0 0 0.30 0 0 0
April 14, 2022 0 0 14.00 0 7 0 26.00 0 0 0.35 0 0 0
April 14, 2022 0 0 13.05 0 8 0 27.00 0 0 0.40 0 0 0
April 14, 2022 0 0 12.10 0 0 0 28.00 0 0 0.45 0 0 0
April 14, 2022 0 0 11.20 0 22 0 29.00 0 0 0.50 0 0 0
April 14, 2022 0 0 10.30 0 1 0 30.00 0 0 0.55 0 0 0
April 14, 2022 0 0 9.40 0 0 0 31.00 0 0 0.75 0 7 0
April 14, 2022 0 0 8.50 0 0 0 32.00 0 0 0.90 0 7 0
April 14, 2022 0 0 7.70 0 0 0 33.00 0 0 1.10 0 0 0
April 14, 2022 0 0 6.95 0 33 0 34.00 0 0 1.30 0 7 0
April 14, 2022 0 0 6.15 0 0 0 35.00 0 0 1.65 0 0 0
April 14, 2022 0 0 5.55 0 0 0 36.00 0 0 1.95 0 0 0
April 14, 2022 0 0 4.90 0 0 0 37.00 0 0 2.25 0 0 0
April 14, 2022 0 0 4.30 0 28 0 38.00 0 0 2.75 0 7 0
April 14, 2022 0 0 3.80 0 0 0 39.00 0 0 3.25 0 0 0
April 14, 2022 0 0 3.35 0 0 0 40.00 0 0 3.80 0 0 0
April 14, 2022 0 0 3.00 0 34 0 41.00 0 0 4.30 0 0 0
April 14, 2022 0 0 2.50 0 10 0 42.00 0 0 5.00 0 0 0
April 14, 2022 0 0 2.15 0 0 0 43.00 0 0 5.65 0 0 0
April 14, 2022 0 0 1.85 0 0 0 44.00 0 0 6.30 0 0 0
April 14, 2022 0 0 1.60 0 0 0 45.00 0 0 7.05 0 0 0
April 14, 2022 0 0 1.40 0 0 0 46.00 0 0 7.80 0 0 0
April 14, 2022 0 0 1.25 0 0 0 47.00 0 0 8.65 0 0 0
April 14, 2022 0 0 1.10 0 0 0 48.00 0 0 9.50 0 0 0
May 20, 2022 0 0 14.20 0 0 0 26.00 0 0 0.50 0 0 0
May 20, 2022 0 0 13.25 0 0 0 27.00 0 0 0.50 0 0 0
May 20, 2022 0 0 12.30 0 0 0 28.00 0 0 0.55 0 0 0
May 20, 2022 0 0 11.35 0 0 0 29.00 0 0 0.65 0 0 0
May 20, 2022 0 0 10.50 0 0 0 30.00 0 0 0.85 0 0 0
May 20, 2022 0 0 9.60 0 17 0 31.00 0 0 1.00 0 0 0
May 20, 2022 0 0 8.80 0 0 0 32.00 0 0 1.20 0 0 0
May 20, 2022 0 0 8.05 0 10 0 33.00 0 0 1.50 0 0 0
May 20, 2022 0 0 7.35 0 12 0 34.00 0 0 1.80 0 0 0
May 20, 2022 0 0 6.75 0 38 0 35.00 0 0 2.10 0 0 0
May 20, 2022 0 0 6.10 0 26 0 36.00 0 0 2.45 0 0 0
May 20, 2022 0 0 5.50 0 22 0 37.00 0 0 2.85 0 0 0
May 20, 2022 0 0 4.95 0 28 0 38.00 0 0 3.30 0 0 0
May 20, 2022 0 0 4.45 0 7 0 39.00 0 0 3.85 0 0 0
May 20, 2022 0 0 4.00 0 6 0 40.00 0 0 4.35 0 0 0
May 20, 2022 0 0 3.55 0 0 0 41.00 0 0 4.95 0 0 0
May 20, 2022 0 0 3.15 0 7 0 42.00 0 0 5.55 0 0 0
May 20, 2022 0 0 2.80 0 0 0 43.00 0 0 6.25 0 0 0
May 20, 2022 0 0 2.45 0 0 0 44.00 0 0 6.90 0 0 0
May 20, 2022 0 0 2.20 0 7 0 45.00 0 0 7.60 0 0 0
May 20, 2022 0 0 1.95 0 5 0 46.00 0 0 8.40 0 0 0
May 20, 2022 0 0 1.75 0 0 0 47.00 0 0 9.10 0 0 0
May 20, 2022 0 0 1.55 0 0 0 48.00 0 0 9.90 0 0 0
June 17, 2022 0 0 20.05 0 0 0 20.00 0 0 0.35 0 0 0
June 17, 2022 0 0 18.10 0 50 0 22.00 0 0 0.35 0 0 0
June 17, 2022 0 0 17.15 0 0 0 23.00 0 0 0.40 0 0 0
June 17, 2022 0 0 16.20 0 0 0 24.00 0 0 0.45 0 0 0
June 17, 2022 0 0 15.30 0 37 0 25.00 0 0 0.55 0 0 0
June 17, 2022 0 0 14.30 0 11 0 26.00 0 0 0.55 0 0 0
June 17, 2022 0 0 12.50 0 7 0 28.00 0 0 0.80 0 0 0
June 17, 2022 0 0 10.70 0 3 0 30.00 0 0 1.10 0 1 0
June 17, 2022 0 0 9.90 0 0 0 31.00 0 0 1.35 0 0 0
June 17, 2022 0 0 9.20 0 0 0 32.00 0 0 1.60 0 0 0
June 17, 2022 0 0 8.50 0 0 0 33.00 0 0 1.85 0 0 0
June 17, 2022 0 0 7.80 0 0 0 34.00 0 0 2.15 0 0 0
June 17, 2022 0 0 7.10 0 30 0 35.00 0 0 2.45 0 0 0
June 17, 2022 0 0 6.55 0 25 0 36.00 0 0 2.85 0 0 0
June 17, 2022 0 0 5.90 0 0 0 37.00 0 0 3.25 0 0 0
June 17, 2022 0 0 5.35 0 0 0 38.00 0 0 3.75 0 0 0
June 17, 2022 0 0 4.95 0 0 0 39.00 0 0 4.25 0 0 0
June 17, 2022 0 0 4.45 0 7 0 40.00 0 0 4.80 0 0 0
June 17, 2022 0 0 4.00 0 0 0 41.00 0 0 5.40 0 0 0
June 17, 2022 0 0 3.60 0 0 0 42.00 0 0 5.95 0 0 0
June 17, 2022 0 0 3.25 0 0 0 43.00 0 0 6.65 0 5 0
June 17, 2022 0 0 3.00 0 0 0 44.00 0 0 7.30 0 0 0
June 17, 2022 0 0 2.60 0 0 0 45.00 0 0 8.05 0 0 0
June 17, 2022 0 0 2.35 0 0 0 46.00 0 0 8.70 0 0 0
June 17, 2022 0 0 2.10 0 0 0 47.00 0 0 9.50 0 0 0
June 17, 2022 0 0 1.90 0 0 0 48.00 0 0 10.25 0 0 0
July 15, 2022 0 0 7.10 0 0 0 36.00 0 0 3.40 0 0 0
July 15, 2022 0 0 6.50 0 0 0 37.00 0 0 3.80 0 0 0
July 15, 2022 0 0 6.00 0 0 0 38.00 0 0 4.30 0 0 0
July 15, 2022 0 0 5.50 0 0 0 39.00 0 0 4.80 0 0 0
July 15, 2022 0 0 5.00 0 0 0 40.00 0 0 5.30 0 0 0
July 15, 2022 0 0 4.60 0 0 0 41.00 0 0 5.85 0 0 0
July 15, 2022 0 0 4.20 0 0 0 42.00 0 0 6.45 0 0 0
July 15, 2022 0 0 3.80 0 0 0 43.00 0 0 7.10 0 0 0
July 15, 2022 0 0 3.50 0 0 0 44.00 0 0 7.80 0 0 0
July 15, 2022 0 0 3.20 0 0 0 45.00 0 0 8.50 0 0 0
July 15, 2022 0 0 2.85 0 0 0 46.00 0 0 9.20 0 0 0
September 16, 2022 0 0 18.35 0 0 0 22.00 0 0 0.65 0 7 0
September 16, 2022 0 0 16.55 0 18 0 24.00 0 0 0.85 0 0 0
September 16, 2022 0 0 15.65 0 1 0 25.00 0 0 0.85 0 0 0
September 16, 2022 0 0 14.80 0 6 0 26.00 0 0 0.95 0 0 0
September 16, 2022 0 0 13.15 0 0 0 28.00 0 0 1.35 0 0 0
September 16, 2022 0 0 11.55 0 19 0 30.00 0 0 1.80 0 0 0
September 16, 2022 0 0 10.15 0 2 0 32.00 0 0 2.45 0 0 0
September 16, 2022 0 0 8.90 0 2 0 34.00 0 0 3.15 0 0 0
September 16, 2022 0 0 8.30 0 4 0 35.00 0 0 3.50 0 0 0
September 16, 2022 0 0 7.70 0 6 0 36.00 0 0 3.95 0 0 0
September 16, 2022 0 0 6.65 0 2 0 38.00 0 0 4.85 0 0 0
September 16, 2022 0 0 5.75 0 14 0 40.00 0 0 5.95 0 0 0
September 16, 2022 0 0 4.90 0 0 0 42.00 0 0 7.20 0 0 0
September 16, 2022 0 0 4.20 0 0 0 44.00 0 0 8.40 0 0 0
September 16, 2022 0 0 3.85 0 0 0 45.00 0 0 9.10 0 0 0
September 16, 2022 0 0 3.60 0 0 0 46.00 0 0 9.80 0 0 0
September 16, 2022 0 0 3.05 0 0 0 48.00 0 0 11.35 0 0 0
September 16, 2022 0 4.65 2.55 0 0 0 50.00 0 0 12.85 0 0 0
December 16, 2022 0 0 16.30 0 0 0 25.00 0 0 1.40 0 0 0
December 16, 2022 0 0 12.50 0 0 0 30.00 0 0 2.60 0 0 0
December 16, 2022 0 0 11.15 0 31 0 32.00 0 0 3.25 0 3 0
December 16, 2022 0 0 9.95 0 0 0 34.00 0 0 4.05 0 0 0
December 16, 2022 0 0 9.35 0 41 0 35.00 0 0 4.40 0 0 0
December 16, 2022 0 0 8.85 0 7 0 36.00 0 0 4.90 0 0 0
December 16, 2022 0 0 7.85 0 0 0 38.00 0 0 5.90 0 0 0
December 16, 2022 0 0 6.95 0 35 0 40.00 0 0 7.00 0 0 0
December 16, 2022 0 0 6.10 0 10 0 42.00 0 0 8.10 0 0 0
December 16, 2022 0 0 5.35 0 0 0 44.00 0 0 9.40 0 0 0
December 16, 2022 0 0 4.95 0 2 0 45.00 0 0 10.10 0 0 0
December 16, 2022 0 0 4.80 0 1 0 46.00 0 0 10.80 0 0 0
December 16, 2022 0 0 4.15 0 0 0 48.00 0 0 12.20 0 0 0
December 16, 2022 0 0 3.65 0 10 0 50.00 0 0 13.70 0 0 0