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 9, 2022 at 10:39 a.m.   (Real-time)

  • Last price: 23.900
  • Net change: 0.410
  • Bid price: 23.890
  • Ask price: 23.950
  • 30-day historical volatility: 45.75%
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: 6,967
Volume: 1,005
Open interest: 572
Volume: 0
December 16, 2022 2.85 3.10 2.70 0 15 0 21.00 0.01 0.12 0.15 0 15 0
December 16, 2022 2.30 2.70 2.25 0 0 0 21.50 0.01 0.15 0.19 0 0 0
December 16, 2022 1.85 2.15 1.85 0 0 0 22.00 0.02 0.19 0.26 0 0 0
December 16, 2022 1.40 1.80 1.45 0 6 0 22.50 0.10 0.26 0.37 0 1 0
December 16, 2022 1.10 1.40 1.10 0 10 0 23.00 0.20 0.38 0.60 0 0 0
December 16, 2022 0.75 0.95 0.80 0 0 0 23.50 0.35 0.55 0.80 0 106 0
December 16, 2022 0.50 0.65 0.65 0.05 6,020 1,000 24.00 0.55 0.75 1.10 0 25 0
December 16, 2022 0.31 0.47 0.39 0 0 0 24.50 0.80 1.05 1.40 0 1 0
December 16, 2022 0.16 0.33 0.27 0 32 0 25.00 1.15 1.45 1.75 0 0 0
December 16, 2022 0.01 0.17 0.15 0 32 0 26.00 2.05 2.35 2.70 0 26 0
December 16, 2022 0 0.11 0.11 0 15 0 27.00 2.95 3.30 3.65 0 0 0
December 16, 2022 0 0.14 0.09 0 66 0 28.00 3.90 4.30 4.65 0 0 0
December 16, 2022 0 0.14 0.09 0 21 0 29.00 4.90 5.30 5.65 0 12 0
December 16, 2022 0 0.13 0.09 0 0 0 30.00 5.90 6.30 6.60 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 31.00 6.90 7.30 7.60 0 0 0
December 16, 2022 0 0.09 0.09 0 32 0 32.00 7.90 8.30 8.60 0 2 0
December 16, 2022 0 0.09 0.09 0 10 0 33.00 8.95 9.30 9.60 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 34.00 9.90 10.30 10.60 0 8 0
December 16, 2022 0 0.04 0.04 0 50 0 35.00 10.90 11.30 11.60 0 0 0
December 16, 2022 0 0.05 0.05 0 13 0 36.00 11.90 12.30 12.60 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 37.00 12.90 13.30 13.60 0 0 0
December 16, 2022 0 0.09 0.09 0 9 0 38.00 13.85 14.30 14.75 0 0 0
December 16, 2022 0 0.05 0.05 0 104 0 40.00 15.90 16.30 16.75 0 0 0
December 16, 2022 0 0.05 0.05 0 11 0 42.00 17.90 18.30 18.60 0 0 0
December 16, 2022 0 0.09 0.09 0 10 0 44.00 19.90 20.30 20.60 0 3 0
December 16, 2022 0 0.09 0.09 0 35 0 45.00 20.90 21.30 21.60 0 0 0
December 16, 2022 0 0.09 0.09 0 1 0 46.00 21.90 22.30 22.60 0 4 0
December 16, 2022 0 0.09 0.09 0 0 0 48.00 23.90 24.30 24.60 0 7 0
December 16, 2022 0 0.09 0.09 0 10 0 50.00 25.95 26.30 26.60 0 0 0
January 20, 2023 3.35 3.65 3.35 0 0 0 21.00 0.45 0.60 0.70 0 0 0
January 20, 2023 2.90 3.30 2.95 0 0 0 21.50 0.55 0.70 0.85 0 0 0
January 20, 2023 2.60 2.95 2.60 0 5 0 22.00 0.70 0.85 1.00 0 2 0
January 20, 2023 2.25 2.50 2.30 0 0 0 22.50 0.85 1.05 1.15 0 30 0
January 20, 2023 2.00 2.20 1.95 0 0 0 23.00 1.05 1.20 1.35 0 0 0
January 20, 2023 1.75 1.90 1.75 0 0 0 23.50 1.25 1.45 1.60 0 0 0
January 20, 2023 1.45 1.65 1.70 0.20 4 1 24.00 1.45 1.65 1.90 0 0 0
January 20, 2023 1.25 1.40 1.25 0 0 0 24.50 1.70 1.95 2.15 0 0 0
January 20, 2023 1.05 1.20 1.10 0 4 0 25.00 2.00 2.25 2.50 0 20 0
January 20, 2023 0.70 0.85 0.75 -0.05 34 4 26.00 2.60 2.90 3.15 0 0 0
January 20, 2023 0.50 0.60 0.60 0 1 0 27.00 3.35 3.65 4.00 0 7 0
January 20, 2023 0.30 0.45 0.41 0 39 0 28.00 4.10 4.55 4.90 0 8 0
January 20, 2023 0.15 0.33 0.33 0 10 0 29.00 5.00 5.40 5.75 0 0 0
January 20, 2023 0.06 0.26 0.27 0 3 0 30.00 5.95 6.40 6.70 0 20 0
January 20, 2023 0.02 0.22 0.23 0 6 0 31.00 6.90 7.35 7.75 0 0 0
January 20, 2023 0.01 0.19 0.20 0 0 0 32.00 7.95 8.30 8.70 0 0 0
January 20, 2023 0.01 0.16 0.17 0 0 0 33.00 8.90 9.30 9.70 0 0 0
January 20, 2023 0.01 0.15 0.15 0 0 0 34.00 9.95 10.30 10.70 0 0 0
January 20, 2023 0.01 0.15 0.16 0 0 0 35.00 10.95 11.30 11.70 0 0 0
January 20, 2023 0.01 0.15 0.15 0 0 0 36.00 11.95 12.30 12.70 0 0 0
January 20, 2023 0.01 0.15 0.14 0 10 0 37.00 12.95 13.30 13.60 0 0 0
January 20, 2023 0 0.14 0.13 0 12 0 38.00 13.95 14.30 14.60 0 0 0
February 17, 2023 3.75 4.05 3.80 0 0 0 21.00 0.75 1.00 1.10 0 0 0
February 17, 2023 3.40 3.75 3.45 0 0 0 21.50 0.95 1.15 1.25 0 1 0
February 17, 2023 3.05 3.35 3.10 0 0 0 22.00 1.10 1.30 1.45 0 0 0
February 17, 2023 2.80 3.10 2.80 0 0 0 22.50 1.30 1.45 1.60 0 0 0
February 17, 2023 2.50 2.80 2.50 0 0 0 23.00 1.50 1.65 1.80 0 0 0
February 17, 2023 2.25 2.50 2.25 0 6 0 23.50 1.70 1.85 2.05 0 0 0
February 17, 2023 2.00 2.25 2.00 0 0 0 24.00 1.90 2.10 2.30 0 0 0
February 17, 2023 1.80 1.95 1.80 0 0 0 24.50 2.20 2.35 2.60 0 0 0
February 17, 2023 1.60 1.75 1.60 0 1 0 25.00 2.45 2.70 2.90 0 0 0
February 17, 2023 1.25 1.35 1.25 0 0 0 26.00 3.10 3.35 3.55 0 1 0
February 17, 2023 0.95 1.10 1.00 0 1 0 27.00 3.75 4.05 4.35 0 0 0
February 17, 2023 0.70 0.85 0.80 0 0 0 28.00 4.50 4.85 5.10 0 0 0
February 17, 2023 0.50 0.70 0.65 0 34 0 29.00 5.20 5.70 5.95 0 4 0
February 17, 2023 0.35 0.55 0.50 0 89 0 30.00 6.15 6.60 6.95 0 0 0
February 17, 2023 0.25 0.45 0.43 0 3 0 31.00 7.05 7.55 7.85 0 0 0
February 17, 2023 0.15 0.38 0.37 0 0 0 32.00 7.95 8.50 8.80 0 0 0
February 17, 2023 0.10 0.33 0.33 0 0 0 33.00 8.90 9.45 9.80 0 0 0
February 17, 2023 0.06 0.29 0.29 0 7 0 34.00 9.90 10.45 10.75 0 0 0
February 17, 2023 0.05 0.27 0.26 0 10 0 35.00 10.95 11.35 11.75 0 0 0
February 17, 2023 0.01 0.24 0.20 0 0 0 36.00 11.90 12.35 12.70 0 0 0
February 17, 2023 0.01 0.22 0.22 0 0 0 37.00 12.90 13.35 13.70 0 0 0
February 17, 2023 0.01 0.20 0.20 0 0 0 38.00 13.90 14.35 14.70 0 0 0
March 17, 2023 4.75 5.20 4.80 0 0 0 20.00 0.80 0.95 1.05 0 0 0
March 17, 2023 4.10 4.40 4.10 0 0 0 21.00 1.10 1.20 1.35 0 0 0
March 17, 2023 3.75 4.05 3.75 0 0 0 21.50 1.25 1.35 1.50 0 0 0
March 17, 2023 3.40 3.70 3.45 0 0 0 22.00 1.40 1.55 1.65 0 90 0
March 17, 2023 3.20 3.45 3.15 0 0 0 22.50 1.60 1.70 1.90 0 0 0
March 17, 2023 2.90 3.15 2.85 0 0 0 23.00 1.75 1.90 2.10 0 0 0
March 17, 2023 2.65 2.80 2.60 0 0 0 23.50 2.00 2.15 2.35 0 0 0
March 17, 2023 2.40 2.55 2.35 0 0 0 24.00 2.25 2.40 2.60 0 5 0
March 17, 2023 2.15 2.35 2.15 0 0 0 24.50 2.50 2.65 2.85 0 0 0
March 17, 2023 1.95 2.10 1.95 0 4 0 25.00 2.75 2.95 3.15 0 5 0
March 17, 2023 1.65 1.80 1.65 0 12 0 26.00 3.40 3.55 3.80 0 0 0
March 17, 2023 1.35 1.50 1.40 0 0 0 27.00 4.00 4.25 4.55 0 0 0
March 17, 2023 1.05 1.25 1.15 0 5 0 28.00 4.80 5.00 5.30 0 7 0
March 17, 2023 0.85 1.00 0.95 0 0 0 29.00 5.50 5.80 6.20 0 0 0
March 17, 2023 0.65 0.85 0.80 0 5 0 30.00 6.30 6.65 7.00 0 7 0
March 17, 2023 0.50 0.70 0.65 0 0 0 31.00 7.20 7.60 7.90 0 0 0
March 17, 2023 0.40 0.60 0.55 0 5 0 32.00 8.10 8.50 8.85 0 13 0
March 17, 2023 0.30 0.55 0.48 0 0 0 33.00 9.00 9.45 9.85 0 0 0
March 17, 2023 0.20 0.44 0.42 0 15 0 34.00 9.95 10.40 10.75 0 28 0
March 17, 2023 0.16 0.39 0.40 0 2 0 35.00 10.90 11.40 11.75 0 0 0
March 17, 2023 0.13 0.35 0.33 0 5 0 36.00 11.95 12.35 12.65 0 30 0
March 17, 2023 0.07 0.29 0.28 0 3 0 38.00 13.95 14.35 14.65 0 30 0
March 17, 2023 0.03 0.28 0.24 0 9 0 40.00 15.85 16.35 16.65 0 0 0
March 17, 2023 0.01 0.25 0.25 0 6 0 42.00 17.90 18.35 18.65 0 0 0
March 17, 2023 0.01 0.20 0.20 0 5 0 44.00 19.85 20.35 20.65 0 0 0
March 17, 2023 0.01 0.20 0.20 0 5 0 45.00 20.90 21.35 21.65 0 0 0
March 17, 2023 0.01 0.19 0.19 0 0 0 46.00 21.85 22.35 22.65 0 0 0
March 17, 2023 0.01 0.18 0.19 0 1 0 50.00 25.90 26.35 26.65 0 0 0
April 21, 2023 4.50 4.95 4.75 0 16 0 21.00 1.45 1.70 1.80 0 0 0
April 21, 2023 4.20 4.60 4.45 0 0 0 21.50 1.60 1.80 1.95 0 0 0
April 21, 2023 3.90 4.30 4.10 0 0 0 22.00 1.80 2.00 2.15 0 0 0
April 21, 2023 3.60 4.00 3.80 0 0 0 22.50 2.00 2.20 2.45 0 0 0
April 21, 2023 3.40 3.75 3.55 0 0 0 23.00 2.20 2.45 2.65 0 0 0
April 21, 2023 3.10 3.45 3.30 0 0 0 23.50 2.45 2.70 2.90 0 0 0
April 21, 2023 2.90 3.20 3.05 0 0 0 24.00 2.70 2.95 3.15 0 0 0
April 21, 2023 2.70 3.00 2.80 0 0 0 24.50 2.95 3.20 3.45 0 0 0
April 21, 2023 2.50 2.75 2.60 0 0 0 25.00 3.20 3.50 3.70 0 0 0
April 21, 2023 2.10 2.35 2.20 0 0 0 26.00 3.80 4.10 4.35 0 0 0
April 21, 2023 1.80 2.00 1.85 0 0 0 27.00 4.40 4.80 5.05 0 0 0
April 21, 2023 1.50 1.70 1.60 0 0 0 28.00 5.10 5.55 5.80 0 0 0
April 21, 2023 1.25 1.45 1.40 0 0 0 29.00 5.90 6.35 6.60 0 0 0
April 21, 2023 1.05 1.25 1.20 0 0 0 30.00 6.65 7.15 7.45 0 0 0
April 21, 2023 0.70 0.90 0.85 0 2 0 32.00 8.30 8.90 9.20 0 0 0
May 19, 2023 4.80 5.25 5.10 0 0 0 21.00 1.65 1.90 2.05 0 0 0
May 19, 2023 4.20 4.65 4.45 0 0 0 22.00 2.05 2.30 2.45 0 0 0
May 19, 2023 3.90 4.35 4.15 0 0 0 22.50 2.25 2.50 2.70 0 0 0
May 19, 2023 3.70 4.10 3.90 0 0 0 23.00 2.45 2.75 2.95 0 0 0
May 19, 2023 3.40 3.85 3.65 0 0 0 23.50 2.70 3.00 3.20 0 0 0
May 19, 2023 3.20 3.60 3.40 0 0 0 24.00 2.95 3.25 3.45 0 0 0
May 19, 2023 3.00 3.40 3.15 0 0 0 24.50 3.20 3.50 3.75 0 0 0
May 19, 2023 2.80 3.15 2.95 0 0 0 25.00 3.50 3.80 4.00 0 0 0
May 19, 2023 2.40 2.75 2.55 0 0 0 26.00 4.10 4.40 4.65 0 0 0
May 19, 2023 2.10 2.40 2.25 0 0 0 27.00 4.70 5.05 5.35 0 0 0
May 19, 2023 1.80 2.10 1.95 0 0 0 28.00 5.40 5.75 6.05 0 0 0
May 19, 2023 1.55 1.80 1.70 0 0 0 29.00 6.10 6.50 6.80 0 0 0
May 19, 2023 1.35 1.55 1.45 0 0 0 30.00 6.85 7.35 7.65 0 0 0
May 19, 2023 0.95 1.20 1.15 0 0 0 32.00 8.50 9.05 9.35 0 0 0
June 16, 2023 5.70 6.15 5.90 0 0 0 20.00 1.55 1.75 1.90 0 5 0
June 16, 2023 5.00 5.50 5.35 0 0 0 21.00 1.90 2.10 2.25 0 0 0
June 16, 2023 4.50 4.95 4.75 0 0 0 22.00 2.25 2.50 2.70 0 0 0
June 16, 2023 4.00 4.40 4.20 0 0 0 23.00 2.70 3.00 3.15 0 0 0
June 16, 2023 3.50 3.90 3.70 0 0 0 24.00 3.20 3.50 3.70 0 0 0
June 16, 2023 3.10 3.45 3.25 0 0 0 25.00 3.70 4.00 4.25 0 0 0
June 16, 2023 2.75 3.05 2.85 0 0 0 26.00 4.30 4.60 4.90 0 0 0
June 16, 2023 2.10 2.40 2.25 0 0 0 28.00 5.60 5.95 6.25 0 0 0
June 16, 2023 1.60 1.85 1.75 0 1 0 30.00 7.10 7.55 7.80 0 5 0
June 16, 2023 1.25 1.45 1.35 0 4 0 32.00 8.65 9.20 9.50 0 0 0
June 16, 2023 0.90 1.15 1.10 0 10 0 34.00 10.30 11.00 11.25 0 0 0
June 16, 2023 0.80 1.05 1.00 0 1 0 35.00 11.25 11.90 12.20 0 0 0
June 16, 2023 0.70 0.95 0.90 0 0 0 36.00 12.15 12.80 13.10 0 0 0
June 16, 2023 0.50 0.75 0.75 0 0 0 38.00 14.10 14.55 14.95 0 0 0
June 16, 2023 0.41 0.65 0.60 0 3 0 40.00 15.95 16.65 16.90 0 0 0
September 15, 2023 6.30 6.80 6.50 0 0 0 20.00 2.05 2.25 2.35 0 4 0
September 15, 2023 5.80 6.20 5.90 0 0 0 21.00 2.45 2.60 2.75 0 10 0
September 15, 2023 5.20 5.60 5.35 0 0 0 22.00 2.85 3.00 3.15 0 0 0
September 15, 2023 4.70 5.10 4.85 0 0 0 23.00 3.30 3.45 3.65 0 0 0
September 15, 2023 4.30 4.60 4.35 0 6 0 24.00 3.80 3.95 4.15 0 10 0
September 15, 2023 3.80 4.10 4.10 0 9 0 25.00 4.40 4.60 4.80 0 0 0
September 15, 2023 3.50 3.85 3.65 0 9 0 26.00 4.90 5.20 5.45 0 0 0
September 15, 2023 2.90 3.15 3.00 0 7 0 28.00 6.20 6.50 6.75 0 0 0
September 15, 2023 2.35 2.60 2.50 0 5 0 30.00 7.60 7.95 8.25 0 0 0
September 15, 2023 1.95 2.20 2.10 0 0 0 32.00 9.10 9.55 9.85 0 0 0
September 15, 2023 1.55 1.80 1.75 0 0 0 34.00 10.70 11.20 11.55 0 20 0
September 15, 2023 1.40 1.65 1.65 0 28 0 35.00 11.60 12.10 12.40 0 0 0
September 15, 2023 1.30 1.50 1.55 0 1 0 36.00 12.40 12.95 13.30 0 0 0
September 15, 2023 0.85 1.10 1.10 0 2 0 40.00 16.15 16.65 17.15 0 0 0