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  (127.54 USD/CAD)

Last update: November 29, 2021 at 7:17 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 31.500
  • Ask price: 32.430
  • 30-day historical volatility: 35.90%
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: 4,292
Volume: 0
Open interest: 6,472
Volume: 0
December 17, 2021 0 0 11.90 0 0 0 20.00 0 0 0.10 0 38 0
December 17, 2021 0 0 10.95 0 7 0 21.00 0 0 0.10 0 0 0
December 17, 2021 0 0 9.95 0 0 0 22.00 0 0 0.10 0 7 0
December 17, 2021 0 0 9.40 0 0 0 22.50 0 0 0.10 0 0 0
December 17, 2021 0 0 8.90 0 0 0 23.00 0 0 0.10 0 14 0
December 17, 2021 0 0 8.40 0 0 0 23.50 0 0 0.15 0 14 0
December 17, 2021 0 0 7.90 0 5 0 24.00 0 0 0.15 0 0 0
December 17, 2021 0 0 7.50 0 20 0 24.50 0 0 0.15 0 7 0
December 17, 2021 0 0 7.05 0 0 0 25.00 0 0 0.15 0 6,010 0
December 17, 2021 0 0 6.05 0 38 0 26.00 0 0 0.15 0 0 0
December 17, 2021 0 0 5.10 0 10 0 27.00 0 0 0.20 0 0 0
December 17, 2021 0 0 4.50 0 148 0 28.00 0 0 0.25 0 41 0
December 17, 2021 0 0 4.25 0 10 0 29.00 0 0 0.45 0 3 0
December 17, 2021 0 0 4.35 0 112 0 30.00 0 0 0.70 0 28 0
December 17, 2021 0 0 3.80 0 71 0 31.00 0 0 0.70 0 10 0
December 17, 2021 0 0 2.10 0 71 0 32.00 0 3.00 1.55 0 12 0
December 17, 2021 0 0 0.85 0 379 0 33.00 0 0 2.10 0 0 0
December 17, 2021 0 0 1.50 0 1,200 0 34.00 0 0 2.85 0 0 0
December 17, 2021 0 0 0.80 0 177 0 35.00 0 0 3.70 0 0 0
December 17, 2021 0 0 0.25 0 4 0 36.00 0 0 4.50 0 0 0
December 17, 2021 0 0 0 0 0 0 37.00 0 0 0 0 0 0
December 17, 2021 0 0 0.20 0 0 0 38.00 0 0 6.40 0 0 0
January 21, 2022 0 0 10.30 0 9 0 24.00 0 0 0.20 0 0 0
January 21, 2022 0 0 7.65 0 0 0 24.50 0 0 0.25 0 0 0
January 21, 2022 0 0 7.20 0 0 0 25.00 0 0 0.30 0 0 0
January 21, 2022 0 0 7.00 0 17 0 26.00 0 0 0.40 0 44 0
January 21, 2022 0 0 5.45 0 12 0 27.00 0 0 0.55 0 48 0
January 21, 2022 0 0 4.65 0 71 0 28.00 0 0 0.75 0 7 0
January 21, 2022 0 0 3.90 0 36 0 29.00 0 0 1.05 0 0 0
January 21, 2022 0 7.00 4.80 0 68 0 30.00 0 0 0.80 0 63 0
January 21, 2022 0 0 4.65 0 246 0 31.00 0 0 1.80 0 10 0
January 21, 2022 0 0 2.45 0 833 0 32.00 0 0 2.30 0 17 0
January 21, 2022 0 0 2.70 0 10 0 33.00 0 0 2.85 0 0 0
January 21, 2022 0 0 2.30 0 42 0 34.00 0 0 2.25 0 16 0
January 21, 2022 0 0 1.80 0 80 0 35.00 0 0 4.20 0 0 0
January 21, 2022 0 0 1.20 0 69 0 36.00 0 0 4.95 0 12 0
January 21, 2022 0 0 0 0 0 0 37.00 0 0 0 0 0 0
January 21, 2022 0 0 0.45 0 11 0 38.00 0 0 4.85 0 14 0
February 18, 2022 0 0 8.40 0 0 0 24.00 0 0 0.45 0 0 0
February 18, 2022 0 0 7.95 0 0 0 24.50 0 0 0.55 0 0 0
February 18, 2022 0 0 9.75 0 11 0 25.00 0 0 0.60 0 2 0
February 18, 2022 0 0 6.65 0 0 0 26.00 0 0 0.75 0 7 0
February 18, 2022 0 0 7.95 0 36 0 27.00 0 0 0.65 0 22 0
February 18, 2022 0 0 5.25 0 0 0 28.00 0 0 1.30 0 0 0
February 18, 2022 0 0 4.55 0 0 0 29.00 0 0 1.05 0 7 0
February 18, 2022 0 0 3.85 0 20 0 30.00 0 0 2.00 0 0 0
February 18, 2022 0 0 3.35 0 20 0 31.00 0 0 2.45 0 0 0
February 18, 2022 0.70 0 3.00 0 37 0 32.00 0 0 1.80 0 4 0
February 18, 2022 0 0 2.40 0 27 0 33.00 0 0 3.60 0 0 0
February 18, 2022 0 0 3.20 0 71 0 34.00 0 0 4.20 0 0 0
February 18, 2022 0 0 1.55 0 5 0 35.00 0 0 4.85 0 0 0
February 18, 2022 0 0 1.45 0 0 0 36.00 0 0 5.50 0 0 0
February 18, 2022 0 0 0 0 0 0 37.00 0 0 0 0 0 0
February 18, 2022 0 0 1.00 0 0 0 38.00 0 0 7.15 0 0 0
March 18, 2022 0 0 12.25 0 1 0 20.00 0 0 0.30 0 8 0
March 18, 2022 0 0 10.40 0 0 0 22.00 0 0 0.45 0 0 0
March 18, 2022 0 0 9.50 0 0 0 23.00 0 0 0.55 0 0 0
March 18, 2022 0 0 8.60 0 0 0 24.00 0 0 0.70 0 0 0
March 18, 2022 0 0 8.20 0 0 0 24.50 0 0 0.80 0 0 0
March 18, 2022 0 0 7.80 0 20 0 25.00 0 0 0.90 0 0 0
March 18, 2022 0 0 7.00 0 3 0 26.00 0 0 1.10 0 0 0
March 18, 2022 0 0 6.20 0 0 0 27.00 0 0 1.30 0 0 0
March 18, 2022 0 0 5.75 0 30 0 28.00 0 0 1.60 0 0 0
March 18, 2022 0 0 4.85 0 0 0 29.00 0 0 1.95 0 0 0
March 18, 2022 0 0 4.25 0 37 0 30.00 0 0 2.35 0 0 0
March 18, 2022 0 0 3.65 0 24 0 31.00 0 0 2.80 0 0 0
March 18, 2022 0 0 4.35 0 5 0 32.00 0 0 3.30 0 0 0
March 18, 2022 0 0 2.75 0 0 0 33.00 0 0 3.85 0 0 0
March 18, 2022 0 0 2.35 0 1 0 34.00 0 0 4.50 0 0 0
March 18, 2022 0 0 2.00 0 3 0 35.00 0 0 5.15 0 0 0
March 18, 2022 0 0 2.30 0 20 0 36.00 0 0 5.85 0 0 0
March 18, 2022 0 0 0 0 0 0 37.00 0 0 0 0 0 0
March 18, 2022 0 0 1.25 0 7 0 38.00 0 0 7.45 0 0 0
April 14, 2022 0 0 8.80 0 0 0 24.00 0 0 0.90 0 0 0
April 14, 2022 0 0 8.00 0 0 0 25.00 0 0 1.10 0 0 0
April 14, 2022 0 0 7.20 0 7 0 26.00 0 0 1.30 0 0 0
April 14, 2022 0 0 6.45 0 0 0 27.00 0 0 1.55 0 0 0
April 14, 2022 0 0 5.75 0 0 0 28.00 0 0 1.85 0 0 0
April 14, 2022 0 0 5.10 0 0 0 29.00 0 0 2.25 0 0 0
April 14, 2022 0 0 4.50 0 1 0 30.00 0 0 2.70 0 0 0
April 14, 2022 0 0 4.00 0 0 0 31.00 0 0 3.15 0 0 0
April 14, 2022 0 0 3.50 0 0 0 32.00 0 0 3.65 0 0 0
April 14, 2022 0 0 3.05 0 0 0 33.00 0 0 4.20 0 0 0
April 14, 2022 0 0 2.65 0 0 0 34.00 0 0 4.80 0 0 0
April 14, 2022 0 0 2.35 0 0 0 35.00 0 0 5.45 0 0 0
April 14, 2022 0 0 2.05 0 0 0 36.00 0 0 6.20 0 0 0
April 14, 2022 0 0 0 0 0 0 37.00 0 0 0 0 0 0
April 14, 2022 0 0 1.55 0 0 0 38.00 0 0 7.70 0 0 0
May 20, 2022 0 0 7.50 0 0 0 26.00 0 0 1.60 0 0 0
May 20, 2022 0 0 6.80 0 0 0 27.00 0 0 1.90 0 0 0
May 20, 2022 0 0 6.15 0 0 0 28.00 0 0 2.25 0 0 0
May 20, 2022 0 0 5.50 0 0 0 29.00 0 0 2.65 0 0 0
May 20, 2022 0 0 4.95 0 0 0 30.00 0 0 3.10 0 0 0
May 20, 2022 0 0 4.45 0 0 0 31.00 0 0 3.60 0 0 0
May 20, 2022 0 0 3.95 0 0 0 32.00 0 0 4.10 0 0 0
May 20, 2022 0 0 3.55 0 0 0 33.00 0 0 4.65 0 0 0
May 20, 2022 0 0 3.15 0 0 0 34.00 0 0 5.25 0 0 0
May 20, 2022 0 0 0 0 0 0 35.00 0 0 0 0 0 0
May 20, 2022 0 0 2.45 0 0 0 36.00 0 0 6.60 0 0 0
May 20, 2022 0 0 0 0 0 0 37.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 38.00 0 0 0 0 0 0
June 17, 2022 0 0 12.70 0 0 0 20.00 0 0 0.70 0 0 0
June 17, 2022 0 0 10.95 0 50 0 22.00 0 0 0.95 0 0 0
June 17, 2022 0 0 10.10 0 0 0 23.00 0 0 1.20 0 0 0
June 17, 2022 0 0 9.30 0 0 0 24.00 0 0 1.40 0 0 0
June 17, 2022 0 0 10.60 0 42 0 25.00 0 0 1.65 0 0 0
June 17, 2022 0 0 9.15 0 11 0 26.00 0 0 1.90 0 0 0
June 17, 2022 0 0 6.50 0 0 0 28.00 0 0 2.55 0 0 0
June 17, 2022 0 0 5.35 0 10 0 30.00 0 0 3.40 0 0 0
June 17, 2022 0 0 4.30 0 0 0 32.00 0 0 4.40 0 0 0
June 17, 2022 0 0 3.50 0 0 0 34.00 0 0 5.55 0 0 0
June 17, 2022 0 0 3.15 0 1 0 35.00 0 0 6.20 0 0 0
June 17, 2022 0 0 2.80 0 0 0 36.00 0 0 6.85 0 0 0
June 17, 2022 0 0 2.25 0 0 0 38.00 0 0 8.35 0 0 0
June 17, 2022 0 0 1.85 0 7 0 40.00 0 0 9.95 0 0 0
September 16, 2022 0 0 11.40 0 0 0 22.00 0 0 1.45 0 7 0
September 16, 2022 0 0 9.85 0 0 0 24.00 0 0 1.90 0 0 0
September 16, 2022 0 0 9.15 0 1 0 25.00 0 0 2.15 0 0 0
September 16, 2022 0 0 8.45 0 0 0 26.00 0 0 2.50 0 0 0
September 16, 2022 0 0 7.20 0 0 0 28.00 0 0 3.25 0 0 0
September 16, 2022 0 0 6.10 0 4 0 30.00 0 0 4.15 0 0 0
September 16, 2022 0 0 5.15 0 2 0 32.00 0 0 5.15 0 0 0
September 16, 2022 0 0 4.30 0 2 0 34.00 0 0 6.35 0 0 0
September 16, 2022 0 0 4.70 0 4 0 35.00 0 0 6.95 0 0 0
September 16, 2022 0 0 3.60 0 0 0 36.00 0 0 7.65 0 0 0
September 16, 2022 0 0 3.05 0 2 0 38.00 0 0 9.05 0 0 0
September 16, 2022 0 0 2.55 0 14 0 40.00 0 0 10.60 0 0 0