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: August 14, 2022 at 2:30 p.m.   (Real-time)

  • Last price: 33.890
  • Net change: 0.350
  • Bid price: 33.750
  • Ask price: 33.890
  • 30-day historical volatility: 50.42%
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: 1,159
Volume: 73
Open interest: 1,173
Volume: 10
August 19, 2022 11.60 12.35 12.35 0 0 0 22.00 0 0.49 0.49 0 0 0
August 19, 2022 10.65 11.35 11.35 0 0 0 23.00 0 0.49 0.49 0 0 0
August 19, 2022 10.15 10.85 10.85 0 0 0 23.50 0 0.49 0.49 0 7 0
August 19, 2022 9.60 10.35 10.35 0 0 0 24.00 0 0.49 0.49 0 0 0
August 19, 2022 9.15 9.80 9.80 0 0 0 24.50 0 0.49 0.49 0 10 0
August 19, 2022 8.65 9.30 9.30 0 0 0 25.00 0 0.49 0.49 0 24 0
August 19, 2022 7.65 8.30 8.30 0 0 0 26.00 0 0.49 0.49 0 24 0
August 19, 2022 6.60 7.30 7.30 0 0 0 27.00 0 0.49 0.49 0 10 0
August 19, 2022 5.60 6.35 6.35 0 40 0 28.00 0 0.49 0.49 0 29 0
August 19, 2022 4.60 5.25 5.25 0 10 0 29.00 0 0.15 0.15 0 10 0
August 19, 2022 3.55 4.20 4.20 0 51 0 30.00 0 0.15 0.15 0 10 0
August 19, 2022 2.55 3.30 3.30 0 43 0 31.00 0.05 0.19 0.19 0 47 0
August 19, 2022 1.75 2.20 2.20 0 60 0 32.00 0 0.25 0.25 0 24 0
August 19, 2022 0.90 1.40 1.40 0 39 0 33.00 0.06 0.45 0.45 0 0 0
August 19, 2022 0.21 0.65 0.65 -0.25 30 5 34.00 0.40 0.85 0.85 0 0 0
August 19, 2022 0 0.34 0.34 0 10 0 35.00 1.00 1.50 1.50 0 0 0
August 19, 2022 0 0.20 0.20 0 10 0 36.00 1.90 2.40 2.40 0 0 0
August 19, 2022 0 0.15 0.15 0 30 0 37.00 2.75 3.50 3.50 0 5 0
August 19, 2022 0 0.15 0.15 0 17 0 38.00 3.95 4.45 4.45 0 35 0
August 19, 2022 0 0.49 0.49 0 23 0 39.00 4.90 5.45 5.45 0 0 0
August 19, 2022 0 0.49 0.49 0 77 0 40.00 5.90 6.55 6.55 0 0 0
August 19, 2022 0 0.49 0.49 0 4 0 41.00 6.90 7.65 7.65 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 42.00 7.90 8.65 8.65 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 43.00 8.90 9.60 9.60 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 44.00 9.90 10.55 10.55 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 45.00 10.90 11.55 11.55 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 46.00 11.90 12.50 12.50 0 0 0
September 16, 2022 11.05 12.80 12.80 0 0 0 22.00 0 0.20 0.20 0 17 0
September 16, 2022 10.45 11.45 11.45 0 0 0 23.00 0 0.20 0.20 0 0 0
September 16, 2022 9.95 11.05 11.05 0 0 0 23.50 0 0.20 0.20 0 0 0
September 16, 2022 9.45 10.55 10.55 0 18 0 24.00 0 0.20 0.20 0 15 0
September 16, 2022 8.95 10.05 10.05 0 0 0 24.50 0 0.25 0.25 0 0 0
September 16, 2022 8.50 9.55 9.55 0 17 0 25.00 0 0.25 0.25 0 10 0
September 16, 2022 7.45 8.60 8.60 0 16 0 26.00 0 0.25 0.25 0 2 0
September 16, 2022 6.50 7.60 7.60 0 0 0 27.00 0 0.30 0.30 0 0 0
September 16, 2022 5.55 6.65 6.65 0 12 0 28.00 0.10 0.35 0.35 0 10 0
September 16, 2022 4.80 5.60 5.60 0 8 0 29.00 0.15 0.40 0.40 0 10 0
September 16, 2022 3.95 4.70 4.70 0 19 0 30.00 0.25 0.55 0.55 0 75 0
September 16, 2022 3.10 3.90 3.90 0 39 0 31.00 0.40 0.75 0.75 0 15 0
September 16, 2022 2.30 3.10 3.10 0 23 0 32.00 0.60 1.05 1.05 0 20 0
September 16, 2022 1.80 2.25 2.25 0 24 0 33.00 1.00 1.45 1.45 0 0 0
September 16, 2022 1.30 1.70 1.70 0 42 0 34.00 1.40 1.85 1.85 0 110 0
September 16, 2022 0.80 1.25 1.25 0 6 0 35.00 2.00 2.45 2.45 0 122 0
September 16, 2022 0.50 0.95 0.95 0 26 0 36.00 2.50 3.30 3.30 0 0 0
September 16, 2022 0.35 0.75 0.75 0 0 0 37.00 3.30 4.00 4.00 0 0 0
September 16, 2022 0.20 0.50 0.50 0 13 0 38.00 4.10 4.85 4.85 0 0 0
September 16, 2022 0.10 0.39 0.39 0 0 0 39.00 5.00 5.80 5.80 0 0 0
September 16, 2022 0.05 0.30 0.30 0 16 0 40.00 5.75 6.80 6.80 0 0 0
September 16, 2022 0 0.25 0.25 0 0 0 41.00 6.65 7.75 7.75 0 41 0
September 16, 2022 0 0.20 0.20 0 2 0 42.00 7.65 8.80 8.80 0 0 0
September 16, 2022 0 0.20 0.20 0 0 0 43.00 8.65 9.75 9.75 0 0 0
September 16, 2022 0 0.20 0.20 0 0 0 44.00 9.65 10.75 10.75 0 0 0
September 16, 2022 0 0.20 0.20 0 0 0 45.00 10.25 12.05 12.05 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 46.00 11.25 13.05 13.05 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 48.00 13.25 15.05 15.05 0 0 0
September 16, 2022 0 0.49 0.49 0 0 0 50.00 15.25 17.05 17.05 0 0 0
October 21, 2022 11.30 13.05 13.05 0 0 0 22.00 0 0.25 0.25 0 0 0
October 21, 2022 10.30 12.05 12.05 0 0 0 23.00 0.05 0.30 0.30 0 0 0
October 21, 2022 10.20 11.15 11.15 0 0 0 23.50 0.05 0.30 0.30 0 0 0
October 21, 2022 9.70 10.65 10.65 0 15 0 24.00 0.05 0.35 0.35 0 0 0
October 21, 2022 9.25 10.20 10.20 0 0 0 24.50 0.10 0.35 0.35 0 0 0
October 21, 2022 8.75 9.75 9.75 0 0 0 25.00 0.10 0.40 0.40 0 0 0
October 21, 2022 7.85 8.80 8.80 0 0 0 26.00 0.20 0.45 0.45 0 1 0
October 21, 2022 6.90 7.90 7.90 0 0 0 27.00 0.25 0.55 0.55 0 0 0
October 21, 2022 6.05 7.05 7.05 0 0 0 28.00 0.40 0.65 0.65 0 14 0
October 21, 2022 5.25 6.25 6.25 0 0 0 29.00 0.50 0.85 0.85 -0.30 0 10
October 21, 2022 4.55 5.20 5.20 0 0 0 30.00 0.70 1.10 1.10 0 10 0
October 21, 2022 3.85 4.50 4.50 0 1 0 31.00 0.90 1.40 1.40 0 7 0
October 21, 2022 3.20 3.75 3.75 0 0 0 32.00 1.30 1.75 1.75 0 0 0
October 21, 2022 2.45 3.15 3.15 0 4 0 33.00 1.70 2.15 2.15 0 0 0
October 21, 2022 2.10 2.75 2.75 0 11 0 34.00 2.10 2.65 2.65 0 0 0
October 21, 2022 1.65 2.10 2.10 0 0 0 35.00 2.55 3.25 3.25 0 0 0
October 21, 2022 1.25 1.70 1.70 -0.10 7 63 36.00 3.25 3.95 3.95 0 0 0
October 21, 2022 0.95 1.40 1.40 0 10 0 37.00 4.00 4.55 4.55 0 0 0
October 21, 2022 0.70 1.20 1.20 0 0 0 38.00 4.70 5.40 5.40 0 0 0
October 21, 2022 0.55 0.95 0.95 0 0 0 39.00 5.35 6.35 6.35 0 0 0
October 21, 2022 0.40 0.70 0.70 0 2 0 40.00 6.10 7.20 7.20 0 0 0
October 21, 2022 0.30 0.55 0.55 0 1 0 41.00 7.05 8.05 8.05 0 0 0
October 21, 2022 0.20 0.50 0.50 0 0 0 42.00 7.95 8.95 8.95 0 0 0
October 21, 2022 0.10 0.35 0.35 0 2 0 44.00 9.85 10.85 10.85 0 0 0
November 18, 2022 11.25 13.15 13.15 0 0 0 22.00 0.10 0.40 0.40 0 0 0
November 18, 2022 10.45 12.25 12.25 0 0 0 23.00 0.16 0.45 0.45 0 0 0
November 18, 2022 10.35 11.45 11.45 0 0 0 23.50 0.21 0.45 0.45 0 0 0
November 18, 2022 9.85 10.90 10.90 0 0 0 24.00 0.21 0.50 0.50 0 0 0
November 18, 2022 9.40 10.50 10.50 0 0 0 24.50 0.26 0.55 0.55 0 0 0
November 18, 2022 9.00 10.00 10.00 0 0 0 25.00 0.31 0.60 0.60 0 0 0
November 18, 2022 8.10 9.20 9.20 0 0 0 26.00 0.41 0.70 0.70 0 0 0
November 18, 2022 7.30 8.30 8.30 0 0 0 27.00 0.55 0.85 0.85 0 0 0
November 18, 2022 6.50 7.50 7.50 0 0 0 28.00 0.75 1.05 1.05 0 0 0
November 18, 2022 5.75 6.70 6.70 0 0 0 29.00 0.95 1.30 1.30 0 0 0
November 18, 2022 5.05 5.80 5.80 0 0 0 30.00 1.15 1.60 1.60 0 0 0
November 18, 2022 4.45 5.10 5.10 0 0 0 31.00 1.55 1.95 1.95 0 7 0
November 18, 2022 3.90 4.50 4.50 0 0 0 32.00 1.85 2.30 2.30 0 0 0
November 18, 2022 3.35 3.90 3.90 0 1 0 33.00 2.20 2.85 2.85 0 0 0
November 18, 2022 2.65 3.40 3.40 0 0 0 34.00 2.65 3.35 3.35 0 7 0
November 18, 2022 2.15 2.90 2.90 0 10 0 35.00 3.30 3.90 3.90 0 0 0
November 18, 2022 1.95 2.40 2.40 0 0 0 36.00 3.90 4.50 4.50 0 0 0
November 18, 2022 1.55 2.00 2.00 0 0 0 37.00 4.55 5.20 5.20 0 0 0
November 18, 2022 1.25 1.70 1.70 0 0 0 38.00 5.15 5.95 5.95 0 0 0
November 18, 2022 0.85 1.30 1.30 0 0 0 40.00 6.50 7.60 7.60 0 0 0
December 16, 2022 11.40 13.40 13.40 0 0 0 22.00 0.21 0.50 0.50 0 0 0
December 16, 2022 10.50 12.40 12.40 0 0 0 23.00 0.30 0.55 0.55 0 0 0
December 16, 2022 10.10 12.05 12.05 0 0 0 23.50 0.35 0.60 0.60 0 0 0
December 16, 2022 9.90 11.10 11.10 0 0 0 24.00 0.36 0.65 0.65 0 0 0
December 16, 2022 9.55 10.70 10.70 0 0 0 24.50 0.41 0.70 0.70 0 0 0
December 16, 2022 9.20 10.30 10.30 0 63 0 25.00 0.46 0.75 0.75 0 0 0
December 16, 2022 8.30 9.40 9.40 0 0 0 26.00 0.65 0.90 0.90 0 5 0
December 16, 2022 7.60 8.60 8.60 0 0 0 27.00 0.80 1.10 1.10 0 0 0
December 16, 2022 6.90 7.80 7.80 0 0 0 28.00 0.95 1.35 1.35 0 0 0
December 16, 2022 6.20 7.10 7.10 0 0 0 29.00 1.25 1.60 1.60 0 12 0
December 16, 2022 5.50 6.40 6.40 0 0 0 30.00 1.55 1.95 1.95 0 0 0
December 16, 2022 4.95 5.50 5.50 0 0 0 31.00 1.85 2.30 2.30 0 0 0
December 16, 2022 4.40 4.90 4.90 0 33 0 32.00 2.15 2.75 2.75 0 15 0
December 16, 2022 3.85 4.40 4.40 0 0 0 33.00 2.60 3.20 3.20 0 0 0
December 16, 2022 3.35 3.90 3.90 0 0 0 34.00 3.20 3.80 3.80 0 8 0
December 16, 2022 2.65 3.40 3.40 0 66 0 35.00 3.75 4.30 4.30 0 0 0
December 16, 2022 2.25 3.00 3.00 0 10 0 36.00 4.35 4.90 4.90 0 0 0
December 16, 2022 1.75 2.20 2.20 0 9 0 38.00 5.45 6.30 6.30 0 11 0
December 16, 2022 1.25 1.70 1.70 0 38 0 40.00 6.90 7.90 7.90 0 0 0
December 16, 2022 0.85 1.30 1.30 0 10 0 42.00 8.45 9.50 9.50 0 13 0
December 16, 2022 0.60 0.95 0.95 0 10 0 44.00 10.10 11.30 11.30 0 3 0
December 16, 2022 0.55 0.85 0.85 0 37 0 45.00 10.70 12.40 12.40 0 9 0
December 16, 2022 0.41 0.75 0.75 0 1 0 46.00 11.70 13.30 13.30 0 4 0
December 16, 2022 0.31 0.55 0.55 0 0 0 48.00 13.40 15.30 15.30 0 7 0
December 16, 2022 0.21 0.45 0.45 0 10 0 50.00 15.30 17.25 17.25 0 13 0
January 20, 2023 10.30 11.50 11.50 0 2 0 24.00 0.55 0.85 0.85 0 0 0
January 20, 2023 9.50 10.60 10.60 0 0 0 25.00 0.70 1.00 1.00 0 0 0
January 20, 2023 8.70 9.80 9.80 0 0 0 26.00 0.85 1.20 1.20 0 0 0
January 20, 2023 8.00 9.00 9.00 0 0 0 27.00 1.05 1.45 1.45 0 0 0
January 20, 2023 7.20 8.30 8.30 0 0 0 28.00 1.30 1.70 1.70 0 0 0
January 20, 2023 6.50 7.60 7.60 0 0 0 29.00 1.60 2.00 2.00 0 0 0
January 20, 2023 5.80 6.90 6.90 0 0 0 30.00 1.90 2.35 2.35 0 0 0
January 20, 2023 5.25 6.30 6.30 0 0 0 31.00 2.20 2.75 2.75 0 0 0
January 20, 2023 4.85 5.50 5.50 0 0 0 32.00 2.55 3.20 3.20 0 0 0
January 20, 2023 4.30 4.90 4.90 0 0 0 33.00 3.05 3.70 3.70 0 0 0
January 20, 2023 3.80 4.50 4.50 0 0 5 34.00 3.55 4.20 4.20 0 0 0
January 20, 2023 3.35 4.00 4.00 0 0 0 35.00 4.05 4.80 4.80 0 0 0
January 20, 2023 2.85 3.60 3.60 0 0 0 36.00 4.65 5.40 5.40 0 0 0
January 20, 2023 2.20 2.90 2.90 0 0 0 38.00 5.75 6.85 6.85 0 0 0
March 17, 2023 13.70 15.65 15.65 0 0 0 20.00 0.40 0.70 0.70 0 0 0
March 17, 2023 12.00 13.90 13.90 0 0 0 22.00 0.60 0.90 0.90 0 229 0
March 17, 2023 11.10 13.10 13.10 0 0 0 23.00 0.75 1.05 1.05 0 0 0
March 17, 2023 10.30 12.20 12.20 0 0 0 24.00 0.90 1.25 1.25 0 0 0
March 17, 2023 9.90 11.10 11.10 0 0 0 25.00 1.10 1.50 1.50 0 5 0
March 17, 2023 9.20 10.35 10.35 0 13 0 26.00 1.30 1.75 1.75 0 0 0
March 17, 2023 7.80 8.95 8.95 0 4 0 28.00 1.80 2.30 2.30 0 5 0
March 17, 2023 6.55 7.70 7.70 0 2 0 30.00 2.45 3.10 3.10 0 7 0
March 17, 2023 5.40 6.50 6.50 0 3 0 32.00 3.20 3.95 3.95 0 4 0
March 17, 2023 4.60 5.40 5.40 0 15 0 34.00 4.20 4.95 4.95 0 0 0
March 17, 2023 4.15 4.90 4.90 0 2 0 35.00 4.70 5.45 5.45 0 0 0
March 17, 2023 3.70 4.50 4.50 0 7 0 36.00 5.15 6.20 6.20 0 30 0
March 17, 2023 3.00 3.80 3.80 0 3 0 38.00 6.45 7.50 7.50 0 30 0
March 17, 2023 2.40 3.20 3.20 0 5 0 40.00 7.85 8.90 8.90 0 20 0
March 17, 2023 2.00 2.50 2.50 0 5 0 42.00 9.30 10.40 10.40 0 0 0
March 17, 2023 1.60 2.10 2.10 0 5 0 44.00 10.65 12.20 12.20 0 6 0
March 17, 2023 1.40 1.90 1.90 0 7 0 45.00 11.35 13.00 13.00 0 4 0
March 17, 2023 1.30 1.80 1.80 0 0 0 46.00 12.15 13.90 13.90 0 0 0
March 17, 2023 0.80 1.25 1.25 0 1 0 50.00 15.80 17.50 17.50 0 0 0
June 16, 2023 14.20 16.20 16.20 0 0 0 20.00 0.70 1.05 1.05 0 0 0
June 16, 2023 12.60 14.60 14.60 0 0 0 22.00 1.00 1.45 1.45 0 0 0
June 16, 2023 11.90 13.80 13.80 0 0 0 23.00 1.20 1.65 1.65 0 0 0
June 16, 2023 11.10 13.10 13.10 0 0 0 24.00 1.40 1.90 1.90 0 0 0
June 16, 2023 10.45 12.40 12.40 0 0 0 25.00 1.70 2.20 2.20 0 0 0
June 16, 2023 10.15 11.80 11.80 0 0 0 26.00 2.00 2.50 2.50 0 0 0
June 16, 2023 8.85 10.00 10.00 0 0 0 28.00 2.50 3.20 3.20 0 0 0
June 16, 2023 7.65 8.80 8.80 0 0 0 30.00 3.20 4.00 4.00 0 5 0
June 16, 2023 6.55 7.70 7.70 0 4 0 32.00 4.10 4.90 4.90 0 0 0
June 16, 2023 5.65 6.80 6.80 0 0 0 34.00 5.10 6.00 6.00 0 0 0
June 16, 2023 5.15 6.30 6.30 0 5 0 35.00 5.50 6.60 6.60 0 0 0
June 16, 2023 4.90 5.70 5.70 0 0 0 36.00 6.10 7.20 7.20 0 0 0
June 16, 2023 4.20 5.00 5.00 0 0 0 38.00 7.30 8.50 8.50 0 0 0
June 16, 2023 3.60 4.40 4.40 0 0 0 40.00 8.60 9.80 9.80 0 0 0