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.

CFP – Canfor Corporation

Last update: November 28, 2022 at 9:30 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 24.400
  • Ask price: 24.400
  • 30-day historical volatility: 39.00%
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: 1,174
Volume: 0
Open interest: 914
Volume: 0
December 16, 2022 6.85 8.05 8.05 0 0 0 17.00 0 0.50 0.50 0 0 0
December 16, 2022 6.40 7.60 7.55 0 0 0 17.50 0 0.50 0.50 0 0 0
December 16, 2022 5.90 7.10 7.05 0 0 0 18.00 0 0.50 0.50 0 0 0
December 16, 2022 5.40 6.60 6.55 0 0 0 18.50 0 0.28 0.28 0 0 0
December 16, 2022 4.90 6.10 6.05 0 14 0 19.00 0 0.29 0.29 0 0 0
December 16, 2022 4.60 5.40 5.35 0 10 0 19.50 0 0.30 0.29 0 0 0
December 16, 2022 4.10 4.90 4.85 0 30 0 20.00 0 0.31 0.30 0 31 0
December 16, 2022 3.65 4.45 4.45 0 0 0 20.50 0 0.33 0.32 0 0 0
December 16, 2022 3.15 3.95 4.00 0 2 0 21.00 0 0.36 0.34 0 0 0
December 16, 2022 2.70 3.50 3.45 0 0 0 21.50 0 0.39 0.37 0 1 0
December 16, 2022 2.25 3.05 3.05 0 10 0 22.00 0 0.44 0.45 0 0 0
December 16, 2022 1.95 2.45 2.45 0 0 0 22.50 0.01 0.50 0.49 0 5 0
December 16, 2022 1.60 2.05 2.10 0 47 0 23.00 0.11 0.60 0.55 0 5 0
December 16, 2022 1.20 1.70 1.75 0 0 0 23.50 0.24 0.75 0.70 0 0 0
December 16, 2022 0.90 1.35 1.40 0 10 0 24.00 0.41 0.90 0.85 0 4 0
December 16, 2022 0.60 1.10 1.15 0 0 0 24.50 0.65 1.15 1.10 0 0 0
December 16, 2022 0.37 0.85 0.90 0 16 0 25.00 0.90 1.40 1.35 0 0 0
December 16, 2022 0.05 0.55 0.45 0 33 0 26.00 1.60 2.10 2.05 0 21 0
December 16, 2022 0 0.40 0.42 0 0 0 27.00 2.30 3.10 3.00 0 0 0
December 16, 2022 0 0.33 0.31 0 31 0 28.00 3.20 4.00 3.95 0 0 0
December 16, 2022 0 0.30 0.28 0 0 0 29.00 4.20 5.00 4.85 0 0 0
December 16, 2022 0 0.28 0.28 0 30 0 30.00 5.20 6.00 5.95 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 31.00 6.00 7.20 7.05 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 32.00 7.00 8.20 8.05 0 0 0
December 16, 2022 0 0.50 0.50 0 2 0 34.00 9.00 10.20 10.05 0 4 0
December 16, 2022 0 0.50 0.50 0 0 0 35.00 10.00 11.20 11.05 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 36.00 10.60 12.60 12.35 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 38.00 12.60 14.60 14.35 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 40.00 14.60 16.60 16.35 0 0 0
January 20, 2023 7.00 8.20 8.15 0 0 0 17.00 0 0.32 0.31 0 22 0
January 20, 2023 6.50 7.70 7.65 0 0 0 17.50 0 0.33 0.32 0 0 0
January 20, 2023 6.00 7.20 7.15 0 0 0 18.00 0 0.35 0.33 0 0 0
January 20, 2023 5.55 6.75 6.75 0 0 0 18.50 0 0.37 0.35 0 0 0
January 20, 2023 5.10 6.30 6.30 0 0 0 19.00 0 0.40 0.37 0 0 0
January 20, 2023 4.80 5.60 5.55 0 0 0 19.50 0 0.43 0.40 0 0 0
January 20, 2023 4.35 5.15 5.15 0 0 0 20.00 0 0.48 0.48 0 0 0
January 20, 2023 3.90 4.70 4.75 0 0 0 20.50 0.02 0.50 0.49 0 0 0
January 20, 2023 3.50 4.30 4.30 0 0 0 21.00 0.09 0.60 0.55 0 0 0
January 20, 2023 3.10 3.90 3.90 0 0 0 21.50 0.17 0.65 0.65 0 0 0
January 20, 2023 2.70 3.50 3.55 0 5 0 22.00 0.28 0.75 0.75 0 0 0
January 20, 2023 2.30 3.10 3.10 0 0 0 22.50 0.40 0.90 0.85 0 5 0
January 20, 2023 1.95 2.75 2.75 0 0 0 23.00 0.55 1.05 1.05 0 0 0
January 20, 2023 1.80 2.25 2.30 0 0 0 23.50 0.75 1.25 1.15 0 0 0
January 20, 2023 1.50 1.95 2.00 0 0 0 24.00 0.95 1.40 1.40 0 0 0
January 20, 2023 1.20 1.70 1.75 0 11 0 24.50 1.15 1.65 1.65 0 0 0
January 20, 2023 0.95 1.45 1.50 0 270 0 25.00 1.40 1.90 1.90 0 20 0
January 20, 2023 0.55 1.05 1.10 0 0 0 26.00 2.05 2.55 2.55 0 0 0
January 20, 2023 0.29 0.75 0.80 0 0 0 27.00 2.60 3.40 3.35 0 0 0
January 20, 2023 0.10 0.60 0.60 0 0 0 28.00 3.40 4.20 4.15 0 1 0
January 20, 2023 0 0.49 0.49 0 0 0 29.00 4.30 5.10 5.05 0 0 0
January 20, 2023 0 0.41 0.43 0 5 0 30.00 5.05 6.25 6.05 0 0 0
January 20, 2023 0 0.37 0.34 0 0 0 31.00 6.00 7.20 7.05 0 0 0
January 20, 2023 0 0.34 0.31 0 0 0 32.00 7.00 8.20 8.05 0 0 0
February 17, 2023 7.10 8.30 8.25 0 0 0 17.00 0 0.38 0.36 0 7 0
February 17, 2023 6.65 7.85 7.75 0 0 0 17.50 0 0.41 0.39 0 0 0
February 17, 2023 6.20 7.40 7.35 0 0 0 18.00 0 0.44 0.41 0 0 0
February 17, 2023 5.75 6.95 6.85 0 0 0 18.50 0 0.48 0.48 0 0 0
February 17, 2023 5.30 6.50 6.45 0 0 0 19.00 0.02 0.50 0.49 0 0 0
February 17, 2023 4.85 6.05 5.95 0 0 0 19.50 0.07 0.55 0.55 0 0 0
February 17, 2023 4.60 5.40 5.35 0 5 0 20.00 0.15 0.65 0.55 0 0 0
February 17, 2023 4.20 5.00 5.00 0 0 0 20.50 0.22 0.70 0.65 0 0 0
February 17, 2023 3.80 4.60 4.60 0 0 0 21.00 0.32 0.80 0.75 0 0 0
February 17, 2023 3.40 4.20 4.30 0 0 0 21.50 0.43 0.90 0.85 0 0 0
February 17, 2023 3.05 3.85 3.90 0 0 0 22.00 0.55 1.05 1.05 0 0 0
February 17, 2023 2.70 3.50 3.55 0 0 0 22.50 0.70 1.20 1.15 0 0 0
February 17, 2023 2.35 3.15 3.20 0 10 0 23.00 0.90 1.40 1.35 0 0 0
February 17, 2023 2.05 2.85 2.85 0 0 0 23.50 1.05 1.55 1.55 0 0 0
February 17, 2023 1.90 2.40 2.45 0 0 0 24.00 1.30 1.75 1.75 0 0 0
February 17, 2023 1.65 2.15 2.15 0 0 0 24.50 1.50 2.00 2.00 0 0 0
February 17, 2023 1.40 1.90 1.90 0 0 0 25.00 1.75 2.25 2.25 0 0 0
February 17, 2023 1.00 1.45 1.50 0 0 0 26.00 2.20 3.00 2.95 0 0 0
February 17, 2023 0.65 1.15 1.15 0 0 0 27.00 2.85 3.65 3.60 0 0 0
February 17, 2023 0.40 0.85 0.90 0 2 0 28.00 3.60 4.40 4.35 0 0 0
February 17, 2023 0.21 0.70 0.70 0 30 0 29.00 4.45 5.25 5.20 0 0 0
February 17, 2023 0.07 0.55 0.55 0 0 0 30.00 5.10 6.30 6.25 0 0 0
February 17, 2023 0 0.49 0.50 0 0 0 31.00 6.05 7.25 7.15 0 0 0
February 17, 2023 0 0.42 0.43 0 0 0 32.00 7.00 8.20 8.15 0 0 0
March 17, 2023 7.25 8.45 8.35 0 0 0 17.00 0 0.47 0.47 0 1 0
March 17, 2023 6.80 8.00 7.95 0 0 0 17.50 0 0.50 0.49 0 0 0
March 17, 2023 6.35 7.55 7.45 0 0 0 18.00 0.05 0.55 0.49 0 3 0
March 17, 2023 5.95 7.15 7.05 0 0 0 18.50 0.10 0.60 0.55 0 0 0
March 17, 2023 5.50 6.70 6.65 0 2 0 19.00 0.17 0.65 0.55 0 0 0
March 17, 2023 5.10 6.30 6.25 0 0 0 19.50 0.25 0.75 0.65 0 0 0
March 17, 2023 4.90 5.70 5.65 0 0 0 20.00 0.33 0.80 0.75 0 0 0
March 17, 2023 4.50 5.30 5.25 0 0 0 20.50 0.44 0.90 0.85 0 720 0
March 17, 2023 4.10 4.90 4.85 0 0 0 21.00 0.55 1.05 1.00 0 5 0
March 17, 2023 3.75 4.55 4.60 0 0 0 21.50 0.70 1.20 1.15 0 7 0
March 17, 2023 3.40 4.20 4.15 0 0 0 22.00 0.85 1.35 1.30 0 0 0
March 17, 2023 3.05 3.85 3.90 0 0 0 22.50 1.00 1.50 1.45 0 0 0
March 17, 2023 2.75 3.55 3.60 0 0 0 23.00 1.20 1.70 1.65 0 0 0
March 17, 2023 2.45 3.25 3.30 0 0 0 23.50 1.40 1.90 1.90 0 0 0
March 17, 2023 2.20 3.00 3.00 0 0 0 24.00 1.60 2.10 2.10 0 0 0
March 17, 2023 1.95 2.75 2.70 0 0 0 24.50 1.85 2.35 2.35 0 0 0
March 17, 2023 1.80 2.35 2.40 0 0 0 25.00 2.10 2.60 2.60 0 0 0
March 17, 2023 1.40 1.90 1.95 0 1 0 26.00 2.50 3.30 3.25 0 0 0
March 17, 2023 1.05 1.55 1.60 0 0 0 27.00 3.15 3.95 3.90 0 0 0
March 17, 2023 0.75 1.25 1.30 0 552 0 28.00 3.90 4.70 4.65 0 0 0
March 17, 2023 0.35 0.85 0.85 0 11 0 30.00 5.30 6.50 6.40 0 0 0
March 17, 2023 0.11 0.60 0.55 0 0 0 32.00 7.10 8.30 8.25 0 0 0
March 17, 2023 0 0.48 0.49 0 0 0 34.00 9.00 10.20 10.05 0 0 0
March 17, 2023 0 0.44 0.45 0 0 0 35.00 10.00 11.20 11.05 0 0 0
April 21, 2023 7.45 8.65 8.55 0 0 0 17.00 0.07 0.55 0.49 0 0 0
April 21, 2023 7.05 8.25 8.15 0 0 0 17.50 0.12 0.60 0.55 0 0 0
April 21, 2023 6.60 7.80 7.75 0 0 0 18.00 0.19 0.65 0.60 0 0 0
April 21, 2023 6.20 7.40 7.35 0 7 0 18.50 0.26 0.75 0.70 0 0 0
April 21, 2023 5.75 6.95 6.95 0 0 0 19.00 0.34 0.85 0.75 0 0 0
April 21, 2023 5.35 6.55 6.55 0 0 0 19.50 0.43 0.90 0.85 0 0 0
April 21, 2023 5.00 6.20 6.20 0 0 0 20.00 0.55 1.05 1.00 0 0 0
April 21, 2023 4.80 5.60 5.55 0 0 0 20.50 0.65 1.15 1.10 0 0 0
April 21, 2023 4.45 5.25 5.30 0 0 0 21.00 0.80 1.30 1.25 0 0 0
April 21, 2023 4.10 4.90 4.85 0 0 0 21.50 0.95 1.45 1.40 0 0 0
April 21, 2023 3.75 4.55 4.60 0 0 0 22.00 1.10 1.60 1.60 0 0 0
April 21, 2023 3.45 4.25 4.25 0 0 0 22.50 1.25 1.75 1.75 0 0 0
April 21, 2023 3.15 3.95 3.95 0 0 0 23.00 1.45 1.95 1.95 0 0 0
April 21, 2023 2.85 3.65 3.65 0 0 0 23.50 1.65 2.20 2.20 0 0 0
April 21, 2023 2.55 3.35 3.35 0 0 0 24.00 1.85 2.40 2.40 0 0 0
April 21, 2023 2.30 3.10 3.15 0 0 0 24.50 2.10 2.65 2.65 0 0 0
April 21, 2023 2.05 2.85 2.90 0 0 0 25.00 2.25 3.05 3.00 0 0 0
April 21, 2023 1.70 2.30 2.35 0 0 0 26.00 2.80 3.60 3.55 0 0 0
April 21, 2023 1.35 1.95 1.95 0 0 0 27.00 3.40 4.20 4.15 0 0 0
April 21, 2023 1.05 1.60 1.65 0 0 0 28.00 4.10 4.90 4.90 0 0 0
May 19, 2023 4.70 5.50 5.45 0 0 0 21.00 0.95 1.45 1.45 0 0 0
May 19, 2023 4.00 4.80 4.85 0 0 0 22.00 1.25 1.75 1.75 0 0 0
May 19, 2023 3.70 4.50 4.50 0 0 0 22.50 1.45 1.95 1.95 0 0 0
May 19, 2023 3.40 4.20 4.20 0 0 0 23.00 1.60 2.20 2.15 0 0 0
May 19, 2023 3.10 3.90 4.00 0 0 0 23.50 1.80 2.40 2.40 0 0 0
May 19, 2023 2.85 3.65 3.65 0 0 0 24.00 2.05 2.65 2.65 0 0 0
May 19, 2023 2.60 3.40 3.45 0 0 0 24.50 2.15 2.95 2.95 0 0 0
May 19, 2023 2.35 3.15 3.20 0 0 0 25.00 2.40 3.20 3.15 0 0 0
May 19, 2023 1.90 2.70 2.65 0 0 0 26.00 2.95 3.75 3.70 0 0 0
May 19, 2023 1.60 2.25 2.25 0 0 0 27.00 3.60 4.40 4.35 0 0 0
May 19, 2023 1.25 1.90 1.95 0 0 0 28.00 4.25 5.05 5.00 0 0 0
June 16, 2023 8.65 9.85 9.75 0 5 0 16.00 0.15 0.65 0.60 0 0 0
June 16, 2023 7.80 9.00 8.85 0 0 0 17.00 0.27 0.75 0.70 0 0 0
June 16, 2023 6.95 8.15 8.05 0 0 0 18.00 0.43 0.90 0.90 0 0 0
June 16, 2023 6.20 7.40 7.35 0 0 0 19.00 0.65 1.15 1.10 0 0 0
June 16, 2023 5.45 6.65 6.55 0 0 0 20.00 0.90 1.40 1.30 0 0 0
June 16, 2023 4.95 5.75 5.75 0 0 0 21.00 1.15 1.65 1.60 0 0 0
June 16, 2023 4.30 5.10 5.05 0 0 0 22.00 1.50 2.00 2.00 0 2 0
June 16, 2023 3.70 4.50 4.55 0 0 0 23.00 1.85 2.45 2.40 0 0 0
June 16, 2023 3.20 4.00 4.05 0 5 0 24.00 2.20 3.00 2.95 0 0 0
June 16, 2023 2.70 3.50 3.55 0 0 0 25.00 2.70 3.50 3.45 0 0 0
June 16, 2023 2.25 3.05 3.10 0 5 0 26.00 3.25 4.05 4.00 0 15 0
June 16, 2023 1.55 2.30 2.30 0 10 0 28.00 4.50 5.30 5.25 0 0 0
June 16, 2023 1.10 1.75 1.70 0 2 0 30.00 5.80 7.00 6.95 0 0 0
June 16, 2023 0.75 1.35 1.30 0 0 0 32.00 7.45 8.65 8.55 0 0 0
June 16, 2023 0.44 0.95 0.90 0 0 0 35.00 10.15 11.35 11.35 0 0 0
September 15, 2023 6.95 13.15 10.20 0 0 0 16.00 0 1.60 0.80 0 0 0
September 15, 2023 6.15 12.35 9.40 0 0 0 17.00 0 2.70 1.00 0 0 0
September 15, 2023 5.35 11.55 8.60 0 0 0 18.00 0 3.10 1.20 0 0 0
September 15, 2023 4.60 10.80 7.90 0 0 0 19.00 0 3.50 1.50 0 0 0
September 15, 2023 3.90 10.10 7.30 0 0 0 20.00 0.31 3.95 1.80 0 20 0
September 15, 2023 3.20 9.40 6.60 0 0 0 21.00 0.43 4.40 2.10 0 15 0
September 15, 2023 2.60 8.80 6.30 0 0 0 22.00 0.55 4.90 2.50 0 0 0
September 15, 2023 2.00 8.20 5.30 0 0 0 23.00 0.70 5.40 3.10 0 0 0
September 15, 2023 1.70 7.50 4.80 0 0 0 24.00 0.90 5.90 3.60 0 0 0
September 15, 2023 1.45 7.00 4.40 0 0 0 25.00 1.15 6.40 4.10 0 0 0
September 15, 2023 1.20 6.60 3.90 0 0 0 26.00 1.40 6.95 4.70 0 0 0
September 15, 2023 0.80 5.95 3.20 0 0 0 28.00 2.05 8.25 6.30 0 0 0
September 15, 2023 0.50 5.35 2.40 0 1 0 30.00 3.55 9.60 7.50 0 0 0