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.

RFP – Resolute Forest Products Inc.

Last update: November 28, 2022 at 9:48 a.m.   (Real-time)

  • Last price: 28.420
  • Net change: 0.280
  • Bid price: 28.420
  • Ask price: 28.440
  • 30-day historical volatility: 11.27%
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: 210
Volume: 0
Open interest: 225
Volume: 0
December 16, 2022 17.50 19.50 19.20 0 0 0 10.00 0 0.50 0.50 0 10 0
December 16, 2022 15.50 17.50 17.30 0 0 0 12.00 0 0.50 0.50 0 0 0
December 16, 2022 14.50 16.50 16.30 0 0 0 13.00 0 0.50 0.50 0 0 0
December 16, 2022 13.50 15.50 15.30 0 0 0 14.00 0 0.50 0.50 0 65 0
December 16, 2022 13.00 15.00 14.80 0 0 0 14.50 0 0.50 0.50 0 0 0
December 16, 2022 12.50 14.50 14.30 0 1 0 15.00 0 0.50 0.50 0 0 0
December 16, 2022 12.00 14.00 13.80 0 0 0 15.50 0 0.50 0.50 0 0 0
December 16, 2022 11.50 13.50 13.30 0 1 0 16.00 0 0.50 0.50 0 6 0
December 16, 2022 11.00 13.00 12.80 0 0 0 16.50 0 0.50 0.50 0 0 0
December 16, 2022 10.50 12.50 12.30 0 32 0 17.00 0 0.50 0.50 0 0 0
December 16, 2022 10.10 12.10 12.10 0 0 0 17.50 0 0.50 0.50 0 0 0
December 16, 2022 9.90 11.10 10.90 0 0 0 18.00 0 0.50 0.50 0 0 0
December 16, 2022 9.40 10.60 10.40 0 0 0 18.50 0 0.50 0.50 0 0 0
December 16, 2022 8.90 10.10 9.90 0 12 0 19.00 0 0.50 0.50 0 13 0
December 16, 2022 8.40 9.60 9.40 0 0 0 19.50 0 0.50 0.50 0 0 0
December 16, 2022 7.90 9.10 8.90 0 14 0 20.00 0 0.50 0.50 0 0 0
December 16, 2022 7.40 8.60 8.40 0 0 0 20.50 0 0.50 0.50 0 0 0
December 16, 2022 6.80 8.00 7.90 0 10 0 21.00 0 0.50 0.50 0 0 0
December 16, 2022 5.80 7.00 6.90 0 0 0 22.00 0 0.50 0.50 0 0 0
December 16, 2022 5.10 6.30 5.70 0 0 0 23.00 0 0.50 0.50 0 0 0
December 16, 2022 4.10 4.90 4.70 0 0 0 24.00 0 0.50 0.50 0 0 0
December 16, 2022 3.60 4.40 4.20 0 0 0 24.50 0 0.50 0.50 0 0 0
December 16, 2022 3.10 3.90 3.70 0 0 0 25.00 0 0.50 0.50 0 0 0
December 16, 2022 2.10 2.90 2.50 0 0 0 26.00 0 0.50 0.50 0 0 0
December 16, 2022 1.30 1.80 1.60 0 0 0 27.00 0 0.50 0.50 0 10 0
December 16, 2022 0.40 0.90 0.70 0 0 0 28.00 0 0.50 0.50 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 29.00 0.30 0.80 1.00 0 0 0
December 16, 2022 0.01 0.28 0.28 0 0 0 30.00 1.35 1.80 2.00 0 0 0
December 16, 2022 0 0.24 0.25 0 0 0 31.00 2.30 2.90 3.15 0 0 0
December 16, 2022 0 0.24 0.25 0 0 0 32.00 3.30 3.90 4.15 0 0 0
December 16, 2022 0 0.24 0.25 0 0 0 34.00 5.30 5.85 6.15 0 0 0
January 20, 2023 5.10 6.30 5.80 0 0 0 23.00 0 0.50 0.50 0 0 0
January 20, 2023 4.20 5.00 4.80 0 0 0 24.00 0 0.50 0.50 0 0 0
January 20, 2023 3.70 4.50 4.30 0 0 0 24.50 0 0.50 0.50 0 0 0
January 20, 2023 3.10 3.90 3.80 0 0 0 25.00 0 0.50 0.50 0 0 0
January 20, 2023 2.20 3.00 2.90 0 0 0 26.00 0 0.50 0.50 0 0 0
January 20, 2023 1.40 1.90 1.70 0 0 0 27.00 0 0.50 0.50 0 0 0
January 20, 2023 0.50 1.00 0.90 0 0 0 28.00 0 0.50 0.50 0 0 0
January 20, 2023 0 0.50 0.50 0 0 0 29.00 0.50 1.00 1.10 0 0 0
January 20, 2023 0 0.50 0.50 0 0 0 30.00 1.30 1.80 2.00 0 0 0
January 20, 2023 0 0.50 0.50 0 0 0 31.00 2.10 2.90 3.20 0 10 0
January 20, 2023 0 0.50 0.50 0 0 0 32.00 3.10 3.90 4.20 0 0 0
January 20, 2023 0 0.50 0.50 0 0 0 34.00 5.10 6.30 6.40 0 0 0
February 17, 2023 5.10 6.30 5.80 0 0 0 23.00 0 0.50 0.50 0 0 0
February 17, 2023 4.20 5.00 4.80 0 0 0 24.00 0 0.50 0.50 0 0 0
February 17, 2023 3.70 4.50 4.30 0 0 0 24.50 0 0.50 0.50 0 0 0
February 17, 2023 3.20 4.00 3.80 0 0 0 25.00 0 0.50 0.50 0 0 0
February 17, 2023 2.20 3.00 2.90 0 0 0 26.00 0 0.50 0.50 0 0 0
February 17, 2023 1.40 1.90 1.70 0 0 0 27.00 0 0.50 0.50 0 0 0
February 17, 2023 0.60 1.10 0.90 0 0 0 28.00 0.30 0.80 0.90 0 0 0
February 17, 2023 0 0.50 0.50 0 0 0 29.00 1.00 1.50 1.60 0 0 0
February 17, 2023 0 0.50 0.50 0 0 0 30.00 1.80 2.30 2.90 0 0 0
February 17, 2023 0 0.50 0.50 0 0 0 31.00 2.70 3.50 3.70 0 0 0
February 17, 2023 0 0.50 0.50 0 0 0 32.00 3.70 4.50 4.70 0 0 0
February 17, 2023 0 0.50 0.50 0 0 0 34.00 5.40 6.60 6.90 0 0 0
March 17, 2023 15.50 17.50 17.30 0 0 0 12.00 0 0.50 0.50 0 10 0
March 17, 2023 14.50 16.50 16.30 0 0 0 13.00 0 0.50 0.50 0 0 0
March 17, 2023 13.50 15.50 15.30 0 0 0 14.00 0 0.50 0.50 0 0 0
March 17, 2023 12.50 14.50 14.30 0 0 0 15.00 0 0.50 0.50 0 0 0
March 17, 2023 11.50 13.50 13.30 0 20 0 16.00 0 0.50 0.50 0 0 0
March 17, 2023 10.50 12.50 12.30 0 0 0 17.00 0 0.50 0.50 0 0 0
March 17, 2023 10.00 11.20 10.90 0 0 0 18.00 0 0.50 0.50 0 0 0
March 17, 2023 9.00 10.20 9.90 0 0 0 19.00 0 0.50 0.50 0 0 0
March 17, 2023 8.00 9.20 8.90 0 0 0 20.00 0 0.50 0.50 0 0 0
March 17, 2023 7.00 8.20 7.90 0 0 0 21.00 0 0.50 0.50 0 0 0
March 17, 2023 6.00 7.20 7.00 0 0 0 22.00 0 0.50 0.50 0 0 0
March 17, 2023 5.10 6.30 5.80 0 0 0 23.00 0 0.50 0.50 0 0 0
March 17, 2023 4.20 5.00 4.80 0 0 0 24.00 0 0.50 0.50 0 0 0
March 17, 2023 3.70 4.50 4.30 0 0 0 24.50 0 0.50 0.50 0 0 0
March 17, 2023 3.20 4.00 3.80 0 10 0 25.00 0 0.50 0.50 0 0 0
March 17, 2023 2.20 3.00 2.90 0 0 0 26.00 0 0.50 0.50 0 0 0
March 17, 2023 1.40 1.90 1.70 0 0 0 27.00 0.30 0.80 0.80 0 0 0
March 17, 2023 0.50 1.00 0.90 0 0 0 28.00 0.70 1.20 1.40 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 29.00 1.60 2.10 2.30 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 30.00 2.40 3.20 3.00 0 51 0
March 17, 2023 0 0.50 0.50 0 0 0 31.00 3.40 4.20 4.40 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 32.00 4.40 5.20 5.40 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 34.00 6.10 7.30 7.60 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 35.00 7.10 8.30 8.50 0 0 0
April 21, 2023 4.20 5.00 4.80 0 0 0 24.00 0 0.50 0.50 0 0 0
April 21, 2023 3.20 4.00 3.80 0 0 0 25.00 0 0.50 0.50 0 0 0
April 21, 2023 2.20 3.00 2.90 0 0 0 26.00 0.10 0.60 0.70 0 0 0
April 21, 2023 1.40 1.90 1.70 0 0 0 27.00 0.50 1.00 1.10 0 0 0
April 21, 2023 0.50 1.00 0.90 0 10 0 28.00 1.10 1.60 1.80 0 10 0
April 21, 2023 0 0.50 0.50 0 0 0 29.00 2.00 2.50 2.90 0 0 0
April 21, 2023 0 0.50 0.50 0 10 0 30.00 2.80 3.60 3.80 0 10 0
April 21, 2023 0 0.50 0.50 0 0 0 31.00 3.80 4.60 4.80 0 0 0
April 21, 2023 0 0.50 0.50 0 0 0 32.00 4.80 5.60 5.80 0 0 0
April 21, 2023 0 0.50 0.50 0 0 0 34.00 6.50 7.70 7.90 0 0 0
May 19, 2023 4.20 5.00 4.80 0 0 0 24.00 0 0.50 0.50 0 0 0
May 19, 2023 3.20 4.00 3.80 0 0 0 25.00 0 0.50 0.50 0 0 0
May 19, 2023 2.20 3.00 2.90 0 0 0 26.00 0.30 0.80 0.80 0 0 0
May 19, 2023 1.40 1.90 1.70 0 0 0 27.00 0.70 1.20 1.30 0 0 0
May 19, 2023 0.50 1.00 0.90 0 20 0 28.00 1.40 1.90 2.10 0 20 0
May 19, 2023 0 0.50 0.50 0 0 0 29.00 2.10 2.90 3.10 0 0 0
May 19, 2023 0 0.50 0.50 0 0 0 30.00 3.10 3.90 4.10 0 0 0
May 19, 2023 0 0.50 0.50 0 0 0 31.00 4.10 4.90 5.10 0 0 0
May 19, 2023 0 0.50 0.50 0 0 0 32.00 5.10 6.30 6.30 0 0 0
June 16, 2023 15.50 17.50 17.30 0 0 0 12.00 0 0.50 0.50 0 10 0
June 16, 2023 13.50 15.50 15.30 0 0 0 14.00 0 0.50 0.50 0 0 0
June 16, 2023 12.50 14.50 14.30 0 0 0 15.00 0 0.50 0.50 0 0 0
June 16, 2023 11.50 13.50 13.30 0 0 0 16.00 0 0.50 0.50 0 0 0
June 16, 2023 10.50 12.50 12.30 0 0 0 17.00 0 0.50 0.50 0 0 0
June 16, 2023 10.00 11.20 10.90 0 0 0 18.00 0 0.50 0.50 0 0 0
June 16, 2023 9.00 10.20 9.90 0 0 0 19.00 0 0.50 0.50 0 0 0
June 16, 2023 8.00 9.20 8.90 0 10 0 20.00 0 0.50 0.50 0 0 0
June 16, 2023 7.00 8.20 7.90 0 10 0 21.00 0 0.50 0.50 0 0 0
June 16, 2023 6.00 7.20 7.00 0 20 0 22.00 0 0.50 0.50 0 0 0
June 16, 2023 5.10 6.30 5.80 0 0 0 23.00 0 0.50 0.50 0 0 0
June 16, 2023 4.20 5.00 4.80 0 10 0 24.00 0 0.50 0.50 0 0 0
June 16, 2023 3.20 4.00 3.70 0 10 0 25.00 0.10 0.60 0.60 0 0 0
June 16, 2023 2.20 3.00 2.90 0 10 0 26.00 0.30 0.80 0.90 0 0 0
June 16, 2023 0.50 1.00 0.80 0 0 0 28.00 1.40 1.90 2.10 0 0 0
June 16, 2023 0 0.50 0.50 0 0 0 30.00 3.10 3.90 4.10 0 0 0
June 16, 2023 0 0.50 0.50 0 0 0 32.00 5.10 6.30 6.30 0 0 0
June 16, 2023 0 0.50 0.50 0 0 0 35.00 7.80 9.00 9.20 0 0 0
September 15, 2023 6.00 7.20 6.90 0 0 0 22.00 0 0.50 0.50 0 0 0
September 15, 2023 5.10 6.30 5.70 0 0 0 23.00 0 0.50 0.50 0 0 0
September 15, 2023 4.20 5.00 4.70 0 0 0 24.00 0 0.50 0.50 0 0 0
September 15, 2023 2.20 3.00 2.90 0 0 0 26.00 0.40 0.90 1.00 0 0 0
September 15, 2023 0.50 1.00 0.90 0 0 0 28.00 1.50 2.00 2.20 0 0 0
September 15, 2023 0 0.50 0.50 0 0 0 30.00 3.10 3.90 4.10 0 0 0
September 15, 2023 0 0.50 0.50 0 0 0 32.00 5.10 6.30 6.30 0 0 0
September 15, 2023 0 0.50 0.50 0 0 0 35.00 7.80 9.00 9.20 0 0 0