WFG – West Fraser Timber Co. Ltd.
Last update: September 16, 2025 at 4:07 p.m. (Real-time)
- Last price: 102.450
- Net change: -1.410
- Bid price: 102.390
- Ask price: 102.450
- 30-day historical volatility: 31.61%
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: 3,912
Volume: 0
|
Open interest: 601
Volume: 14
|
||||||||||||
September 19, 2025 | 13.95 | 14.95 | 14.95 | 0 | 0 | 0 | 88.00 | 0 | 0.30 | 0.30 | 0 | 9 | 0 |
September 19, 2025 | 11.95 | 12.95 | 12.95 | 0 | 1 | 0 | 90.00 | 0 | 0.30 | 0.30 | 0 | 17 | 0 |
September 19, 2025 | 10.20 | 10.95 | 10.95 | 0 | 0 | 0 | 92.00 | 0 | 0.30 | 0.30 | 0 | 7 | 0 |
September 19, 2025 | 8.20 | 9.05 | 9.05 | 0 | 0 | 0 | 94.00 | 0 | 0.30 | 0.30 | 0 | 5 | 0 |
September 19, 2025 | 7.20 | 7.95 | 7.95 | 0 | 11 | 0 | 95.00 | 0 | 0.31 | 0.31 | 0 | 9 | 0 |
September 19, 2025 | 6.25 | 7.10 | 7.10 | 0 | 0 | 0 | 96.00 | 0.01 | 0.31 | 0.31 | 0 | 34 | 0 |
September 19, 2025 | 4.50 | 5.00 | 5.00 | 0 | 42 | 0 | 98.00 | 0.06 | 0.41 | 0.41 | 0 | 45 | 0 |
September 19, 2025 | 2.80 | 3.25 | 3.25 | 0 | 348 | 0 | 100.00 | 0.32 | 0.65 | 0.65 | 0 | 76 | 0 |
September 19, 2025 | 0.17 | 0.60 | 0.60 | 0 | 756 | 0 | 105.00 | 2.55 | 3.20 | 3.20 | 0 | 33 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 663 | 0 | 110.00 | 7.00 | 8.00 | 8.00 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 10 | 0 | 115.00 | 12.10 | 12.90 | 12.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 10 | 0 | 120.00 | 17.00 | 17.90 | 17.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 30 | 0 | 125.00 | 22.00 | 22.90 | 22.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 10 | 0 | 130.00 | 27.10 | 27.90 | 27.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 8 | 0 | 140.00 | 37.00 | 37.90 | 37.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 1 | 0 | 150.00 | 47.00 | 47.90 | 47.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 20 | 0 | 160.00 | 57.00 | 57.90 | 57.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 36 | 0 | 180.00 | 77.00 | 77.90 | 77.90 | 0 | 0 | 0 |
October 17, 2025 | 14.05 | 15.40 | 15.40 | 0 | 0 | 0 | 88.00 | 0.17 | 0.60 | 0.60 | 0 | 1 | 0 |
October 17, 2025 | 12.15 | 13.30 | 13.30 | 0 | 0 | 0 | 90.00 | 0.31 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 10.40 | 11.40 | 11.40 | 0 | 0 | 0 | 92.00 | 0.47 | 0.85 | 0.85 | 0 | 0 | 0 |
October 17, 2025 | 8.70 | 9.70 | 9.70 | 0 | 0 | 0 | 94.00 | 0.75 | 1.05 | 1.05 | 0 | 14 | 0 |
October 17, 2025 | 7.15 | 7.90 | 7.90 | 0 | 0 | 0 | 96.00 | 1.05 | 1.40 | 1.40 | 0 | 5 | 0 |
October 17, 2025 | 5.60 | 6.40 | 6.40 | 0 | 0 | 0 | 98.00 | 1.50 | 1.85 | 1.85 | 0 | 28 | 0 |
October 17, 2025 | 4.35 | 4.90 | 4.90 | 0 | 60 | 0 | 100.00 | 2.05 | 2.50 | 2.50 | 0.05 | 34 | 10 |
October 17, 2025 | 1.75 | 2.25 | 2.25 | 0 | 189 | 0 | 105.00 | 4.45 | 4.90 | 4.90 | 0 | 20 | 0 |
October 17, 2025 | 0.40 | 0.80 | 0.80 | 0 | 321 | 0 | 110.00 | 7.90 | 8.70 | 8.70 | 0 | 14 | 0 |
October 17, 2025 | 0.02 | 0.55 | 0.55 | 0 | 13 | 0 | 115.00 | 12.40 | 13.55 | 13.55 | 0 | 18 | 0 |
October 17, 2025 | 0.01 | 0.45 | 0.45 | 0 | 10 | 0 | 120.00 | 17.35 | 18.45 | 18.45 | 0 | 15 | 0 |
October 17, 2025 | 0 | 0.43 | 0.43 | 0 | 0 | 0 | 125.00 | 22.35 | 23.40 | 23.40 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.43 | 0.43 | 0 | 0 | 0 | 130.00 | 27.35 | 28.40 | 28.40 | 0 | 0 | 0 |
November 21, 2025 | 15.20 | 16.00 | 16.00 | 0 | 0 | 0 | 88.00 | 0.90 | 1.25 | 1.25 | 0 | 3 | 0 |
November 21, 2025 | 13.05 | 14.25 | 14.25 | 0 | 0 | 0 | 90.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
November 21, 2025 | 11.35 | 12.60 | 12.60 | 0 | 0 | 0 | 92.00 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 |
November 21, 2025 | 10.10 | 10.95 | 10.95 | 0 | 1 | 0 | 94.00 | 1.80 | 2.20 | 2.20 | 0 | 0 | 0 |
November 21, 2025 | 8.65 | 9.30 | 9.30 | 0 | 0 | 0 | 96.00 | 2.25 | 2.80 | 2.80 | 0 | 0 | 0 |
November 21, 2025 | 7.30 | 7.95 | 7.95 | 0 | 0 | 0 | 98.00 | 2.85 | 3.40 | 3.40 | 0 | 0 | 0 |
November 21, 2025 | 6.10 | 6.65 | 6.65 | 0 | 61 | 0 | 100.00 | 3.55 | 4.10 | 4.10 | 0 | 0 | 0 |
November 21, 2025 | 3.40 | 4.05 | 4.05 | 0 | 353 | 0 | 105.00 | 5.90 | 6.50 | 6.50 | 0 | 11 | 0 |
November 21, 2025 | 1.70 | 2.20 | 2.20 | 0 | 235 | 0 | 110.00 | 9.15 | 9.85 | 9.85 | 0 | 0 | 0 |
November 21, 2025 | 0.70 | 1.15 | 1.15 | 0 | 167 | 0 | 115.00 | 13.05 | 13.85 | 13.85 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.95 | 0.95 | 0 | 0 | 0 | 120.00 | 17.55 | 18.35 | 18.35 | 0 | 15 | 0 |
November 21, 2025 | 0.01 | 0.90 | 0.90 | 0 | 0 | 0 | 125.00 | 22.50 | 23.20 | 23.20 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.85 | 0.85 | 0 | 1 | 0 | 130.00 | 27.15 | 28.80 | 28.80 | 0 | 0 | 0 |
December 19, 2025 | 22.30 | 24.05 | 24.05 | 0 | 0 | 0 | 80.00 | 0.55 | 0.90 | 0.90 | 0 | 13 | 0 |
December 19, 2025 | 15.30 | 17.00 | 17.00 | 0 | 0 | 0 | 88.00 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 |
December 19, 2025 | 13.60 | 15.25 | 15.25 | 0 | 0 | 0 | 90.00 | 1.60 | 2.05 | 2.05 | 0 | 9 | 0 |
December 19, 2025 | 12.00 | 13.35 | 13.35 | 0 | 0 | 0 | 92.00 | 2.00 | 2.40 | 2.40 | 0 | 0 | 0 |
December 19, 2025 | 10.50 | 12.05 | 12.05 | 0 | 0 | 0 | 94.00 | 2.35 | 3.00 | 3.00 | 0 | 0 | 0 |
December 19, 2025 | 10.15 | 11.05 | 11.05 | 0 | 10 | 0 | 95.00 | 2.60 | 3.25 | 3.25 | 0 | 22 | 0 |
December 19, 2025 | 9.40 | 10.40 | 10.40 | 0 | 20 | 0 | 96.00 | 2.85 | 3.60 | 3.60 | 0 | 0 | 0 |
December 19, 2025 | 8.10 | 8.95 | 8.95 | 0 | 0 | 0 | 98.00 | 3.50 | 4.20 | 4.20 | 0 | 0 | 0 |
December 19, 2025 | 6.85 | 7.65 | 7.65 | 0 | 0 | 0 | 100.00 | 4.30 | 4.95 | 4.95 | 0 | 10 | 0 |
December 19, 2025 | 4.30 | 4.95 | 4.95 | 0 | 2 | 0 | 105.00 | 6.50 | 7.20 | 7.20 | 0 | 4 | 4 |
December 19, 2025 | 2.40 | 3.10 | 3.10 | 0 | 9 | 0 | 110.00 | 9.60 | 10.40 | 10.40 | 0 | 10 | 0 |
December 19, 2025 | 1.25 | 1.70 | 1.70 | 0 | 1 | 0 | 115.00 | 13.10 | 14.30 | 14.30 | 0 | 0 | 0 |
December 19, 2025 | 0.55 | 1.00 | 1.00 | 0 | 50 | 0 | 120.00 | 17.40 | 18.95 | 18.95 | 0 | 15 | 0 |
December 19, 2025 | 0.01 | 1.00 | 1.00 | 0 | 10 | 0 | 125.00 | 22.05 | 23.75 | 23.75 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 20 | 0 | 130.00 | 27.00 | 28.75 | 28.75 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 20 | 0 | 140.00 | 36.95 | 38.65 | 38.65 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 150.00 | 46.95 | 48.65 | 48.65 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.40 | 0.40 | 0 | 0 | 0 | 160.00 | 56.95 | 58.65 | 58.65 | 0 | 0 | 0 |
January 16, 2026 | 15.65 | 16.90 | 16.90 | 0 | 0 | 0 | 88.00 | 1.70 | 2.25 | 2.25 | 0 | 2 | 0 |
January 16, 2026 | 14.15 | 15.15 | 15.15 | 0 | 0 | 0 | 90.00 | 2.05 | 2.65 | 2.65 | 0 | 0 | 0 |
January 16, 2026 | 12.65 | 13.60 | 13.60 | 0 | 0 | 0 | 92.00 | 2.45 | 3.05 | 3.05 | 0 | 1 | 0 |
January 16, 2026 | 11.10 | 12.25 | 12.25 | 0 | 0 | 0 | 94.00 | 2.95 | 3.60 | 3.60 | 0 | 0 | 0 |
January 16, 2026 | 9.95 | 10.80 | 10.80 | 0 | 0 | 0 | 96.00 | 3.50 | 4.20 | 4.20 | 0 | 0 | 0 |
January 16, 2026 | 8.60 | 9.45 | 9.45 | 0 | 0 | 0 | 98.00 | 4.15 | 4.90 | 4.90 | 0 | 0 | 0 |
January 16, 2026 | 7.35 | 8.25 | 8.25 | 0 | 0 | 0 | 100.00 | 4.95 | 5.65 | 5.65 | 0 | 20 | 0 |
January 16, 2026 | 4.90 | 5.65 | 5.65 | 0 | 0 | 0 | 105.00 | 7.30 | 8.10 | 8.10 | 0 | 0 | 0 |
January 16, 2026 | 2.90 | 3.55 | 3.55 | 0 | 65 | 0 | 110.00 | 10.35 | 11.10 | 11.10 | 0 | 0 | 0 |
January 16, 2026 | 1.60 | 2.25 | 2.25 | 0 | 0 | 0 | 115.00 | 14.05 | 14.90 | 14.90 | 0 | 0 | 0 |
January 16, 2026 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 | 120.00 | 18.05 | 19.05 | 19.05 | 0 | 0 | 0 |
January 16, 2026 | 0.30 | 0.75 | 0.75 | 0 | 5 | 0 | 125.00 | 21.90 | 23.95 | 23.95 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.49 | 0.49 | 0 | 19 | 0 | 130.00 | 27.30 | 28.40 | 28.40 | 0 | 0 | 0 |
February 20, 2026 | 14.85 | 15.95 | 16.00 | 0 | 0 | 0 | 90.00 | 2.70 | 3.35 | 3.35 | 0 | 0 | 0 |
February 20, 2026 | 13.35 | 14.50 | 14.50 | 0 | 0 | 0 | 92.00 | 3.20 | 3.85 | 3.85 | 0 | 0 | 0 |
February 20, 2026 | 11.85 | 13.10 | 13.10 | 0 | 0 | 0 | 94.00 | 3.70 | 4.45 | 4.45 | 0 | 0 | 0 |
February 20, 2026 | 10.70 | 11.75 | 11.75 | 0 | 0 | 0 | 96.00 | 4.30 | 5.10 | 5.10 | 0 | 0 | 0 |
February 20, 2026 | 9.55 | 10.50 | 10.50 | 0 | 0 | 0 | 98.00 | 5.00 | 5.85 | 5.85 | 0 | 0 | 0 |
February 20, 2026 | 8.40 | 9.30 | 9.30 | 0 | 0 | 0 | 100.00 | 5.80 | 6.70 | 6.70 | 0 | 1 | 0 |
February 20, 2026 | 5.80 | 6.75 | 6.75 | 0 | 0 | 0 | 105.00 | 8.15 | 9.10 | 9.10 | 0 | 0 | 0 |
February 20, 2026 | 3.80 | 4.70 | 4.70 | 0 | 20 | 0 | 110.00 | 11.15 | 12.00 | 12.00 | 0 | 0 | 0 |
February 20, 2026 | 2.35 | 3.15 | 3.15 | 0 | 0 | 0 | 115.00 | 14.70 | 15.60 | 15.60 | 0 | 0 | 0 |
February 20, 2026 | 1.40 | 2.05 | 2.05 | 0 | 0 | 0 | 120.00 | 18.45 | 19.60 | 19.60 | 0 | 0 | 0 |
February 20, 2026 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 | 125.00 | 22.30 | 24.50 | 24.50 | 0 | 0 | 0 |
February 20, 2026 | 0.30 | 0.75 | 0.75 | 0 | 0 | 0 | 130.00 | 27.60 | 28.55 | 28.55 | 0 | 0 | 0 |
March 20, 2026 | 22.95 | 25.30 | 25.30 | 0 | 126 | 0 | 80.00 | 1.50 | 1.95 | 1.95 | 0 | 24 | 0 |
March 20, 2026 | 19.10 | 20.75 | 20.75 | 0 | 0 | 0 | 85.00 | 2.10 | 2.85 | 2.85 | 0 | 1 | 0 |
March 20, 2026 | 15.30 | 16.75 | 16.75 | 0 | 0 | 0 | 90.00 | 3.20 | 3.95 | 3.95 | 0 | 13 | 0 |
March 20, 2026 | 11.65 | 13.30 | 13.30 | 0 | 0 | 0 | 95.00 | 4.60 | 5.30 | 5.30 | 0 | 20 | 0 |
March 20, 2026 | 8.90 | 9.85 | 9.85 | 0 | 17 | 0 | 100.00 | 6.25 | 7.40 | 7.40 | 0 | 0 | 0 |
March 20, 2026 | 4.40 | 5.30 | 5.30 | 0 | 10 | 0 | 110.00 | 11.35 | 12.85 | 12.85 | 0 | 0 | 0 |
March 20, 2026 | 1.75 | 2.45 | 2.45 | 0 | 91 | 0 | 120.00 | 18.75 | 20.20 | 20.20 | 0 | 0 | 0 |
March 20, 2026 | 0.02 | 1.95 | 1.95 | 0 | 11 | 0 | 130.00 | 27.00 | 29.20 | 29.20 | 0 | 1 | 0 |
March 20, 2026 | 0.29 | 0.55 | 0.55 | 0 | 0 | 0 | 140.00 | 36.65 | 38.95 | 38.95 | 0 | 0 | 0 |
June 19, 2026 | 23.85 | 26.35 | 26.35 | 0 | 45 | 0 | 80.00 | 2.25 | 2.95 | 2.95 | 0 | 15 | 0 |
June 19, 2026 | 20.40 | 22.00 | 22.00 | 0 | 0 | 0 | 85.00 | 3.25 | 3.90 | 3.90 | 0 | 2 | 0 |
June 19, 2026 | 16.65 | 18.35 | 18.35 | 0 | 0 | 0 | 90.00 | 4.40 | 5.20 | 5.20 | 0 | 0 | 0 |
June 19, 2026 | 13.35 | 14.95 | 14.95 | 0 | 0 | 0 | 95.00 | 5.90 | 6.90 | 6.90 | 0 | 5 | 0 |
June 19, 2026 | 10.35 | 12.05 | 12.05 | 0 | 1 | 0 | 100.00 | 7.80 | 8.90 | 8.90 | 0 | 0 | 0 |
June 19, 2026 | 5.95 | 6.95 | 6.95 | 0 | 3 | 0 | 110.00 | 12.70 | 14.40 | 14.40 | 0 | 0 | 0 |
June 19, 2026 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 | 120.00 | 19.60 | 21.40 | 21.40 | 0 | 0 | 0 |
June 19, 2026 | 1.30 | 2.00 | 2.00 | 0 | 0 | 0 | 130.00 | 27.45 | 30.05 | 30.05 | 0 | 0 | 0 |
June 19, 2026 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 | 140.00 | 36.65 | 39.30 | 39.30 | 0 | 0 | 0 |