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.

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