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: November 28, 2022 at 10:06 a.m.   (Real-time)

  • Last price: 108.990
  • Net change: -0.500
  • Bid price: 108.760
  • Ask price: 109.100
  • 30-day historical volatility: 40.07%
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: 1,967
Volume: 0
Open interest: 846
Volume: 0
December 16, 2022 37.45 40.20 41.15 0 0 0 70.00 0 0.43 0.45 0 15 0
December 16, 2022 27.40 30.15 31.15 0 0 0 80.00 0 0.43 0.49 0 0 0
December 16, 2022 23.45 26.25 27.20 0 0 0 84.00 0 0.44 0.49 0 10 0
December 16, 2022 22.45 25.35 26.25 0 10 0 85.00 0 0.45 0.49 0 102 0
December 16, 2022 19.90 21.90 23.35 0 0 0 88.00 0 0.48 0.49 0 0 0
December 16, 2022 18.20 20.00 20.60 0 12 0 90.00 0 0.50 0.49 0 46 0
December 16, 2022 16.30 18.00 18.70 0 0 0 92.00 0.08 0.49 0.50 0 0 0
December 16, 2022 14.35 16.00 16.70 0 10 0 94.00 0.17 0.60 0.60 0 4 0
December 16, 2022 13.50 15.20 15.80 0 4 0 95.00 0.27 0.70 0.60 0 32 0
December 16, 2022 12.50 14.10 14.90 0 0 0 96.00 0.31 0.80 0.70 0 0 0
December 16, 2022 10.75 12.40 13.00 0 0 0 98.00 0.50 1.00 0.90 0 10 0
December 16, 2022 9.40 10.30 10.90 0 36 0 100.00 0.80 1.10 1.05 0 28 0
December 16, 2022 5.55 6.50 7.00 0 11 0 105.00 2.10 2.60 2.40 0 25 0
December 16, 2022 2.80 3.40 3.85 0 36 0 110.00 4.20 4.75 4.40 0 20 0
December 16, 2022 1.10 1.60 1.90 0 109 0 115.00 7.30 8.05 7.60 0 25 0
December 16, 2022 0.34 0.70 0.90 0 107 0 120.00 11.25 12.65 12.00 0 58 0
December 16, 2022 0 0.50 0.50 0 10 0 125.00 15.60 17.20 16.65 0 10 0
December 16, 2022 0 0.49 0.49 0 17 0 130.00 20.35 22.10 21.55 0 0 0
December 16, 2022 0 0.50 0.49 0 0 0 135.00 25.35 27.70 26.55 0 0 0
December 16, 2022 0 0.45 0.49 0 124 0 140.00 30.35 32.70 31.80 0 3 0
December 16, 2022 0 0.43 0.49 0 1 0 145.00 35.35 37.70 36.35 0 0 0
December 16, 2022 0 0.43 0.49 0 15 0 150.00 40.35 42.70 41.35 0 0 0
December 16, 2022 0 0.43 0.49 0 85 0 160.00 50.60 52.55 51.35 0 3 0
January 20, 2023 20.45 22.45 23.45 0 0 0 88.00 0.55 1.00 0.90 0 9 0
January 20, 2023 18.65 20.35 21.15 0 0 0 90.00 0.75 1.20 1.10 0 13 0
January 20, 2023 17.00 18.55 19.35 0 0 0 92.00 0.95 1.40 1.30 0 2 0
January 20, 2023 15.30 16.85 17.45 0 0 0 94.00 1.25 1.70 1.60 0 3 0
January 20, 2023 13.60 15.15 15.85 0 10 0 96.00 1.60 2.10 1.90 0 3 0
January 20, 2023 11.90 13.55 14.35 0 0 0 98.00 2.00 2.50 2.30 0 0 0
January 20, 2023 10.50 12.00 12.85 0 0 0 100.00 2.35 3.10 2.89 0 6 0
January 20, 2023 7.45 8.30 8.90 0 3 0 105.00 4.00 4.75 4.35 0 2 0
January 20, 2023 4.80 5.60 6.05 0 100 0 110.00 6.10 7.10 6.75 0 0 0
January 20, 2023 2.80 3.55 3.95 0 0 0 115.00 9.20 10.05 9.35 0 0 0
January 20, 2023 1.70 2.20 2.40 0 5 0 120.00 12.45 14.10 13.35 0 0 0
January 20, 2023 0.80 1.30 1.45 0 10 0 125.00 16.65 18.40 17.50 0 0 0
January 20, 2023 0.21 0.70 0.75 0 13 0 130.00 20.80 23.35 21.95 0 0 0
January 20, 2023 0 0.50 0.60 0 3 0 135.00 25.85 27.80 26.75 0 0 0
January 20, 2023 0 0.49 0.50 0 0 0 140.00 30.70 32.55 31.55 0 0 0
January 20, 2023 0 0.49 0.50 0 0 0 145.00 35.30 37.95 36.85 0 0 0
January 20, 2023 0 0.50 0.50 0 0 0 150.00 40.20 42.95 41.80 0 0 0
February 17, 2023 20.70 23.30 24.35 0 10 0 88.00 1.25 1.70 1.60 0 0 0
February 17, 2023 19.45 21.10 21.70 0 0 0 90.00 1.50 2.00 1.80 0 0 0
February 17, 2023 17.85 19.50 20.10 0 0 0 92.00 1.80 2.30 2.20 0 0 0
February 17, 2023 16.30 17.90 18.50 0 0 0 94.00 2.10 2.90 2.50 0 0 0
February 17, 2023 14.65 16.30 16.90 0 0 0 96.00 2.55 3.30 3.10 0 0 0
February 17, 2023 13.15 14.80 15.40 0 0 0 98.00 3.10 3.80 3.60 0 0 0
February 17, 2023 11.80 13.40 14.00 0 0 0 100.00 3.60 4.40 4.20 0 0 0
February 17, 2023 9.05 9.90 10.40 0 0 0 105.00 5.20 6.35 6.10 0 2 0
February 17, 2023 6.35 7.20 7.70 0 500 0 110.00 7.60 8.60 8.10 0 0 0
February 17, 2023 4.35 5.00 5.40 0 0 0 115.00 10.30 11.45 10.80 0 0 0
February 17, 2023 2.75 3.40 3.80 0 2 0 120.00 13.50 15.25 14.50 0 10 0
February 17, 2023 1.70 2.20 2.40 0 8 0 125.00 17.30 19.25 18.25 0 0 0
February 17, 2023 1.00 1.40 1.60 0 6 0 130.00 21.30 23.95 22.95 0 0 0
February 17, 2023 0.30 0.80 1.00 0 40 0 135.00 25.85 28.50 27.25 0 0 0
February 17, 2023 0 0.50 0.60 0 57 0 140.00 30.55 33.20 32.05 0 0 0
February 17, 2023 0 0.49 0.50 0 0 0 150.00 40.30 42.95 41.70 0 0 0
March 17, 2023 37.60 40.40 41.10 0 10 0 70.00 0.32 0.60 0.70 0 62 0
March 17, 2023 28.20 30.90 31.60 0 15 0 80.00 0.90 1.30 1.20 0 10 0
March 17, 2023 23.80 26.40 27.10 0 10 0 85.00 1.40 1.90 1.80 0 23 0
March 17, 2023 21.30 23.90 24.60 0 0 0 88.00 1.90 2.40 2.20 0 3 0
March 17, 2023 19.80 21.80 23.20 0 1 0 90.00 2.10 2.90 2.70 0 57 0
March 17, 2023 18.65 20.20 20.70 0 0 0 92.00 2.50 3.25 3.10 0 0 0
March 17, 2023 17.10 18.60 19.20 0 0 0 94.00 3.00 3.70 3.60 0 0 0
March 17, 2023 16.20 17.90 18.50 0 10 0 95.00 3.20 3.95 3.80 0 0 0
March 17, 2023 15.60 17.20 17.70 0 0 0 96.00 3.40 4.20 4.00 0 0 0
March 17, 2023 14.10 15.80 16.30 0 0 0 98.00 4.00 4.80 4.60 0 0 0
March 17, 2023 12.75 14.40 14.90 0 16 0 100.00 4.60 5.40 5.20 0 10 0
March 17, 2023 10.05 10.90 12.10 0 0 0 105.00 6.30 7.45 7.15 0 0 0
March 17, 2023 7.40 8.40 8.80 0 13 0 110.00 8.70 9.70 9.20 0 10 0
March 17, 2023 5.20 6.30 6.60 0 4 0 115.00 11.20 12.90 12.35 0 0 0
March 17, 2023 3.60 4.40 4.80 0 0 0 120.00 14.50 16.15 15.40 0 0 0
March 17, 2023 2.40 3.20 3.40 0 0 0 125.00 18.20 19.85 19.35 0 0 0
March 17, 2023 1.60 2.10 2.30 0 42 0 130.00 21.70 24.35 23.45 0 5 0
March 17, 2023 0.40 0.90 1.10 0 67 0 140.00 30.50 33.50 32.75 0 0 0
March 17, 2023 0 0.50 0.50 0 10 0 150.00 40.10 42.90 42.25 0 0 0
March 17, 2023 0 0.49 0.50 0 25 0 160.00 49.90 52.75 52.05 0 0 0
April 21, 2023 22.00 24.40 25.35 0 0 0 88.00 2.40 3.20 3.10 0 0 0
April 21, 2023 19.25 20.95 21.65 0 0 0 92.00 3.30 4.10 3.90 0 5 0
April 21, 2023 17.85 19.50 20.15 0 0 0 94.00 3.80 4.60 4.40 0 4 0
April 21, 2023 16.45 18.05 18.75 0 0 0 96.00 4.40 5.20 4.90 0 0 0
April 21, 2023 15.10 16.70 17.35 0 0 0 98.00 5.00 5.80 5.50 0 0 0
April 21, 2023 13.90 15.40 16.05 0 0 0 100.00 5.40 6.60 6.40 0 0 0
April 21, 2023 10.80 12.40 12.95 0 0 0 105.00 7.40 8.60 8.30 0 0 0
April 21, 2023 8.45 9.50 9.90 0 0 0 110.00 9.80 11.00 10.45 0 0 0
April 21, 2023 6.25 7.40 7.80 0 0 0 115.00 12.30 13.70 13.20 0 0 0
April 21, 2023 4.70 5.50 5.80 0 2 0 120.00 15.50 16.95 16.20 0 0 0
April 21, 2023 3.30 4.10 4.40 0 0 0 125.00 19.10 20.75 20.35 0 0 0
April 21, 2023 2.30 3.10 3.30 0 0 0 130.00 22.65 24.95 24.20 0 0 0
April 21, 2023 1.05 1.40 1.60 0 0 0 140.00 30.95 33.80 33.15 0 0 0
May 19, 2023 17.30 18.90 19.55 0 0 0 96.00 5.05 6.05 5.70 0 0 0
May 19, 2023 15.95 17.60 18.25 0 0 0 98.00 5.50 6.70 6.50 0 0 0
May 19, 2023 14.70 16.30 16.95 0 0 0 100.00 6.20 7.40 7.20 0 0 0
May 19, 2023 11.75 13.40 13.95 0 0 0 105.00 8.20 9.40 9.10 0 0 0
May 19, 2023 9.45 10.50 10.90 0 0 0 110.00 10.25 11.95 11.50 0 0 0
May 19, 2023 7.25 8.40 8.70 0 0 0 115.00 13.15 14.70 14.35 0 0 0
May 19, 2023 5.50 6.60 6.90 0 0 0 120.00 16.25 17.85 17.20 0 0 0
May 19, 2023 4.20 5.00 5.30 0 0 0 125.00 19.80 21.60 20.60 0 0 0
May 19, 2023 3.00 3.80 4.10 0 0 0 130.00 23.05 25.70 24.95 0 0 0
May 19, 2023 1.60 2.00 2.20 0 0 0 140.00 31.35 34.30 33.65 0 0 0
June 16, 2023 29.50 32.00 32.90 0 30 0 80.00 2.20 2.90 2.50 0 0 0
June 16, 2023 25.40 28.00 28.80 0 20 0 85.00 3.05 3.70 3.60 0 0 0
June 16, 2023 21.80 24.20 24.90 0 20 0 90.00 4.15 4.80 4.70 0 0 0
June 16, 2023 18.80 20.20 20.90 0 10 0 95.00 5.40 6.40 6.20 0 12 0
June 16, 2023 15.55 17.00 17.70 0 30 0 100.00 7.10 8.20 7.90 0 10 0
June 16, 2023 10.10 12.05 12.10 0 1 0 110.00 11.05 12.65 12.45 0 11 0
June 16, 2023 6.30 7.30 7.70 0 50 0 120.00 17.00 18.75 18.20 0 10 0
June 16, 2023 3.60 4.40 4.70 0 1 0 130.00 23.60 26.30 25.60 0 10 0
June 16, 2023 2.00 2.50 2.90 0 3 0 140.00 31.70 34.50 34.00 0 0 0
June 16, 2023 0.90 1.40 1.50 0 20 0 150.00 40.65 43.60 42.90 0 0 0
June 16, 2023 0.30 0.80 0.90 0 0 0 160.00 50.10 53.10 52.30 0 0 0
September 15, 2023 30.25 33.20 33.80 0 30 0 80.00 3.10 3.90 3.80 0 0 0
September 15, 2023 26.45 29.40 30.10 0 10 0 85.00 4.20 5.00 4.80 0 0 0
September 15, 2023 23.20 25.90 27.20 0 30 0 90.00 5.40 6.50 6.30 0 40 0
September 15, 2023 20.05 26.20 23.20 0 31 0 95.00 6.90 8.10 7.90 0 13 0
September 15, 2023 17.15 19.10 19.60 0 30 0 100.00 8.70 9.90 9.70 0 20 0
September 15, 2023 11.90 13.90 14.40 0 40 0 110.00 12.90 14.90 14.60 0 70 0
September 15, 2023 8.40 9.60 9.90 0 0 0 120.00 18.70 20.70 20.30 0 0 0
September 15, 2023 5.40 6.60 7.00 0 30 0 130.00 25.10 28.05 27.35 0 0 0
September 15, 2023 3.50 4.30 4.60 0 2 0 140.00 32.90 35.90 35.05 0 20 0