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: June 15, 2024 at 7:37 p.m.   (Real-time)

  • Last price: 109.730
  • Net change: 0.040
  • Bid price: 109.350
  • Ask price: 110.190
  • 30-day historical volatility: 22.64%
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: 2,240
Volume: 4
Open interest: 946
Volume: 3
June 21, 2024 38.35 41.05 41.05 0 0 0 70.00 0 0.49 0.49 0 1 0
June 21, 2024 28.35 31.05 31.05 0 3 0 80.00 0 0.49 0.49 0 56 0
June 21, 2024 23.45 26.25 26.25 0 0 0 85.00 0 0.49 0.49 0 16 0
June 21, 2024 18.90 20.75 20.75 0 0 0 90.00 0 0.49 0.49 0 1 0
June 21, 2024 16.90 18.85 18.85 0 0 0 92.00 0 0.49 0.49 0 0 0
June 21, 2024 14.90 16.90 16.90 0 0 0 94.00 0 0.49 0.49 0 0 0
June 21, 2024 13.90 15.90 15.90 0 51 0 95.00 0 0.49 0.49 0 14 0
June 21, 2024 12.90 14.90 14.90 0 0 0 96.00 0 0.49 0.49 0 5 0
June 21, 2024 10.90 12.90 12.90 0 0 0 98.00 0 0.49 0.49 0 1 0
June 21, 2024 9.30 10.50 10.50 0 117 0 100.00 0 0.49 0.49 0 13 0
June 21, 2024 4.70 5.50 5.50 0 10 0 105.00 0.10 0.50 0.50 0 41 0
June 21, 2024 1.15 1.60 1.60 0 371 0 110.00 1.25 1.70 1.70 0 47 0
June 21, 2024 0 0.50 0.50 0 665 0 115.00 4.90 5.70 5.70 0 0 0
June 21, 2024 0 0.49 0.49 0 139 0 120.00 9.70 10.80 10.80 0 2 0
June 21, 2024 0 0.49 0.49 0 2 0 125.00 14.30 16.20 16.20 0 0 0
June 21, 2024 0 0.49 0.49 0 50 0 130.00 19.30 21.20 21.20 0 0 0
June 21, 2024 0 0.49 0.49 0 0 0 135.00 23.85 26.65 26.65 0 0 0
June 21, 2024 0 0.49 0.49 0 30 0 140.00 28.85 31.65 31.65 0 0 0
June 21, 2024 0 0.49 0.49 0 51 0 160.00 48.95 51.65 51.65 0 0 0
July 19, 2024 17.15 18.85 18.85 0 0 0 92.00 0 0.48 0.48 0 85 0
July 19, 2024 15.15 16.95 16.95 0 0 0 94.00 0.10 0.50 0.50 0 9 0
July 19, 2024 13.35 15.05 15.05 0 0 0 96.00 0.20 0.60 0.60 0 2 0
July 19, 2024 11.35 12.95 12.95 0 0 0 98.00 0.40 0.75 0.75 0 6 0
July 19, 2024 10.05 10.90 10.90 0 1 0 100.00 0.60 0.95 0.95 0 19 0
July 19, 2024 6.05 7.05 7.05 0 20 0 105.00 1.50 1.95 1.95 0 15 0
July 19, 2024 3.00 3.65 3.65 0 47 0 110.00 3.25 3.85 3.85 0 16 0
July 19, 2024 1.20 1.65 1.65 0 74 0 115.00 6.30 7.25 7.25 0 20 0
July 19, 2024 0.30 0.70 0.70 0 11 0 120.00 10.40 11.45 11.45 0 2 0
July 19, 2024 0 0.49 0.49 0 0 0 125.00 14.75 16.45 16.45 0 0 0
July 19, 2024 0 0.49 0.49 0 0 0 130.00 19.65 21.45 21.45 0 0 0
July 19, 2024 0 0.49 0.49 0 0 0 135.00 24.65 26.55 26.55 0 0 0
July 19, 2024 0 0.49 0.49 0 0 0 140.00 29.65 31.60 31.60 0 0 0
August 16, 2024 17.95 19.50 19.50 0 0 0 92.00 0.50 0.80 0.80 0 0 0
August 16, 2024 15.95 17.55 17.55 0 0 0 94.00 0.70 1.00 1.00 0 0 0
August 16, 2024 14.15 15.70 15.70 0 0 0 96.00 0.90 1.20 1.20 0 0 0
August 16, 2024 12.45 13.95 13.95 0 0 0 98.00 1.20 1.50 1.50 0 0 0
August 16, 2024 10.85 12.35 12.35 -0.50 13 3 100.00 1.50 1.85 1.85 0 3 0
August 16, 2024 7.60 8.25 8.25 0 12 0 105.00 2.70 3.20 3.20 -0.20 23 3
August 16, 2024 4.80 5.25 5.25 0 25 0 110.00 4.65 5.20 5.20 0 4 0
August 16, 2024 2.60 3.15 3.15 0 12 0 115.00 7.45 8.25 8.25 0 41 0
August 16, 2024 1.40 1.70 1.70 0 13 0 120.00 10.75 12.25 12.25 0 16 0
August 16, 2024 0.60 0.95 0.95 0 15 0 125.00 15.00 16.75 16.75 0 0 0
August 16, 2024 0.10 0.60 0.60 0 0 0 130.00 19.75 21.55 21.55 0 0 0
August 16, 2024 0 0.49 0.49 0 0 0 135.00 24.65 26.55 26.55 0 0 0
August 16, 2024 0 0.49 0.49 0 0 0 140.00 29.65 31.55 31.55 0 0 0
September 20, 2024 39.05 41.60 41.60 0 0 0 70.00 0 0.50 0.50 0 30 0
September 20, 2024 29.45 32.05 32.05 0 3 0 80.00 0.20 0.60 0.60 0 0 0
September 20, 2024 24.65 27.30 27.30 0 0 0 85.00 0.40 0.80 0.80 0 12 0
September 20, 2024 20.35 22.75 22.75 0 1 0 90.00 0.80 1.20 1.20 0 50 0
September 20, 2024 18.80 20.40 20.40 0 0 0 92.00 1.00 1.40 1.40 0 0 0
September 20, 2024 16.20 17.80 17.80 0 17 0 95.00 1.40 1.80 1.80 0 80 0
September 20, 2024 15.40 17.00 17.00 0 0 0 96.00 1.50 2.00 2.00 0 0 0
September 20, 2024 13.80 15.60 15.60 0 0 0 98.00 1.90 2.35 2.35 0 20 0
September 20, 2024 12.20 13.85 13.85 0 10 0 100.00 2.20 2.90 2.90 0 4 0
September 20, 2024 9.00 9.95 9.95 0 30 0 105.00 3.70 4.30 4.30 0 16 0
September 20, 2024 6.00 7.05 7.05 0 13 0 110.00 5.50 6.45 6.45 0 31 0
September 20, 2024 3.90 4.55 4.55 0 13 0 115.00 8.25 9.15 9.15 0 0 0
September 20, 2024 2.35 2.90 2.90 0 60 0 120.00 11.30 13.10 13.10 0 18 0
September 20, 2024 1.30 1.80 1.80 0 4 0 125.00 15.30 17.10 17.10 0 0 0
September 20, 2024 0.70 1.10 1.10 0 0 0 130.00 19.80 21.70 21.70 0 0 0
September 20, 2024 0.20 0.70 0.70 0 0 0 135.00 24.30 26.95 26.95 0 0 0
September 20, 2024 0 0.50 0.50 0 1 0 140.00 29.35 31.95 31.95 0 0 0
September 20, 2024 0 0.49 0.49 0 2 0 160.00 49.30 51.85 51.85 0 0 0
October 18, 2024 19.05 20.65 20.65 0 0 0 92.00 1.40 1.90 1.90 0 2 0
October 18, 2024 15.85 17.45 17.45 0 0 0 96.00 2.10 2.70 2.70 0 0 0
October 18, 2024 14.35 15.90 15.90 0 0 0 98.00 2.40 3.10 3.10 0 0 0
October 18, 2024 12.85 14.40 14.40 0 0 0 100.00 2.90 3.60 3.60 0 0 0
October 18, 2024 9.75 10.65 10.65 0 0 0 105.00 4.40 5.10 5.10 0 2 0
October 18, 2024 6.90 7.85 7.85 0 0 0 110.00 6.40 7.30 7.30 0 0 0
October 18, 2024 4.60 5.40 5.40 0 0 0 115.00 9.10 9.90 9.90 0 0 0
October 18, 2024 3.00 3.70 3.70 0 0 0 120.00 12.10 13.65 13.65 0 0 0
October 18, 2024 1.90 2.40 2.40 0 2 0 125.00 16.00 17.55 17.55 0 0 0
October 18, 2024 1.10 1.60 1.60 0 1 0 130.00 20.40 21.95 21.95 0 0 0
October 18, 2024 0.20 0.70 0.70 0 0 0 140.00 29.35 31.95 31.95 0 0 0
November 15, 2024 19.75 21.35 21.35 0 0 0 92.00 1.90 2.40 2.40 0 0 0
November 15, 2024 16.65 18.25 18.25 0 0 0 96.00 2.55 3.30 3.30 0 0 0
November 15, 2024 15.15 16.70 16.70 0 0 0 98.00 3.00 3.70 3.70 0 0 0
November 15, 2024 13.75 15.35 15.35 0 0 0 100.00 3.45 4.20 4.20 0 0 0
November 15, 2024 10.35 11.70 11.70 0 0 0 105.00 5.05 5.70 5.70 0 0 0
November 15, 2024 7.85 8.85 8.85 0 0 0 110.00 7.10 7.90 7.90 0 0 0
November 15, 2024 5.50 6.55 6.55 0 1 0 115.00 9.75 10.60 10.60 0 0 0
November 15, 2024 3.80 4.60 4.60 0 0 0 120.00 12.80 14.00 14.00 0 0 0
November 15, 2024 2.50 3.25 3.25 0 0 0 125.00 16.45 18.05 18.05 0 0 0
November 15, 2024 1.70 2.20 2.20 0 0 0 130.00 20.45 22.30 22.30 0 0 0
November 15, 2024 0.60 1.00 1.00 0 0 0 140.00 29.40 31.95 31.95 0 0 0
December 20, 2024 30.50 33.15 33.15 0 0 0 80.00 0.90 1.35 1.35 0 43 0
December 20, 2024 21.90 24.60 24.60 0 23 0 90.00 2.00 2.50 2.50 0 4 0
December 20, 2024 18.40 20.20 20.20 0 40 0 95.00 2.90 3.60 3.60 0 31 0
December 20, 2024 14.70 16.55 16.55 0 28 0 100.00 4.10 4.80 4.80 0 41 0
December 20, 2024 8.90 9.95 9.95 0 13 0 110.00 7.85 8.70 8.70 0 20 0
December 20, 2024 4.80 5.50 5.50 0 45 0 120.00 13.40 14.85 14.85 0 27 0
December 20, 2024 2.20 2.95 2.95 0 46 0 130.00 20.30 22.00 22.00 0 43 0
December 20, 2024 1.00 1.50 1.50 0 1 0 140.00 29.35 32.10 32.10 0 0 0
December 20, 2024 0 0.50 0.50 0 0 0 160.00 49.00 51.90 51.90 0 0 0
March 21, 2025 31.40 34.05 34.05 0 0 0 80.00 1.50 2.00 2.00 0 0 0
March 21, 2025 23.20 25.95 25.95 0 0 0 90.00 2.95 3.70 3.70 0 2 0
March 21, 2025 20.00 21.65 21.65 0 10 0 95.00 4.10 4.80 4.80 0 0 0
March 21, 2025 16.40 18.35 18.35 0 10 0 100.00 5.45 6.30 6.30 0 2 0
March 21, 2025 10.45 12.25 12.25 0 17 0 110.00 9.30 10.10 10.10 0 0 0
March 21, 2025 6.40 7.50 7.50 0 0 0 120.00 14.40 16.00 16.00 0 0 0
March 21, 2025 3.70 4.50 4.50 0 20 0 130.00 21.05 23.70 23.70 0 10 0
March 21, 2025 2.10 2.80 2.80 0 30 0 140.00 29.70 32.30 32.30 0 0 0
March 21, 2025 0.40 0.70 0.70 0 67 1 160.00 49.00 51.90 51.90 0 0 0