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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

WFG – West Fraser Timber Co. Ltd.

Last update: July 27, 2024 at 5:25 a.m.   (Real-time)

  • Last price: 121.580
  • Net change: 4.350
  • Bid price: 120.760
  • Ask price: 121.990
  • 30-day historical volatility: 31.59%
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: 987
Volume: 59
Open interest: 858
Volume: 10
August 16, 2024 28.95 31.00 31.00 0 0 0 92.00 0 0.49 0.49 0 0 0
August 16, 2024 26.95 29.20 29.20 0 0 0 94.00 0 0.49 0.49 0 0 0
August 16, 2024 25.05 27.05 27.05 0 0 0 96.00 0 0.33 0.33 0 0 0
August 16, 2024 23.05 25.05 25.05 0 0 0 98.00 0.10 0.34 0.34 0 20 0
August 16, 2024 21.05 23.10 23.10 0 13 0 100.00 0 0.37 0.37 0 7 0
August 16, 2024 16.45 17.95 17.95 0 17 0 105.00 0.20 0.44 0.44 -0.10 31 10
August 16, 2024 11.70 13.15 13.15 3.40 128 24 110.00 0.15 0.60 0.60 0 7 0
August 16, 2024 7.40 8.15 8.15 0 103 0 115.00 0.60 1.05 1.05 0 41 0
August 16, 2024 3.70 4.35 4.35 1.20 13 1 120.00 1.70 2.30 2.30 0 20 0
August 16, 2024 1.20 1.65 1.65 0 15 0 125.00 4.25 4.80 4.80 0 0 0
August 16, 2024 0.25 0.60 0.60 0 0 0 130.00 8.05 9.20 9.20 0 0 0
August 16, 2024 0 5.00 5.00 0 0 0 135.00 12.55 14.40 14.40 0 0 0
August 16, 2024 0 5.00 5.00 0 0 0 140.00 17.40 19.35 19.35 0 0 0
September 20, 2024 50.10 54.50 54.50 0 0 0 70.00 0 0.50 0.50 0 30 0
September 20, 2024 40.80 43.55 43.55 0 3 0 80.00 0 0.50 0.50 0 0 0
September 20, 2024 35.90 38.80 38.80 0 0 0 85.00 0 0.50 0.50 0 12 0
September 20, 2024 31.00 33.85 33.85 0 1 0 90.00 0 0.50 0.50 0 154 0
September 20, 2024 29.00 31.80 31.80 0 0 0 92.00 0.10 0.50 0.50 0 0 0
September 20, 2024 27.00 29.85 29.85 0 0 0 94.00 0 0.50 0.50 0 0 0
September 20, 2024 26.00 29.00 29.00 0 19 0 95.00 0.10 0.50 0.50 0 80 0
September 20, 2024 25.10 28.10 28.10 0 0 0 96.00 0.05 0.50 0.50 0 0 0
September 20, 2024 23.10 26.00 26.00 0 0 0 98.00 0.15 0.55 0.55 0 20 0
September 20, 2024 21.20 24.20 24.20 0 10 0 100.00 0.25 0.60 0.60 0 38 0
September 20, 2024 17.00 19.00 19.00 0 30 0 105.00 0.45 0.90 0.90 0 16 0
September 20, 2024 13.00 14.20 14.20 0 18 0 110.00 1.05 1.40 1.40 0 47 0
September 20, 2024 9.20 10.05 10.05 0 19 0 115.00 1.90 2.45 2.45 0 0 0
September 20, 2024 5.70 6.45 6.45 1.05 63 16 120.00 3.35 4.00 4.00 0 18 0
September 20, 2024 3.20 3.85 3.85 0.50 17 17 125.00 5.60 6.50 6.50 0 0 0
September 20, 2024 1.60 2.00 2.00 0 0 0 130.00 9.05 10.15 10.15 0 0 0
September 20, 2024 0.70 1.00 1.00 0 0 0 135.00 12.90 14.30 14.30 0 0 0
September 20, 2024 0 5.00 5.00 0 1 0 140.00 17.50 19.40 19.40 0 0 0
September 20, 2024 0 5.00 5.00 0 2 0 160.00 37.00 39.90 39.90 0 0 0
October 18, 2024 29.65 32.00 32.00 0 0 0 92.00 0.11 0.60 0.60 0 2 0
October 18, 2024 27.65 30.15 30.15 0 0 0 94.00 0.25 0.65 0.65 0 0 0
October 18, 2024 25.75 28.15 28.15 0 0 0 96.00 0.40 0.70 0.70 0 0 0
October 18, 2024 23.85 26.35 26.35 0 0 0 98.00 0.40 0.80 0.80 0 0 0
October 18, 2024 22.05 24.50 24.50 0 0 0 100.00 0.60 0.95 0.95 0 0 0
October 18, 2024 17.65 19.05 19.05 0 0 0 105.00 1.05 1.40 1.40 0 2 0
October 18, 2024 13.75 14.95 14.95 0 0 0 110.00 1.70 2.20 2.20 0 7 0
October 18, 2024 10.10 11.05 11.05 0 4 0 115.00 2.85 3.40 3.40 0 17 0
October 18, 2024 6.80 7.50 7.50 0 2 0 120.00 4.50 5.10 5.10 0 0 0
October 18, 2024 4.30 4.90 4.90 0 12 0 125.00 6.75 7.60 7.60 0 0 0
October 18, 2024 2.50 3.10 3.10 0 4 0 130.00 9.95 10.80 10.80 0 0 0
October 18, 2024 1.35 1.80 1.80 0 0 0 135.00 13.65 14.85 14.85 0 0 0
October 18, 2024 0.75 1.10 1.10 0 0 0 140.00 17.85 19.60 19.60 0 0 0
November 15, 2024 30.15 32.45 32.45 0 0 0 92.00 0.55 0.85 0.85 0 0 0
November 15, 2024 28.25 30.65 30.65 0 0 0 94.00 0.60 0.95 0.95 0 0 0
November 15, 2024 26.45 28.80 28.80 0 0 0 96.00 0.75 1.05 1.05 0 0 0
November 15, 2024 24.65 27.00 27.00 0 0 0 98.00 0.90 1.20 1.20 0 0 0
November 15, 2024 22.65 24.55 24.55 0 0 0 100.00 1.10 1.40 1.40 0 1 0
November 15, 2024 19.10 20.25 20.25 0 0 0 105.00 1.70 2.05 2.05 0 5 0
November 15, 2024 14.55 16.05 16.05 0 0 0 110.00 2.50 3.00 3.00 0 0 0
November 15, 2024 10.95 12.45 12.45 0 6 0 115.00 3.70 4.40 4.40 0 2 0
November 15, 2024 8.20 9.15 9.15 0 1 0 120.00 5.50 6.40 6.40 0 0 0
November 15, 2024 5.70 6.50 6.50 0 10 0 125.00 7.85 8.70 8.70 0 0 0
November 15, 2024 3.60 4.50 4.50 0 0 0 130.00 10.85 11.80 11.80 0 0 0
November 15, 2024 2.40 3.00 3.00 0 0 0 135.00 14.35 15.55 15.55 0 0 0
November 15, 2024 1.50 1.95 1.95 0 0 0 140.00 18.45 19.65 19.65 0 0 0
December 20, 2024 41.90 44.30 44.30 0 0 0 80.00 0.30 0.65 0.65 0 55 0
December 20, 2024 32.40 35.05 35.05 0 23 0 90.00 0.60 1.00 1.00 0 24 0
December 20, 2024 30.50 33.20 33.20 0 0 0 92.00 0.75 1.15 1.15 0 10 0
December 20, 2024 28.50 31.25 31.25 0 0 0 94.00 0.90 1.30 1.30 0 0 0
December 20, 2024 27.70 30.50 30.50 0 40 0 95.00 1.10 1.35 1.35 0 51 0
December 20, 2024 26.70 29.40 29.40 0 0 0 96.00 1.05 1.45 1.45 0 0 0
December 20, 2024 25.40 27.40 27.40 0 0 0 98.00 1.20 1.65 1.65 0 0 0
December 20, 2024 23.70 26.10 26.10 0 31 0 100.00 1.50 1.90 1.90 0 46 0
December 20, 2024 19.80 21.20 21.20 0 0 0 105.00 2.10 2.70 2.70 0 2 0
December 20, 2024 16.10 17.30 17.30 0 19 0 110.00 3.10 3.80 3.80 0 20 0
December 20, 2024 12.40 13.75 13.75 0 9 0 115.00 4.60 5.40 5.40 0 0 0
December 20, 2024 9.60 10.40 10.40 0 50 0 120.00 6.40 7.30 7.30 0 27 0
December 20, 2024 7.00 7.80 7.80 0 0 0 125.00 8.70 9.60 9.60 0 0 0
December 20, 2024 4.90 5.70 5.70 0 46 0 130.00 11.50 12.90 12.90 0 1 0
December 20, 2024 3.30 4.10 4.10 0 0 0 135.00 15.00 16.40 16.40 0 0 0
December 20, 2024 2.20 2.90 2.90 0 3 0 140.00 18.80 20.00 20.00 0 0 0
December 20, 2024 0 5.00 5.00 0 0 0 160.00 37.00 39.90 39.90 0 0 0
January 17, 2025 30.95 33.40 33.40 0 0 0 92.00 0.90 1.40 1.40 0 0 0
January 17, 2025 27.05 29.80 29.80 0 0 0 96.00 1.35 1.80 1.80 0 0 0
January 17, 2025 25.75 27.90 27.90 0 0 0 98.00 1.40 2.05 2.05 0 0 0
January 17, 2025 24.05 26.20 26.20 0 0 0 100.00 1.65 2.35 2.35 0 10 0
January 17, 2025 20.15 21.45 21.45 0 0 0 105.00 2.50 3.20 3.20 0 0 0
January 17, 2025 16.45 17.85 17.85 0 0 0 110.00 3.55 4.50 4.50 0 0 0
January 17, 2025 13.00 14.25 14.25 0 0 0 115.00 5.10 6.10 6.10 0 0 0
January 17, 2025 10.10 11.00 11.00 0 0 0 120.00 6.90 8.00 8.00 0 0 0
January 17, 2025 7.50 8.30 8.30 0 0 0 125.00 9.30 10.40 10.40 0 0 0
January 17, 2025 5.40 6.50 6.50 0 0 0 130.00 12.05 13.40 13.40 0 0 0
January 17, 2025 3.65 4.85 4.85 0 0 0 135.00 15.25 16.70 16.70 0 0 0
January 17, 2025 2.55 3.20 3.20 0 0 0 140.00 19.25 20.50 20.50 0 0 0
March 21, 2025 42.50 45.10 45.10 0 0 0 80.00 0.70 1.10 1.10 0 20 0
March 21, 2025 33.20 36.15 36.15 0 0 0 90.00 1.35 1.80 1.80 0 2 0
March 21, 2025 29.30 31.50 31.50 0 10 0 95.00 1.80 2.50 2.50 0 1 0
March 21, 2025 25.20 27.60 27.60 0 10 0 100.00 2.60 3.20 3.20 0 2 0
March 21, 2025 18.10 19.60 19.60 0 17 0 110.00 4.80 5.80 5.80 0 0 0
March 21, 2025 11.75 13.35 13.35 0 40 0 120.00 8.35 9.50 9.50 0 0 0
March 21, 2025 7.15 8.45 8.45 0 20 0 130.00 13.20 15.00 15.00 0 10 0
March 21, 2025 4.10 4.90 4.90 0 60 0 140.00 20.05 21.40 21.40 0 0 0
March 21, 2025 0 1.30 1.30 0.35 98 1 160.00 37.00 39.90 39.90 0 0 0
June 20, 2025 43.00 46.00 46.00 0 0 0 80.00 0 4.00 4.00 0 0 0
June 20, 2025 31.15 40.00 40.00 0 0 0 90.00 0 9.00 9.00 0 0 0
June 20, 2025 27.20 36.10 36.10 0 0 0 95.00 0 9.00 9.00 0 0 0
June 20, 2025 26.70 29.70 29.70 0 0 0 100.00 0 9.00 9.00 0 0 0
June 20, 2025 16.10 25.05 25.05 0 0 0 110.00 2.15 11.05 11.05 0 0 0
June 20, 2025 9.95 18.85 18.85 0 0 0 120.00 6.45 15.35 15.35 0 0 0
June 20, 2025 5.05 13.95 13.95 0 0 0 130.00 10.75 19.65 19.65 0 0 0
June 20, 2025 2.10 11.00 11.00 0 0 0 140.00 17.85 26.80 26.80 0 0 0
June 20, 2025 0 9.00 9.00 0 0 0 160.00 37.00 40.00 40.00 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.