The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
WFG – West Fraser Timber Co. Ltd.
Last update: April 19, 2024 at 11:02 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 27.38%
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: 7,092
Volume: 100
|
Open interest: 3,007
Volume: 45
|
||||||||||||
April 19, 2024 | 0 | 0 | 27.00 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 23.00 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 21.00 | 0 | 0 | 0 | 86.00 | 0 | 0 | 0.49 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0 | 19.00 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 16.95 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.49 | 0 | 3 | 0 |
April 19, 2024 | 0 | 0 | 15.00 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 13.00 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.49 | 0 | 5 | 0 |
April 19, 2024 | 0 | 0 | 10.70 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.49 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0 | 8.70 | 0 | 13 | 0 | 98.00 | 0 | 0 | 0.49 | 0 | 23 | 0 |
April 19, 2024 | 0 | 0 | 6.70 | 0 | 7 | 0 | 100.00 | 0 | 0 | 0.49 | 0 | 1,538 | 0 |
April 19, 2024 | 0 | 0 | 1.60 | 0 | 22 | 0 | 105.00 | 0 | 0 | 0.49 | 0 | 536 | 0 |
April 19, 2024 | 0 | 0 | 0.05 | 0 | 82 | 0 | 110.00 | 0 | 0 | 3.95 | 0 | 66 | 3 |
April 19, 2024 | 0 | 0 | 0.49 | 0 | 2,603 | 0 | 115.00 | 0 | 0 | 9.15 | 0 | 32 | 0 |
April 19, 2024 | 0 | 0 | 0.49 | 0 | 1,750 | 0 | 120.00 | 0 | 0 | 14.55 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.49 | 0 | 1,440 | 0 | 125.00 | 0 | 0 | 19.65 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.49 | 0 | 12 | 0 | 130.00 | 0 | 0 | 24.65 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 135.00 | 0 | 0 | 29.65 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 34.65 | 0 | 0 | 0 |
May 17, 2024 | 18.05 | 19.65 | 19.65 | 0 | 0 | 0 | 88.00 | 0.15 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 14.35 | 15.90 | 15.90 | 0 | 0 | 0 | 92.00 | 0.39 | 0.75 | 0.75 | 0 | 3 | 0 |
May 17, 2024 | 12.45 | 14.05 | 14.05 | 0 | 0 | 0 | 94.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 10.70 | 12.35 | 12.35 | 0 | 0 | 0 | 96.00 | 0.75 | 1.10 | 1.10 | 0 | 25 | 0 |
May 17, 2024 | 9.55 | 10.55 | 10.55 | 0 | 0 | 0 | 98.00 | 1.10 | 1.50 | 1.50 | 0 | 3 | 0 |
May 17, 2024 | 7.95 | 8.80 | 8.80 | 0 | 0 | 0 | 100.00 | 1.50 | 1.95 | 1.95 | 0 | 27 | 0 |
May 17, 2024 | 4.70 | 5.20 | 5.20 | -0.90 | 4 | 10 | 105.00 | 3.05 | 3.55 | 3.55 | 0 | 15 | 0 |
May 17, 2024 | 2.30 | 2.85 | 2.85 | 0 | 13 | 0 | 110.00 | 5.65 | 6.35 | 6.35 | 0 | 20 | 3 |
May 17, 2024 | 1.10 | 1.35 | 1.35 | -0.50 | 35 | 40 | 115.00 | 9.05 | 10.00 | 10.00 | 0 | 20 | 0 |
May 17, 2024 | 0.40 | 0.85 | 0.85 | 0 | 95 | 0 | 120.00 | 13.35 | 14.75 | 14.75 | 0 | 10 | 0 |
May 17, 2024 | 0.05 | 0.49 | 0.49 | 0 | 17 | 0 | 125.00 | 18.05 | 19.60 | 19.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 8 | 0 | 130.00 | 23.05 | 24.90 | 24.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 135.00 | 28.05 | 29.85 | 29.85 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 33.05 | 34.85 | 34.85 | 0 | 0 | 0 |
June 21, 2024 | 35.55 | 38.15 | 38.15 | 0 | 0 | 0 | 70.00 | 0 | 0.50 | 0.50 | 0 | 1 | 0 |
June 21, 2024 | 25.80 | 28.40 | 28.40 | 0 | 3 | 0 | 80.00 | 0.13 | 0.50 | 0.50 | 0 | 56 | 0 |
June 21, 2024 | 21.05 | 23.65 | 23.65 | 0 | 0 | 0 | 85.00 | 0.37 | 0.70 | 0.70 | 0 | 16 | 0 |
June 21, 2024 | 16.95 | 18.80 | 18.80 | 0 | 0 | 0 | 90.00 | 0.75 | 1.20 | 1.20 | 0 | 1 | 0 |
June 21, 2024 | 15.20 | 17.00 | 17.00 | 0 | 0 | 0 | 92.00 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 |
June 21, 2024 | 13.40 | 15.35 | 15.35 | 0 | 0 | 0 | 94.00 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 |
June 21, 2024 | 12.60 | 14.35 | 14.35 | 0 | 51 | 0 | 95.00 | 1.45 | 1.90 | 1.90 | 0 | 14 | 0 |
June 21, 2024 | 11.85 | 13.55 | 13.55 | 0 | 0 | 0 | 96.00 | 1.65 | 2.10 | 2.10 | 0 | 0 | 5 |
June 21, 2024 | 10.20 | 12.00 | 12.00 | 0 | 0 | 0 | 98.00 | 2.05 | 2.50 | 2.50 | 0 | 0 | 0 |
June 21, 2024 | 9.20 | 10.30 | 10.30 | 0 | 117 | 0 | 100.00 | 2.50 | 3.10 | 3.10 | 0 | 9 | 0 |
June 21, 2024 | 5.95 | 6.70 | 6.70 | 0 | 0 | 0 | 105.00 | 4.20 | 4.85 | 4.85 | 0.10 | 20 | 2 |
June 21, 2024 | 3.50 | 4.15 | 4.15 | 0 | 58 | 0 | 110.00 | 6.65 | 7.60 | 7.60 | 0 | 15 | 10 |
June 21, 2024 | 2.00 | 2.50 | 2.50 | -0.65 | 31 | 10 | 115.00 | 9.90 | 10.90 | 10.90 | 0 | 1 | 0 |
June 21, 2024 | 1.00 | 1.40 | 1.40 | 0 | 137 | 0 | 120.00 | 13.40 | 15.25 | 15.25 | 0 | 6 | 0 |
June 21, 2024 | 0.50 | 0.95 | 0.95 | 0 | 12 | 0 | 125.00 | 17.90 | 19.85 | 19.85 | 0 | 0 | 0 |
June 21, 2024 | 0.10 | 0.60 | 0.60 | 0 | 50 | 0 | 130.00 | 22.55 | 25.15 | 25.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 135.00 | 27.60 | 30.15 | 30.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 30 | 0 | 140.00 | 32.60 | 35.15 | 35.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 51 | 0 | 160.00 | 51.45 | 56.05 | 56.05 | 0 | 0 | 0 |
July 19, 2024 | 15.85 | 17.45 | 17.45 | 0 | 0 | 0 | 92.00 | 1.45 | 1.90 | 1.90 | 0 | 10 | 0 |
July 19, 2024 | 14.25 | 15.80 | 15.80 | 0 | 0 | 0 | 94.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
July 19, 2024 | 12.65 | 14.25 | 14.25 | 0 | 0 | 0 | 96.00 | 2.20 | 2.85 | 2.85 | 0 | 0 | 0 |
July 19, 2024 | 11.20 | 12.75 | 12.75 | 0 | 0 | 0 | 98.00 | 2.65 | 3.30 | 3.30 | 0 | 0 | 0 |
July 19, 2024 | 10.15 | 11.30 | 11.30 | 0 | 2 | 0 | 100.00 | 3.25 | 3.80 | 3.80 | 0 | 0 | 0 |
July 19, 2024 | 6.95 | 7.75 | 7.75 | 0 | 0 | 0 | 105.00 | 5.00 | 5.60 | 5.60 | 0 | 0 | 0 |
July 19, 2024 | 4.60 | 5.10 | 5.10 | 0 | 10 | 0 | 110.00 | 7.40 | 8.25 | 8.25 | 0 | 2 | 0 |
July 19, 2024 | 2.80 | 3.40 | 3.40 | 0 | 10 | 0 | 115.00 | 10.50 | 11.90 | 11.90 | 0 | 20 | 0 |
July 19, 2024 | 1.70 | 2.15 | 2.15 | -0.60 | 3 | 10 | 120.00 | 14.15 | 15.70 | 15.70 | 0 | 2 | 0 |
July 19, 2024 | 0.90 | 1.35 | 1.35 | 0 | 0 | 0 | 125.00 | 18.55 | 20.10 | 20.10 | 0 | 0 | 0 |
July 19, 2024 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 | 130.00 | 22.95 | 25.15 | 25.15 | 0 | 0 | 0 |
July 19, 2024 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 135.00 | 27.90 | 30.05 | 30.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 32.90 | 35.05 | 35.05 | 0 | 0 | 0 |
August 16, 2024 | 16.75 | 18.30 | 18.30 | 0 | 0 | 0 | 92.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
August 16, 2024 | 15.15 | 16.70 | 16.70 | 0 | 0 | 0 | 94.00 | 2.30 | 3.00 | 3.00 | 0 | 0 | 0 |
August 16, 2024 | 13.65 | 15.25 | 15.25 | 0 | 0 | 0 | 96.00 | 2.85 | 3.50 | 3.50 | 0 | 0 | 0 |
August 16, 2024 | 12.20 | 13.75 | 13.75 | 0 | 0 | 0 | 98.00 | 3.35 | 4.00 | 4.00 | 0 | 0 | 0 |
August 16, 2024 | 11.20 | 12.05 | 12.05 | 0 | 10 | 0 | 100.00 | 3.95 | 4.60 | 4.60 | 0 | 0 | 0 |
August 16, 2024 | 8.05 | 8.85 | 8.85 | 0 | 10 | 0 | 105.00 | 5.80 | 6.55 | 6.55 | 0 | 20 | 0 |
August 16, 2024 | 5.60 | 6.50 | 6.50 | 0 | 20 | 0 | 110.00 | 8.00 | 9.05 | 9.05 | 0 | 0 | 0 |
August 16, 2024 | 3.80 | 4.45 | 4.45 | 0 | 0 | 0 | 115.00 | 11.35 | 12.60 | 12.60 | 0 | 10 | 0 |
August 16, 2024 | 2.40 | 2.95 | 2.95 | 0 | 0 | 0 | 120.00 | 14.60 | 16.20 | 16.20 | 0 | 10 | 0 |
August 16, 2024 | 1.60 | 1.90 | 1.90 | 0 | 0 | 0 | 125.00 | 18.85 | 20.30 | 20.30 | 0 | 0 | 0 |
August 16, 2024 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 | 130.00 | 22.75 | 25.35 | 25.35 | 0 | 0 | 0 |
August 16, 2024 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 | 135.00 | 27.55 | 30.20 | 30.20 | 0 | 0 | 0 |
August 16, 2024 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 140.00 | 32.50 | 35.05 | 35.05 | 0 | 0 | 0 |
September 20, 2024 | 36.60 | 39.25 | 39.25 | 0 | 0 | 0 | 70.00 | 0.31 | 0.80 | 0.80 | 0 | 30 | 0 |
September 20, 2024 | 27.30 | 29.95 | 29.95 | 0 | 0 | 0 | 80.00 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 |
September 20, 2024 | 22.90 | 25.50 | 25.50 | 0 | 0 | 0 | 85.00 | 1.40 | 1.90 | 1.90 | 0 | 12 | 0 |
September 20, 2024 | 19.30 | 20.90 | 20.90 | 0 | 1 | 0 | 90.00 | 2.10 | 2.80 | 2.80 | 0 | 40 | 0 |
September 20, 2024 | 17.80 | 19.40 | 19.40 | 0 | 0 | 0 | 92.00 | 2.45 | 3.20 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 15.50 | 17.15 | 17.15 | 0 | 15 | 0 | 95.00 | 3.15 | 3.80 | 3.80 | -0.10 | 90 | 20 |
September 20, 2024 | 14.80 | 16.40 | 16.40 | 0 | 0 | 0 | 96.00 | 3.40 | 4.10 | 4.10 | 0 | 0 | 0 |
September 20, 2024 | 13.40 | 15.05 | 15.05 | 0 | 0 | 0 | 98.00 | 4.00 | 4.70 | 4.70 | 0 | 20 | 0 |
September 20, 2024 | 11.85 | 13.40 | 13.40 | 0 | 1 | 0 | 100.00 | 4.60 | 5.30 | 5.30 | 0 | 4 | 0 |
September 20, 2024 | 9.50 | 9.95 | 9.95 | 0 | 20 | 0 | 105.00 | 6.40 | 7.30 | 7.30 | 0 | 10 | 0 |
September 20, 2024 | 6.70 | 7.65 | 7.65 | 0 | 13 | 0 | 110.00 | 8.65 | 9.70 | 9.70 | 0 | 31 | 0 |
September 20, 2024 | 4.90 | 5.40 | 5.40 | 0 | 0 | 0 | 115.00 | 11.45 | 13.10 | 13.10 | 0 | 0 | 0 |
September 20, 2024 | 3.30 | 3.80 | 3.80 | 0 | 60 | 0 | 120.00 | 15.00 | 16.65 | 16.65 | 0 | 18 | 0 |
September 20, 2024 | 2.20 | 2.65 | 2.65 | 0 | 0 | 0 | 125.00 | 18.80 | 20.70 | 20.70 | 0 | 0 | 0 |
September 20, 2024 | 1.50 | 1.80 | 1.80 | 0 | 0 | 0 | 130.00 | 22.60 | 25.45 | 25.45 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 | 135.00 | 27.35 | 30.30 | 30.30 | 0 | 0 | 0 |
September 20, 2024 | 0.60 | 1.10 | 1.10 | 0 | 1 | 0 | 140.00 | 32.25 | 35.20 | 35.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.49 | 0.49 | 0 | 2 | 0 | 160.00 | 51.20 | 56.10 | 56.10 | 0 | 0 | 0 |
October 18, 2024 | 18.30 | 20.10 | 20.10 | 0 | 0 | 0 | 92.00 | 2.90 | 3.70 | 3.70 | 0 | 0 | 0 |
October 18, 2024 | 15.40 | 17.40 | 17.40 | 0 | 0 | 0 | 96.00 | 3.90 | 4.70 | 4.70 | 0 | 0 | 0 |
October 18, 2024 | 14.00 | 16.00 | 16.00 | 0 | 0 | 0 | 98.00 | 4.50 | 5.20 | 5.20 | 0 | 0 | 0 |
October 18, 2024 | 12.65 | 14.35 | 14.35 | 0 | 0 | 0 | 100.00 | 5.15 | 6.30 | 6.30 | 0 | 0 | 0 |
October 18, 2024 | 10.00 | 10.90 | 10.90 | 0 | 0 | 0 | 105.00 | 7.10 | 7.90 | 7.90 | 0 | 0 | 0 |
October 18, 2024 | 7.40 | 8.35 | 8.35 | 0 | 0 | 0 | 110.00 | 9.45 | 10.30 | 10.30 | 0 | 0 | 0 |
October 18, 2024 | 5.30 | 6.45 | 6.45 | 0 | 0 | 0 | 115.00 | 11.95 | 13.70 | 13.70 | 0 | 0 | 0 |
October 18, 2024 | 3.90 | 4.70 | 4.70 | 0 | 0 | 0 | 120.00 | 15.40 | 17.20 | 17.20 | 0 | 0 | 0 |
October 18, 2024 | 2.70 | 3.45 | 3.45 | 0 | 0 | 0 | 125.00 | 19.10 | 21.10 | 21.10 | 0 | 0 | 0 |
October 18, 2024 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 | 130.00 | 22.80 | 25.80 | 25.80 | 0 | 0 | 0 |
December 20, 2024 | 28.75 | 31.35 | 31.35 | 0 | 0 | 0 | 80.00 | 1.70 | 2.20 | 2.20 | 0 | 43 | 0 |
December 20, 2024 | 20.75 | 23.10 | 23.10 | 0 | 23 | 0 | 90.00 | 3.40 | 4.20 | 4.20 | 0 | 3 | 0 |
December 20, 2024 | 17.65 | 19.25 | 19.25 | 0 | 40 | 0 | 95.00 | 4.60 | 5.40 | 5.40 | 0 | 30 | 0 |
December 20, 2024 | 14.40 | 15.45 | 15.45 | 0 | 28 | 0 | 100.00 | 6.20 | 7.10 | 7.10 | 0 | 33 | 0 |
December 20, 2024 | 9.30 | 10.25 | 10.25 | 0 | 13 | 0 | 110.00 | 10.50 | 12.10 | 12.10 | 0 | 20 | 0 |
December 20, 2024 | 5.40 | 6.25 | 6.25 | 0 | 45 | 0 | 120.00 | 16.65 | 18.15 | 18.15 | 0 | 27 | 0 |
December 20, 2024 | 3.10 | 3.50 | 3.50 | 0 | 46 | 0 | 130.00 | 23.65 | 25.45 | 25.45 | 0 | 43 | 0 |
December 20, 2024 | 1.70 | 2.05 | 2.05 | 0 | 1 | 0 | 140.00 | 32.70 | 35.20 | 35.20 | 0 | 0 | 0 |
December 20, 2024 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 160.00 | 51.70 | 56.25 | 56.25 | 0 | 0 | 0 |
March 21, 2025 | 22.50 | 25.25 | 25.25 | 0 | 0 | 0 | 90.00 | 4.40 | 5.20 | 5.20 | -0.60 | 0 | 2 |
March 21, 2025 | 19.50 | 21.50 | 21.50 | 0 | 10 | 0 | 95.00 | 5.65 | 6.80 | 6.80 | 0 | 0 | 0 |
March 21, 2025 | 16.20 | 17.80 | 17.80 | 0 | 10 | 0 | 100.00 | 7.25 | 8.40 | 8.40 | 0 | 0 | 0 |
March 21, 2025 | 10.80 | 12.65 | 12.65 | 0 | 0 | 0 | 110.00 | 11.45 | 13.10 | 13.10 | 0 | 0 | 0 |
March 21, 2025 | 7.20 | 8.35 | 8.35 | 0 | 0 | 0 | 120.00 | 17.50 | 19.10 | 19.10 | 0 | 0 | 0 |
March 21, 2025 | 4.60 | 5.40 | 5.40 | -0.95 | 10 | 10 | 130.00 | 24.10 | 26.90 | 26.90 | 0 | 10 | 0 |
March 21, 2025 | 2.80 | 3.55 | 3.55 | -0.70 | 10 | 20 | 140.00 | 32.60 | 35.60 | 35.60 | 0 | 0 | 0 |
March 21, 2025 | 1.00 | 1.15 | 1.15 | 0 | 37 | 0 | 160.00 | 51.10 | 56.10 | 56.10 | 0 | 0 | 0 |