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.

CFP – Canfor Corporation

Last update: October 13, 2024 at 10:55 a.m.   (Real-time)

  • Last price: 17.380
  • Net change: 0.270
  • Bid price: 17.310
  • Ask price: 17.450
  • 30-day historical volatility: 37.38%
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: 8,763
Volume: 6
Open interest: 798
Volume: 50
October 18, 2024 6.15 6.55 6.55 0 0 0 11.00 0 0.07 0.07 0 0 0
October 18, 2024 5.15 5.55 5.55 0 0 0 12.00 0 0.07 0.07 0 0 0
October 18, 2024 4.65 5.05 5.05 0 0 0 12.50 0 0.07 0.07 0 0 0
October 18, 2024 4.15 4.55 4.55 0 0 0 13.00 0 0.07 0.07 0 0 0
October 18, 2024 3.65 4.05 4.05 0 0 0 13.50 0 0.07 0.07 0 0 0
October 18, 2024 3.25 3.55 3.55 0 0 0 14.00 0 0.07 0.07 0 60 0
October 18, 2024 2.75 3.05 3.05 0 0 0 14.50 0 0.07 0.07 0 0 0
October 18, 2024 2.25 2.50 2.50 0 0 0 15.00 0 0.48 0.48 0 0 0
October 18, 2024 1.75 2.00 2.00 0 20 0 15.50 0 0.08 0.08 0 0 0
October 18, 2024 1.30 1.50 1.50 0 41 0 16.00 0 0.08 0.08 0 20 0
October 18, 2024 0.75 1.05 1.05 0 4 0 16.50 0.01 0.12 0.12 0 0 0
October 18, 2024 0.37 0.65 0.65 0 0 0 17.00 0.02 0.25 0.25 0 20 0
October 18, 2024 0.09 0.32 0.32 0 2 0 17.50 0.20 0.45 0.45 0 0 0
October 18, 2024 0.01 0.15 0.15 0 11 0 18.00 0.55 0.85 0.85 0 0 0
October 18, 2024 0 0.10 0.10 0 0 0 18.50 1.05 1.25 1.25 0 0 0
October 18, 2024 0 0.08 0.08 0 0 0 19.00 1.50 1.75 1.75 0 0 0
October 18, 2024 0 0.07 0.07 0 0 0 20.00 2.50 2.75 2.75 0 0 0
November 15, 2024 6.00 6.70 6.70 0 0 0 11.00 0 0.20 0.20 0 0 0
November 15, 2024 5.20 5.70 5.70 0 0 0 12.00 0 0.20 0.20 0 0 0
November 15, 2024 4.70 5.20 5.20 0 0 0 12.50 0 0.49 0.49 0 0 0
November 15, 2024 4.20 4.70 4.70 0 0 0 13.00 0 0.49 0.49 0 0 0
November 15, 2024 3.70 4.20 4.20 0 0 0 13.50 0 0.22 0.22 0 0 0
November 15, 2024 3.25 3.75 3.75 0 50 0 14.00 0.01 0.23 0.23 0 15 0
November 15, 2024 2.75 3.25 3.25 0 0 0 14.50 0.01 0.27 0.27 0 7 0
November 15, 2024 2.30 2.80 2.80 0 4 0 15.00 0.01 0.32 0.32 0 35 0
November 15, 2024 1.90 2.25 2.25 0 0 0 15.50 0.02 0.38 0.38 0 0 0
November 15, 2024 1.45 1.85 1.85 0 35 0 16.00 0.11 0.48 0.48 0 10 0
November 15, 2024 1.10 1.50 1.50 0 0 0 16.50 0.21 0.55 0.55 0 0 0
November 15, 2024 0.85 1.15 1.15 0 5 0 17.00 0.33 0.70 0.70 0 10 0
November 15, 2024 0.55 0.90 0.90 0 0 0 17.50 0.60 0.95 0.95 0 0 0
November 15, 2024 0.26 0.65 0.65 0 4,010 0 18.00 0.90 1.25 1.25 0 0 0
November 15, 2024 0.21 0.50 0.50 0 0 0 18.50 1.25 1.60 1.60 0 0 0
November 15, 2024 0.02 0.39 0.39 0 0 0 19.00 1.60 1.95 1.95 0 0 0
November 15, 2024 0.02 0.28 0.28 0 0 0 20.00 2.40 3.00 3.00 0 0 0
December 20, 2024 7.20 7.65 7.65 0 8 0 10.00 0 0.11 0.11 0 0 0
December 20, 2024 6.20 6.65 6.65 0 0 0 11.00 0 0.12 0.12 0 0 0
December 20, 2024 5.25 5.65 5.65 0 2 0 12.00 0.01 0.12 0.12 0 0 0
December 20, 2024 4.85 5.20 5.20 0 0 0 12.50 0.01 0.15 0.15 0 0 0
December 20, 2024 4.40 4.70 4.70 0 0 0 13.00 0.01 0.17 0.17 -0.01 65 10
December 20, 2024 3.90 4.25 4.25 0 0 0 13.50 0.01 0.20 0.20 0 0 0
December 20, 2024 3.45 3.75 3.75 0 0 0 14.00 0.05 0.25 0.25 0 52 0
December 20, 2024 3.00 3.30 3.30 0 0 0 14.50 0.07 0.30 0.30 0 30 0
December 20, 2024 2.50 2.90 2.90 0 20 0 15.00 0.15 0.39 0.39 -0.26 65 40
December 20, 2024 2.15 2.45 2.45 0 0 0 15.50 0.15 0.49 0.49 0 0 0
December 20, 2024 1.75 2.10 2.10 0 40 0 16.00 0.31 0.65 0.65 0 50 0
December 20, 2024 1.45 1.75 1.75 0 0 0 16.50 0.41 0.75 0.75 0 0 0
December 20, 2024 1.10 1.50 1.50 -0.10 16 6 17.00 0.60 0.95 0.95 0 0 0
December 20, 2024 0.80 1.20 1.20 0 33 0 17.50 0.90 1.20 1.20 0 0 0
December 20, 2024 0.60 0.95 0.95 0 4,020 0 18.00 1.15 1.45 1.45 0 0 0
December 20, 2024 0.40 0.75 0.75 0 0 0 18.50 1.45 1.80 1.80 0 0 0
December 20, 2024 0.25 0.60 0.60 0 6 0 19.00 1.80 2.10 2.10 0 0 0
December 20, 2024 0.03 0.39 0.39 0 2 0 20.00 2.55 3.05 3.05 0 0 0
December 20, 2024 0.06 0.25 0.25 0 0 0 21.00 3.50 3.80 3.80 0 0 0
December 20, 2024 0.02 0.19 0.19 0 0 0 22.00 4.50 4.75 4.75 0 0 0
January 17, 2025 5.40 5.75 5.75 0 0 0 12.00 0.01 0.17 0.17 0 0 0
January 17, 2025 4.90 5.25 5.25 0 0 0 12.50 0.01 0.20 0.20 0 0 0
January 17, 2025 4.45 4.80 4.80 0 0 0 13.00 0.01 0.23 0.23 0 0 0
January 17, 2025 4.00 4.30 4.30 0 0 0 13.50 0.05 0.28 0.28 0 0 0
January 17, 2025 3.55 3.90 3.90 0 0 0 14.00 0.10 0.33 0.33 0 2 0
January 17, 2025 3.10 3.45 3.45 0 0 0 14.50 0.15 0.40 0.40 0 0 0
January 17, 2025 2.70 3.00 3.00 0 0 0 15.00 0.22 0.49 0.49 0 35 0
January 17, 2025 2.30 2.65 2.65 0 0 0 15.50 0.33 0.55 0.55 0 0 0
January 17, 2025 1.95 2.30 2.30 0 10 0 16.00 0.46 0.75 0.75 0 0 0
January 17, 2025 1.60 1.95 1.95 0 1 0 16.50 0.60 0.90 0.90 0 0 0
January 17, 2025 1.30 1.65 1.65 0 0 0 17.00 0.80 1.10 1.10 0 0 0
January 17, 2025 1.05 1.40 1.40 0 0 0 17.50 1.00 1.35 1.35 0 0 0
January 17, 2025 0.85 1.15 1.15 0 10 0 18.00 1.30 1.60 1.60 0 0 0
January 17, 2025 0.65 0.95 0.95 0 50 0 18.50 1.60 1.90 1.90 0 0 0
January 17, 2025 0.50 0.75 0.75 0 0 0 19.00 1.95 2.25 2.25 0 0 0
January 17, 2025 0.25 0.55 0.55 0 0 0 20.00 2.70 3.10 3.10 0 0 0
February 21, 2025 5.35 5.85 5.85 0 0 0 12.00 0.01 0.24 0.24 0 0 0
February 21, 2025 5.00 5.35 5.35 0 0 0 12.50 0.01 0.28 0.28 0 0 0
February 21, 2025 4.55 4.90 4.90 0 0 0 13.00 0.06 0.32 0.32 0 0 0
February 21, 2025 4.15 4.45 4.45 0 0 0 13.50 0.11 0.38 0.38 0 0 0
February 21, 2025 3.70 4.05 4.05 0 0 0 14.00 0.16 0.45 0.45 0 0 0
February 21, 2025 3.25 3.65 3.65 0 0 0 14.50 0.25 0.55 0.55 0 0 0
February 21, 2025 2.85 3.25 3.25 0 0 0 15.00 0.35 0.65 0.65 0 35 0
February 21, 2025 2.55 2.85 2.85 0 0 0 15.50 0.47 0.75 0.75 0 0 0
February 21, 2025 2.20 2.50 2.50 0 0 0 16.00 0.60 0.90 0.90 0 0 0
February 21, 2025 1.85 2.20 2.20 0 10 0 16.50 0.80 1.10 1.10 0 0 0
February 21, 2025 1.55 1.95 1.95 0 5 0 17.00 1.00 1.35 1.35 0 0 0
February 21, 2025 1.30 1.65 1.65 0 0 0 17.50 1.20 1.60 1.60 0 0 0
February 21, 2025 1.05 1.45 1.45 0 0 0 18.00 1.50 1.80 1.80 0 0 0
February 21, 2025 0.85 1.25 1.25 0 0 0 18.50 1.75 2.10 2.10 0 0 0
February 21, 2025 0.65 0.95 0.95 0 0 0 19.00 2.10 2.45 2.45 0 0 0
February 21, 2025 0.45 0.70 0.70 0 0 0 20.00 2.80 3.25 3.25 0 0 0
March 21, 2025 7.30 7.80 7.80 0 12 0 10.00 0.01 0.17 0.17 0 15 0
March 21, 2025 5.50 5.90 5.90 0 0 0 12.00 0.01 0.29 0.29 0 0 0
March 21, 2025 4.65 5.00 5.00 0 0 0 13.00 0.11 0.40 0.40 0 0 0
March 21, 2025 3.80 4.20 4.20 0 15 0 14.00 0.25 0.55 0.55 0 57 0
March 21, 2025 3.40 3.80 3.80 0 0 0 14.50 0.34 0.65 0.65 0 0 0
March 21, 2025 3.05 3.40 3.40 0 54 0 15.00 0.45 0.70 0.70 0 45 0
March 21, 2025 2.70 3.05 3.05 0 0 0 15.50 0.60 0.85 0.85 0 0 0
March 21, 2025 2.35 2.75 2.75 0 32 0 16.00 0.75 1.05 1.05 0 0 0
March 21, 2025 2.00 2.40 2.40 0 0 0 16.50 0.90 1.25 1.25 0 0 0
March 21, 2025 1.70 2.15 2.15 0 3 0 17.00 1.15 1.50 1.50 0 0 0
March 21, 2025 1.50 1.85 1.85 0 0 0 17.50 1.40 1.75 1.75 0 0 0
March 21, 2025 1.25 1.65 1.65 0 7 0 18.00 1.65 2.00 2.00 0 0 0
March 21, 2025 1.05 1.40 1.40 0 0 0 18.50 1.90 2.30 2.30 0 0 0
March 21, 2025 0.85 1.25 1.25 0 0 0 19.00 2.20 2.60 2.60 0 0 0
March 21, 2025 0.55 0.90 0.90 0 3 0 20.00 2.90 3.40 3.40 0 35 0
March 21, 2025 0.23 0.55 0.55 0 10 0 22.00 4.50 4.95 4.95 0 0 0
June 20, 2025 7.35 7.95 7.95 0 0 0 10.00 0.01 0.27 0.27 0 0 0
June 20, 2025 5.70 6.15 6.15 0 0 0 12.00 0.11 0.44 0.44 0 0 0
June 20, 2025 4.85 5.30 5.30 0 0 0 13.00 0.22 0.55 0.55 0 0 0
June 20, 2025 4.10 4.50 4.50 0 126 0 14.00 0.41 0.75 0.75 0 15 0
June 20, 2025 3.35 3.85 3.85 0 61 0 15.00 0.70 1.05 1.05 0 0 0
June 20, 2025 2.75 3.20 3.20 0 0 0 16.00 1.00 1.40 1.40 0 0 0
June 20, 2025 2.15 2.60 2.60 0 0 0 17.00 1.40 1.80 1.80 0 0 0
June 20, 2025 1.85 2.10 2.10 0 5 0 18.00 1.90 2.30 2.30 0 15 0
June 20, 2025 1.30 1.70 1.70 0 0 0 19.00 2.50 2.90 2.90 0 0 0
June 20, 2025 0.95 1.35 1.35 0 0 0 20.00 3.15 3.55 3.55 0 0 0
September 19, 2025 5.95 6.40 6.40 0 0 0 12.00 0.20 0.60 0.60 0 0 0
September 19, 2025 4.35 4.85 4.85 0 0 0 14.00 0.60 1.00 1.00 0 25 0
September 19, 2025 3.65 4.20 4.20 0 0 0 15.00 0.90 1.30 1.30 0 0 0
September 19, 2025 3.10 3.60 3.60 0 0 0 16.00 1.25 1.70 1.70 0 0 0
September 19, 2025 2.50 3.05 3.05 0 0 0 17.00 1.65 2.10 2.10 0 0 0
September 19, 2025 2.10 2.55 2.55 0 20 0 18.00 2.20 2.60 2.60 0 20 0
September 19, 2025 1.65 2.15 2.15 0 0 0 19.00 2.75 3.20 3.20 0 0 0
September 19, 2025 1.40 1.80 1.80 0 0 0 20.00 3.40 3.85 3.85 0 60 0