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: January 20, 2022 at 10:07 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 37.86%
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: 426
Volume: 0
Open interest: 298
Volume: 0
January 21, 2022 0 0 12.20 0 0 0 21.00 0 0 2.55 0 10 0
January 21, 2022 0 0 11.20 0 0 0 22.00 0 0 2.55 0 0 0
January 21, 2022 0 0 10.25 0 0 0 23.00 0 0 2.55 0 0 0
January 21, 2022 0 0 9.75 0 0 0 23.50 0 0 2.55 0 0 0
January 21, 2022 0 0 9.25 0 20 0 24.00 0 0 2.55 0 15 0
January 21, 2022 0 0 8.75 0 0 0 24.50 0 0 2.55 0 0 0
January 21, 2022 0 0 8.25 0 0 0 25.00 0 0 2.55 0 0 0
January 21, 2022 0 0 7.25 0 49 0 26.00 0 0 2.55 0 0 0
January 21, 2022 0 0 6.25 0 10 0 27.00 0 0 2.55 0 15 0
January 21, 2022 0 0 5.25 0 6 0 28.00 0 0 2.55 0 0 0
January 21, 2022 0 0 4.50 0 44 0 29.00 0 0 2.55 0 45 0
January 21, 2022 0 0 3.35 0 2 0 30.00 0 0 2.60 0 16 0
January 21, 2022 0 0 0.65 0 37 0 31.00 0 0 2.85 0 42 0
January 21, 2022 0 0 2.55 0 28 0 32.00 0 0 3.60 0 20 0
January 21, 2022 0 0 2.55 0 0 0 33.00 0 0 4.60 0 0 0
January 21, 2022 0 0 2.55 0 7 0 34.00 0 0 5.35 0 1 0
January 21, 2022 0 0 2.55 0 0 0 35.00 0 0 6.35 0 0 0
January 21, 2022 0 0 2.55 0 0 0 36.00 0 0 7.45 0 0 0
February 18, 2022 0 0 10.30 0 0 0 23.00 0 2.35 1.85 0 0 0
February 18, 2022 0 0 9.80 0 0 0 23.50 0 0 1.85 0 0 0
February 18, 2022 0 0 9.35 0 0 0 24.00 0 0 1.85 0 0 0
February 18, 2022 0 0 8.85 0 0 0 24.50 0 0 1.85 0 0 0
February 18, 2022 0 0 8.35 0 0 0 25.00 0 0 1.85 0 0 0
February 18, 2022 0 0 7.40 0 0 0 26.00 0 0 1.90 0 0 0
February 18, 2022 0 0 6.50 0 7 0 27.00 0 0 2.00 0 7 0
February 18, 2022 0 0 6.00 0 2 0 28.00 0 0 5.00 0 0 0
February 18, 2022 0 0 5.00 0 0 0 29.00 0 0 5.00 0 0 0
February 18, 2022 0 0 5.00 0 7 0 30.00 0 0 5.00 0 20 0
February 18, 2022 0 0 5.00 0 0 0 31.00 0 0 5.00 0 17 0
February 18, 2022 0 0 5.00 0 10 0 32.00 0 0 5.00 0 32 0
February 18, 2022 0 0 5.00 0 10 0 33.00 0 0 5.00 0 0 0
February 18, 2022 0 0 5.00 0 35 0 34.00 0 0 5.70 0 0 0
February 18, 2022 0 0 5.00 0 0 0 35.00 0 0 6.60 0 0 0
February 18, 2022 0 0 1.85 0 0 0 36.00 0 0 7.45 0 0 0
February 18, 2022 0 0 1.85 0 0 0 38.00 0 0 9.75 0 0 0
March 18, 2022 0 0 11.85 0 5 0 20.00 0 0 0.85 0 0 0
March 18, 2022 0 0 9.90 0 0 0 22.00 0 0 0.85 0 0 0
March 18, 2022 0 0 8.95 0 0 0 23.00 0 0 0.90 0 0 0
March 18, 2022 0 0 8.45 0 0 0 23.50 0 0 0.90 0 0 0
March 18, 2022 0 0 7.95 0 0 0 24.00 0 0 1.00 0 0 0
March 18, 2022 0 0 7.45 0 0 0 24.50 0 0 1.00 0 0 0
March 18, 2022 0 0 7.05 0 0 0 25.00 0 0 1.00 0 0 0
March 18, 2022 0 0 6.15 0 0 0 26.00 0 0 1.10 0 0 0
March 18, 2022 0 0 5.25 0 0 0 27.00 0 0 1.30 0 0 0
March 18, 2022 0 0 4.60 0 0 0 28.00 0 0 1.55 0 0 0
March 18, 2022 0 0 3.95 0 0 0 29.00 0 0 1.95 0 0 0
March 18, 2022 0 0 3.45 0 0 0 30.00 0 0 2.45 0 0 0
March 18, 2022 0 0 4.40 0 0 0 31.00 0 0 2.90 0 0 0
March 18, 2022 0 0 2.45 0 7 0 32.00 0 0 3.45 0 0 0
March 18, 2022 0 0 2.00 0 0 0 33.00 0 0 3.95 0 0 0
March 18, 2022 0 4.00 1.50 0 0 0 34.00 0 0 4.55 0 0 0
March 18, 2022 0 0 1.20 0 3 0 35.00 0 0 5.15 0 0 0
March 18, 2022 0 0 0.95 0 0 0 36.00 0 0 6.00 0 0 0
March 18, 2022 0 0 0.90 0 0 0 38.00 0 0 8.00 0 0 0
April 14, 2022 0 0 9.25 0 0 0 23.00 0 0 1.25 0 0 0
April 14, 2022 0 0 8.70 0 0 0 23.50 0 0 1.20 0 0 0
April 14, 2022 0 0 8.25 0 0 0 24.00 0 0 1.25 0 0 0
April 14, 2022 0 0 7.80 0 0 0 24.50 0 0 1.30 0 0 0
April 14, 2022 0 0 7.45 0 0 0 25.00 0 0 1.35 0 0 0
April 14, 2022 0 0 6.60 0 0 0 26.00 0 0 1.50 0 0 0
April 14, 2022 0 0 5.80 0 0 0 27.00 0 0 1.80 0 10 0
April 14, 2022 0 0 6.70 0 0 0 28.00 0 0 2.10 0 0 0
April 14, 2022 0 0 6.00 0 5 0 29.00 0 0 2.55 0 0 0
April 14, 2022 0 0 5.35 0 0 0 30.00 0 0 3.00 0 0 0
April 14, 2022 0 0 4.85 0 16 0 31.00 0 0 3.45 0 0 0
April 14, 2022 0 0 4.40 0 0 0 32.00 0 0 3.95 0 0 0
April 14, 2022 0 0 4.00 0 20 0 33.00 0 0 4.50 0 20 0
April 14, 2022 0 0 3.70 0 15 0 34.00 0 0 5.05 0 0 0
April 14, 2022 0 0 3.45 0 15 0 35.00 0 0 5.60 0 0 0
April 14, 2022 0 0 1.30 0 0 0 36.00 0 0 6.25 0 0 0
April 14, 2022 0 0 1.05 0 0 0 38.00 0 0 8.15 0 0 0
May 20, 2022 0 0 10.20 0 0 0 24.00 0 0 1.50 0 0 0
May 20, 2022 0 0 8.15 0 0 0 24.50 0 0 1.60 0 0 0
May 20, 2022 0 0 9.35 0 0 0 25.00 0 0 1.65 0 0 0
May 20, 2022 0 0 8.55 0 0 0 26.00 0 0 1.85 0 0 0
May 20, 2022 0 0 7.80 0 0 0 27.00 0 0 2.20 0 0 0
May 20, 2022 0 0 7.00 0 0 0 28.00 0 0 2.55 0 0 0
May 20, 2022 0 0 6.40 0 0 0 29.00 0 0 3.00 0 0 0
May 20, 2022 0 0 5.80 0 30 0 30.00 0 0 3.40 0 0 0
May 20, 2022 0 0 5.25 0 0 0 31.00 0 0 3.85 0 0 0
May 20, 2022 0 5.10 4.80 0 0 0 32.00 0 0 4.40 0 0 0
May 20, 2022 0 0 4.40 0 0 0 33.00 0 0 4.95 0 0 0
May 20, 2022 0 6.00 4.10 0 0 0 34.00 0 0 5.50 0 0 0
May 20, 2022 0 0 3.80 0 0 0 35.00 0 0 6.15 0 0 0
May 20, 2022 0 0 3.60 0 0 0 36.00 0 0 6.70 0 0 0
May 20, 2022 0 0 1.40 0 0 0 38.00 0 0 8.40 0 0 0
June 17, 2022 0 0 12.40 0 0 0 20.00 0 2.00 1.45 0 0 0
June 17, 2022 0 0 10.80 0 10 0 22.00 0 0 1.60 0 0 0
June 17, 2022 0 0 11.20 0 0 0 23.00 0 0 1.70 0 0 0
June 17, 2022 0 0 10.35 0 0 0 24.00 0 0 1.75 0 0 0
June 17, 2022 0 0 9.55 0 10 0 25.00 0 0 2.00 0 0 0
June 17, 2022 0 12.10 8.75 0 6 0 26.00 0 3.50 2.35 0 28 0
June 17, 2022 0 0 8.00 0 0 0 27.00 0 0 2.70 0 0 0
June 17, 2022 0 0 7.30 0 0 0 28.00 0 0 3.10 0 0 0
June 17, 2022 0 0 6.65 0 0 0 29.00 0 0 3.55 0 0 0
June 17, 2022 0 0 6.05 0 0 0 30.00 0 0 4.05 0 0 0
June 17, 2022 0 0 5.55 0 0 0 31.00 0 0 4.50 0 0 0
June 17, 2022 0 0 5.05 0 5 0 32.00 0 0 5.10 0 0 0
June 17, 2022 0 0 4.70 0 0 0 33.00 0 0 5.70 0 0 0
June 17, 2022 0 0 4.35 0 0 0 34.00 0 0 6.35 0 0 0
June 17, 2022 0 0 4.05 0 0 0 35.00 0 0 6.95 0 0 0
June 17, 2022 0 0 3.80 0 0 0 36.00 0 0 7.60 0 0 0
June 17, 2022 0 0 3.45 0 0 0 38.00 0 0 8.80 0 0 0
July 15, 2022 0 0 8.95 0 0 0 26.00 0 0 2.90 0 0 0
July 15, 2022 0 0 7.50 0 0 0 28.00 0 0 3.75 0 0 0
July 15, 2022 0 0 6.90 0 0 0 29.00 0 0 4.25 0 0 0
July 15, 2022 0 0 6.30 0 0 0 30.00 0 0 4.70 0 0 0
July 15, 2022 0 0 5.80 0 0 0 31.00 0 0 5.20 0 0 0
July 15, 2022 0 0 5.30 0 0 0 32.00 0 0 5.75 0 0 0
July 15, 2022 0 0 4.95 0 0 0 33.00 0 0 6.35 0 0 0
July 15, 2022 0 0 4.60 0 0 0 34.00 0 0 6.95 0 0 0
July 15, 2022 0 0 4.25 0 0 0 35.00 0 0 7.55 0 0 0
July 15, 2022 0 0 3.35 0 0 0 36.00 0 0 8.20 0 0 0
September 16, 2022 0 0 11.95 0 0 0 22.00 0 0 2.70 0 0 0
September 16, 2022 0 0 11.50 0 0 0 23.00 0 0 3.05 0 0 0
September 16, 2022 0 0 10.70 0 0 0 24.00 0 0 3.45 0 0 0
September 16, 2022 0 0 9.95 0 0 0 25.00 0 0 3.75 0 0 0
September 16, 2022 0 0 9.25 0 0 0 26.00 0 0 4.05 0 0 0
September 16, 2022 0 0 7.90 0 0 0 28.00 0 0 4.70 0 0 0
September 16, 2022 0 0 6.70 0 0 0 30.00 0 0 5.50 0 0 0
September 16, 2022 0 0 5.90 0 0 0 32.00 0 0 6.50 0 0 0
September 16, 2022 0 0 5.10 0 0 0 34.00 0.01 0 7.85 0 0 0
September 16, 2022 0 0 4.80 0 0 0 35.00 0 0 8.50 0 0 0
September 16, 2022 0 0 4.55 0 0 0 36.00 0 0 9.20 0 0 0
September 16, 2022 0 0 4.10 0 0 0 38.00 0 0 10.80 0 0 0
September 16, 2022 0 0 3.45 0 0 0 40.00 0 0 12.35 0 0 0
December 16, 2022 0 0 14.85 0 0 0 22.00 0 0 4.20 0 0 0
December 16, 2022 0 0 13.30 0 0 0 24.00 0 0 5.10 0 0 0
December 16, 2022 0 0 12.55 0 3 0 25.00 0 0 5.50 0 0 0
December 16, 2022 0 0 12.05 0 0 0 26.00 0 0 6.00 0 0 0
December 16, 2022 0 0 10.80 0 0 0 28.00 0 0 7.00 0 0 0
December 16, 2022 0 0 9.65 0 0 0 30.00 0 0 8.05 0 0 0
December 16, 2022 0 0 8.70 0 0 0 32.00 0 0 9.05 0 0 0
December 16, 2022 0 0 7.90 0 2 0 34.00 0 7.60 7.55 0 0 0
December 16, 2022 0 0 7.55 0 0 0 35.00 0 0 10.90 0 0 0
December 16, 2022 0 0 7.25 0 0 0 36.00 0 0 11.65 0 0 0
December 16, 2022 0 0 6.70 0 0 0 38.00 0 0 13.10 0 0 0
December 16, 2022 0 6.00 5.65 0 0 0 40.00 0 0 14.40 0 0 0