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  (127.29 USD/CAD)

Last update: November 29, 2021 at 6:34 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 27.200
  • Ask price: 28.340
  • 30-day historical volatility: 34.77%
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: 240
Volume: 0
Open interest: 123
Volume: 0
December 17, 2021 0 0 8.30 0 0 0 22.00 0 0 0.55 0 0 0
December 17, 2021 0 0 7.80 0 0 0 22.50 0 0 0.55 0 0 0
December 17, 2021 0 0 7.30 0 0 0 23.00 0 0 0.55 0 0 0
December 17, 2021 0 0 6.75 0 0 0 23.50 0 0 0.60 0 0 0
December 17, 2021 0 0 6.25 0 0 0 24.00 0 0 0.60 0 0 0
December 17, 2021 0 0 5.75 0 0 0 24.50 0 0 0.65 0 0 0
December 17, 2021 0 0 5.35 0 0 0 25.00 0 0 0.70 0 0 0
December 17, 2021 0 0 4.40 0 0 0 26.00 0 0 0.85 0 0 0
December 17, 2021 0 0 3.55 0 0 0 27.00 0 0 1.05 0 0 0
December 17, 2021 0 0 2.80 0 20 0 28.00 0 0 1.25 0 20 0
December 17, 2021 0 0 2.25 0 0 0 29.00 0 0 1.70 0 0 0
December 17, 2021 0 0 1.65 0 1 0 30.00 0 0 2.25 0 0 0
December 17, 2021 0 0 1.25 0 0 0 31.00 0 0 2.70 0 0 0
December 17, 2021 0 0 0.75 0 0 0 32.00 0 0 3.45 0 0 0
December 17, 2021 0 0 0.75 0 0 0 33.00 0 0 4.35 0 0 0
December 17, 2021 0 0 0.55 0 0 0 34.00 0 0 5.30 0 0 0
January 21, 2022 0 0 9.35 0 0 0 21.00 0 0 0.75 0 10 0
January 21, 2022 0 0 8.30 0 0 0 22.00 0 0 0.70 0 0 0
January 21, 2022 0 0 7.40 0 0 0 23.00 0 0 0.75 0 0 0
January 21, 2022 0 0 6.85 0 0 0 23.50 0 0 0.80 0 0 0
January 21, 2022 0 0 6.45 0 20 0 24.00 0 0 0.85 0 15 0
January 21, 2022 0 0 6.00 0 0 0 24.50 0 0 0.90 0 0 0
January 21, 2022 0 0 5.55 0 1 0 25.00 0 0 0.90 0 0 0
January 21, 2022 0 0 4.65 0 50 0 26.00 0 0 1.10 0 0 0
January 21, 2022 0 0 4.10 0 10 0 27.00 0 0 1.50 0 24 0
January 21, 2022 0 6.50 3.50 0 24 0 28.00 0 0 1.95 0 0 0
January 21, 2022 0.50 0 2.95 0 32 0 29.00 0 0 2.40 0 5 0
January 21, 2022 0 0 2.35 0 6 0 30.00 0 0 2.90 0 6 0
January 21, 2022 0 0 1.80 0 0 0 31.00 0 0 3.35 0 0 0
January 21, 2022 0 0 1.30 0 11 0 32.00 0 0 3.85 0 0 0
January 21, 2022 0 0 0.95 0 0 0 33.00 0 0 4.50 0 0 0
January 21, 2022 0 0 0.90 0 7 0 34.00 0 0 5.45 0 0 0
February 18, 2022 0 0 7.65 0 0 0 23.00 0 2.35 1.10 0 0 0
February 18, 2022 0 0 7.20 0 0 0 23.50 0 0 1.15 0 0 0
February 18, 2022 0 0 6.80 0 0 0 24.00 0 0 1.20 0 0 0
February 18, 2022 0 0 8.20 0 0 0 24.50 0 0 1.30 0 0 0
February 18, 2022 0 0 7.80 0 0 0 25.00 0 0 1.40 0 0 0
February 18, 2022 0 0 5.30 0 0 0 26.00 0 0 1.75 0 0 0
February 18, 2022 0 0 4.80 0 0 0 27.00 0 0 2.25 0 0 0
February 18, 2022 0 0 4.30 0 2 0 28.00 0 0 2.75 0 0 0
February 18, 2022 0 0 3.75 0 0 0 29.00 0 0 3.20 0 0 0
February 18, 2022 0 0 3.25 0 0 0 30.00 0 0 3.70 0 0 0
February 18, 2022 0 0 2.75 0 0 0 31.00 0 0 4.15 0 0 0
February 18, 2022 0 0 2.15 0 0 0 32.00 0 0 4.60 0 5 0
February 18, 2022 0 0 1.65 0 0 0 33.00 0 0 5.10 0 0 0
February 18, 2022 0 0 1.30 0 0 0 34.00 0 0 5.80 0 0 0
March 18, 2022 0 0 10.75 0 4 0 20.00 0 0 1.20 0 0 0
March 18, 2022 0 0 9.00 0 0 0 22.00 0 0 1.40 0 0 0
March 18, 2022 0 0 9.65 0 0 0 23.00 0 0 1.50 0 0 0
March 18, 2022 0 0 9.25 0 0 0 23.50 0 0 1.65 0 0 0
March 18, 2022 0 0 7.45 0 0 0 24.00 0 0 1.85 0 0 0
March 18, 2022 0 0 7.10 0 0 0 24.50 0 0 2.05 0 0 0
March 18, 2022 0 0 6.85 0 0 0 25.00 0 0 2.25 0 0 0
March 18, 2022 0 0 6.25 0 0 0 26.00 0 0 2.65 0 0 0
March 18, 2022 0 0 5.65 0 0 0 27.00 0 0 2.95 0 0 0
March 18, 2022 0 0 5.10 0 0 0 28.00 0 0 3.50 0 0 0
March 18, 2022 0 0 4.35 0 0 0 29.00 0 0 3.95 0 0 0
March 18, 2022 0 0 3.95 0 0 0 30.00 0 0 4.35 0 0 0
March 18, 2022 0 0 3.40 0 0 0 31.00 0 0 4.85 0 0 0
March 18, 2022 0 0 2.95 0 0 0 32.00 0 0 5.30 0 0 0
March 18, 2022 0 0 2.45 0 0 0 33.00 0 0 5.85 0 0 0
March 18, 2022 0 0 2.00 0 0 0 34.00 0 0 6.45 0 0 0
March 18, 2022 0 0 1.60 0 0 0 35.00 0 0 7.05 0 0 0
April 14, 2022 0 0 8.65 0 0 0 23.00 0 4.00 2.35 0 0 0
April 14, 2022 0 0 9.45 0 0 0 23.50 0 0 2.55 0 0 0
April 14, 2022 0 0 9.10 0 0 0 24.00 0 0 2.75 0 0 0
April 14, 2022 0 0 8.75 0 0 0 24.50 0 0 2.90 0 0 0
April 14, 2022 0 0 8.35 0 0 0 25.00 0 0 3.10 0 0 0
April 14, 2022 0 0 7.65 0 0 0 26.00 0 0 3.45 0 0 0
April 14, 2022 0 0 6.95 0 0 0 27.00 0 0 3.85 0 10 0
April 14, 2022 0 0 6.40 0 0 0 28.00 0 0 5.00 0 0 0
April 14, 2022 0 0 5.90 0 13 0 29.00 0 0 5.30 0 0 0
April 14, 2022 0 0 5.40 0 0 0 30.00 0 0 5.80 0 0 0
April 14, 2022 0 0 5.00 0 1 0 31.00 0 0 6.45 0 0 0
April 14, 2022 0 0 3.60 0 0 0 32.00 0 0 7.05 0 0 0
April 14, 2022 0 0 3.10 0 0 0 33.00 0 0 6.50 0 0 0
April 14, 2022 0 0 2.65 0 0 0 34.00 0 0 7.05 0 0 0
May 20, 2022 0 0 8.70 0 0 0 24.00 0 0 3.10 0 0 0
May 20, 2022 0 0 8.45 0 0 0 24.50 0 0 3.25 0 0 0
May 20, 2022 0 0 8.15 0 0 0 25.00 0 0 3.50 0 0 0
May 20, 2022 0 0 7.55 0 0 0 26.00 0 0 3.85 0 0 0
May 20, 2022 0 0 7.00 0 0 0 27.00 0 0 4.30 0 0 0
May 20, 2022 0 0 6.10 0 0 0 28.00 0 0 4.65 0 0 0
May 20, 2022 0 0 5.60 0 0 0 29.00 0 0 5.10 0 0 0
May 20, 2022 0 0 5.25 0 0 0 30.00 0 0 5.60 0 0 0
May 20, 2022 0 0 4.75 0 0 0 31.00 0 0 6.10 0 0 0
May 20, 2022 0 0 4.35 0 0 0 32.00 0 0 6.65 0 0 0
May 20, 2022 0 0 0 0 0 0 33.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 34.00 0 0 0 0 0 0
June 17, 2022 0 0 11.55 0 0 0 20.00 0 0 1.60 0 0 0
June 17, 2022 0 0 10.20 0 10 0 22.00 0 0 2.20 0 0 0
June 17, 2022 0 0 10.35 0 0 0 23.00 0 0 2.60 0 0 0
June 17, 2022 0 0 9.05 0 0 0 24.00 0 0 2.40 0 0 0
June 17, 2022 0 0 8.25 0 10 0 25.00 0 0 2.80 0 0 0
June 17, 2022 0 6.85 6.00 0 18 0 26.00 0 3.70 3.80 0 28 0
June 17, 2022 0 0 6.50 0 0 0 28.00 0 0 4.05 0 0 0
June 17, 2022 0 0 4.45 0 0 0 30.00 0 0 6.15 0 0 0
June 17, 2022 0 0 4.95 0 0 0 32.00 0 0 7.30 0 0 0
June 17, 2022 0 0 4.15 0 0 0 34.00 0 0 8.50 0 0 0
June 17, 2022 0 0 3.85 0 0 0 35.00 0 0 9.15 0 0 0
September 16, 2022 0 0 11.50 0 0 0 22.00 0 0 4.05 0 0 0
September 16, 2022 0 0 10.75 0 0 0 23.00 0 0 4.35 0 0 0
September 16, 2022 0 0 10.25 0 0 0 24.00 0 0 4.65 0 0 0
September 16, 2022 0 0 9.45 0 0 0 25.00 0 0 5.00 0 0 0
September 16, 2022 0 0 8.85 0 0 0 26.00 0 0 5.35 0 0 0
September 16, 2022 0 0 7.75 0 0 0 28.00 0 0 6.20 0 0 0
September 16, 2022 0 0 6.80 0 0 0 30.00 0 0 7.20 0 0 0
September 16, 2022 0 0 6.00 0 0 0 32.00 0 0 8.45 0 0 0
September 16, 2022 0 0 5.35 0 0 0 34.00 0 0 9.65 0 0 0
September 16, 2022 0 0 5.05 0 0 0 35.00 0 0 10.50 0 0 0