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 |