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: August 8, 2022 at 1:36 p.m.   (Real-time)

  • Last price: 27.080
  • Net change: 0.170
  • Bid price: 27.070
  • Ask price: 27.100
  • 30-day historical volatility: 48.57%
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: 723
Volume: 0
Open interest: 181
Volume: 1
August 19, 2022 7.55 8.65 8.45 0 0 0 19.00 0 0.50 0.50 0 0 0
August 19, 2022 6.55 7.65 7.45 0 0 0 20.00 0 0.50 0.50 0 0 0
August 19, 2022 6.05 7.15 6.95 0 0 0 20.50 0 0.50 0.50 0 0 0
August 19, 2022 5.55 6.65 6.45 0 3 0 21.00 0 0.49 0.28 0 0 0
August 19, 2022 5.25 6.15 5.75 0 0 0 21.50 0 0.28 0.29 0 0 0
August 19, 2022 4.75 5.45 5.25 0 0 0 22.00 0 0.28 0.30 0 32 0
August 19, 2022 4.25 4.95 4.75 0 0 0 22.50 0 0.29 0.31 0 40 0
August 19, 2022 3.75 4.45 4.25 0 0 0 23.00 0 0.30 0.33 0 15 0
August 19, 2022 3.25 3.95 3.85 0 10 0 23.50 0 0.32 0.35 0 0 0
August 19, 2022 2.85 3.55 3.35 0 25 0 24.00 0 0.35 0.39 0 10 0
August 19, 2022 2.35 3.05 2.85 0 15 0 24.50 0 0.42 0.45 0 0 0
August 19, 2022 2.05 2.50 2.30 0 20 0 25.00 0 0.48 0.49 0 0 0
August 19, 2022 1.30 1.70 1.60 0 21 0 26.00 0.17 0.60 0.70 0 10 0
August 19, 2022 0.65 1.00 1.00 0 10 0 27.00 0.55 1.00 1.10 0 0 0
August 19, 2022 0.21 0.60 0.60 0 26 0 28.00 1.10 1.50 1.70 0 0 0
August 19, 2022 0.12 0.49 0.47 0 5 0 29.00 1.85 2.30 2.45 0 0 0
August 19, 2022 0 0.36 0.37 0 40 0 30.00 2.65 3.35 3.55 0 0 0
August 19, 2022 0 0.33 0.32 0 0 0 31.00 3.65 4.25 4.45 0 0 0
August 19, 2022 0 0.30 0.30 0 0 0 32.00 4.65 5.25 5.45 0 0 0
August 19, 2022 0 0.50 0.50 0 0 0 33.00 5.35 6.45 6.65 0 0 0
August 19, 2022 0 0.50 0.50 0 0 0 34.00 6.35 7.45 7.65 0 0 0
September 16, 2022 7.65 8.75 8.55 0 0 0 19.00 0 0.30 0.31 0 0 0
September 16, 2022 6.65 7.75 7.55 0 0 0 20.00 0 0.32 0.34 0 0 0
September 16, 2022 6.15 7.25 7.05 0 0 0 20.50 0 0.34 0.35 0 0 0
September 16, 2022 5.65 6.75 6.55 0 22 0 21.00 0 0.35 0.38 0 11 0
September 16, 2022 5.15 6.25 6.25 0 0 0 21.50 0 0.38 0.41 0 0 0
September 16, 2022 4.95 5.65 5.45 0 7 0 22.00 0 0.41 0.44 0 0 0
September 16, 2022 4.45 5.15 4.95 0 0 0 22.50 0 0.48 0.49 0 0 0
September 16, 2022 4.05 4.75 4.55 0 0 0 23.00 0.01 0.49 0.49 0 0 0
September 16, 2022 3.60 4.25 4.05 0 0 0 23.50 0.09 0.49 0.55 0 5 0
September 16, 2022 3.15 3.85 3.65 0 0 0 24.00 0.15 0.55 0.65 0 0 0
September 16, 2022 2.75 3.45 3.25 0 2 0 24.50 0.25 0.65 0.75 0 3 0
September 16, 2022 2.35 3.05 2.95 0 0 0 25.00 0.38 0.80 0.85 0 0 0
September 16, 2022 1.85 2.30 2.10 0 2 0 26.00 0.70 1.10 1.20 0 0 0
September 16, 2022 1.25 1.70 1.60 0 264 0 27.00 1.10 1.55 1.45 -0.20 0 1
September 16, 2022 0.80 1.25 1.20 0 0 0 28.00 1.65 2.10 2.25 0 0 0
September 16, 2022 0.45 0.80 0.80 0 30 0 29.00 2.20 2.85 3.05 0 0 0
September 16, 2022 0.21 0.65 0.60 0 2 0 30.00 2.95 3.65 3.85 0 0 0
September 16, 2022 0.07 0.49 0.49 0 2 0 31.00 3.80 4.45 4.65 0 0 0
September 16, 2022 0 0.49 0.48 0 0 0 32.00 4.75 5.35 5.55 0 0 0
September 16, 2022 0 0.44 0.42 0 0 0 33.00 5.45 6.55 6.75 0 0 0
September 16, 2022 0 0.39 0.38 0 0 0 34.00 6.45 7.45 7.65 0 0 0
September 16, 2022 0 0.36 0.36 0 0 0 35.00 7.45 8.45 8.65 0 0 0
September 16, 2022 0 0.34 0.34 0 0 0 36.00 8.45 9.45 9.65 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 38.00 10.35 11.55 12.05 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 40.00 12.05 13.85 14.05 0 0 0
October 21, 2022 7.75 8.90 8.70 0 0 0 19.00 0 0.50 0.50 0 0 0
October 21, 2022 6.80 7.90 7.80 0 0 0 20.00 0 0.50 0.50 0 0 0
October 21, 2022 6.30 7.50 7.30 0 0 0 20.50 0 0.50 0.50 0 0 0
October 21, 2022 5.85 7.00 6.80 0 0 0 21.00 0 0.50 0.50 0 10 0
October 21, 2022 5.40 6.60 6.40 0 0 0 21.50 0.10 0.55 0.55 0 0 0
October 21, 2022 5.10 6.20 5.80 0 15 0 22.00 0.13 0.60 0.65 0 0 0
October 21, 2022 4.75 5.50 5.40 0 0 0 22.50 0.20 0.65 0.70 0 0 0
October 21, 2022 4.40 5.10 5.00 0 0 0 23.00 0.30 0.75 0.80 0 0 0
October 21, 2022 4.00 4.70 4.60 0 0 0 23.50 0.40 0.85 0.90 0 0 0
October 21, 2022 3.60 4.35 4.20 0 0 0 24.00 0.50 0.95 1.05 0 0 0
October 21, 2022 3.25 4.00 3.80 0 0 0 24.50 0.60 1.10 1.20 0 0 0
October 21, 2022 2.90 3.70 3.50 0 0 0 25.00 0.80 1.25 1.35 0 0 0
October 21, 2022 2.20 3.00 2.90 0 50 0 26.00 1.20 1.60 1.70 0 0 0
October 21, 2022 1.80 2.30 2.20 0 0 0 27.00 1.60 2.05 2.15 0 0 0
October 21, 2022 1.40 1.80 1.75 0 2 0 28.00 2.10 2.55 2.85 0 0 0
October 21, 2022 1.00 1.45 1.40 0 0 0 29.00 2.60 3.35 3.45 0 0 0
October 21, 2022 0.70 1.15 1.10 0 0 0 30.00 3.30 4.05 4.15 0 0 0
October 21, 2022 0.30 0.75 0.70 0 0 0 32.00 4.90 5.65 5.80 0 0 0
November 18, 2022 7.90 8.95 8.75 0 0 0 19.00 0 0.46 0.49 0 0 0
November 18, 2022 7.00 8.05 7.85 0 0 0 20.00 0.03 0.49 0.55 0 0 0
November 18, 2022 6.55 7.65 7.45 0 0 0 20.50 0.11 0.55 0.55 0 0 0
November 18, 2022 6.10 7.25 7.05 0 0 0 21.00 0.21 0.65 0.65 0 0 0
November 18, 2022 5.65 6.75 6.65 0 0 0 21.50 0.25 0.65 0.75 0 0 0
November 18, 2022 5.25 6.35 6.25 0 0 0 22.00 0.31 0.75 0.85 0 0 0
November 18, 2022 5.05 5.75 5.55 0 0 0 22.50 0.41 0.85 0.95 0 0 0
November 18, 2022 4.70 5.35 5.25 0 0 0 23.00 0.55 0.95 1.05 0 0 0
November 18, 2022 4.35 5.05 4.85 0 0 0 23.50 0.65 1.05 1.15 0 0 0
November 18, 2022 3.95 4.65 4.45 0 0 0 24.00 0.80 1.25 1.30 0 0 0
November 18, 2022 3.65 4.35 4.15 0 0 0 24.50 0.90 1.35 1.45 0 0 0
November 18, 2022 3.25 3.95 3.85 0 0 0 25.00 1.10 1.55 1.65 0 0 0
November 18, 2022 2.65 3.35 3.25 0 0 0 26.00 1.50 1.95 2.00 0 0 0
November 18, 2022 2.15 2.85 2.80 0 10 0 27.00 2.00 2.40 2.50 0 0 0
November 18, 2022 1.80 2.30 2.15 0 0 0 28.00 2.40 3.05 3.15 0 0 0
November 18, 2022 1.40 1.85 1.75 0 0 0 29.00 3.00 3.65 3.75 0 0 0
November 18, 2022 1.10 1.50 1.45 0 22 0 30.00 3.65 4.35 4.45 0 0 0
November 18, 2022 0.60 1.05 0.95 0 0 0 32.00 5.15 5.85 6.00 0 0 0
December 16, 2022 8.05 9.15 8.95 0 0 0 19.00 0.05 0.49 0.55 0 0 0
December 16, 2022 7.15 8.25 8.05 0 0 0 20.00 0.21 0.65 0.65 0 0 0
December 16, 2022 6.75 7.85 7.65 0 0 0 20.50 0.25 0.65 0.75 0 0 0
December 16, 2022 6.35 7.35 7.25 0 0 0 21.00 0.31 0.75 0.80 0 0 0
December 16, 2022 5.95 6.95 6.85 0 0 0 21.50 0.41 0.85 0.90 0 0 0
December 16, 2022 5.50 6.55 6.45 0 0 0 22.00 0.55 0.95 1.00 0 0 0
December 16, 2022 5.15 6.25 6.20 0 0 0 22.50 0.65 1.05 1.15 0 5 0
December 16, 2022 4.95 5.70 5.45 0 0 0 23.00 0.75 1.15 1.25 0 0 0
December 16, 2022 4.55 5.25 5.15 0 0 0 23.50 0.85 1.30 1.35 0 0 0
December 16, 2022 4.25 4.95 4.75 0 0 0 24.00 1.00 1.45 1.55 0 0 0
December 16, 2022 3.85 4.55 4.45 0 0 0 24.50 1.20 1.65 1.70 0 0 0
December 16, 2022 3.55 4.25 4.15 0 3 0 25.00 1.30 1.80 1.85 0 0 0
December 16, 2022 2.95 3.65 3.55 0 30 0 26.00 1.80 2.20 2.25 0 21 0
December 16, 2022 2.45 3.15 3.05 0 0 0 27.00 2.10 2.80 2.90 0 0 0
December 16, 2022 2.10 2.75 2.50 0 31 0 28.00 2.60 3.25 3.40 0 0 0
December 16, 2022 1.70 2.20 2.10 0 0 0 29.00 3.20 3.85 4.00 0 0 0
December 16, 2022 1.40 1.85 1.75 0 30 0 30.00 3.90 4.55 4.65 0 0 0
December 16, 2022 0.80 1.30 1.20 0 0 0 32.00 5.15 6.05 6.35 0 0 0
December 16, 2022 0.50 0.90 0.85 0 2 0 34.00 6.85 7.85 8.00 0 4 0
December 16, 2022 0.31 0.75 0.70 0 0 0 35.00 7.70 8.75 8.90 0 0 0
December 16, 2022 0.21 0.65 0.60 0 0 0 36.00 8.60 9.65 9.85 0 0 0
December 16, 2022 0.08 0.49 0.49 0 0 0 38.00 10.35 11.60 12.15 0 0 0
December 16, 2022 0 0.49 0.48 0 0 0 40.00 12.00 13.85 14.05 0 0 0
January 20, 2023 5.75 6.85 6.65 0 0 0 22.00 0.65 1.10 1.15 0 0 0
January 20, 2023 5.15 6.10 5.75 0 0 0 23.00 0.90 1.40 1.45 0 0 0
January 20, 2023 4.85 5.55 5.45 0 0 0 23.50 1.10 1.55 1.60 0 0 0
January 20, 2023 4.55 5.30 5.05 0 0 0 24.00 1.20 1.70 1.75 0 0 0
January 20, 2023 4.25 4.95 4.75 0 0 0 24.50 1.40 1.90 1.90 0 0 0
January 20, 2023 3.90 4.70 4.45 0 0 0 25.00 1.60 2.05 2.10 0 0 0
January 20, 2023 3.35 4.05 3.95 0 0 0 26.00 2.00 2.50 2.55 0 0 0
January 20, 2023 2.80 3.55 3.45 0 0 0 27.00 2.40 3.05 3.10 0 0 0
January 20, 2023 2.30 3.05 2.95 0 1 0 28.00 2.90 3.55 3.65 0 0 0
January 20, 2023 2.10 2.60 2.50 0 0 0 29.00 3.50 4.10 4.20 0 0 0
January 20, 2023 1.70 2.20 2.10 0 5 0 30.00 4.10 4.75 4.85 0 0 0
January 20, 2023 1.10 1.60 1.50 0 0 0 32.00 5.45 6.40 6.50 0 0 0
March 17, 2023 9.45 10.35 10.25 0 0 0 18.00 0.24 0.70 0.70 0 0 0
March 17, 2023 7.80 8.75 8.55 0 0 0 20.00 0.55 1.00 1.05 0 0 0
March 17, 2023 7.00 7.95 7.85 0 0 0 21.00 0.75 1.20 1.30 0 0 0
March 17, 2023 6.30 7.25 7.05 0 0 0 22.00 1.00 1.50 1.55 0 0 0
March 17, 2023 5.55 6.55 6.45 0 0 0 23.00 1.30 1.80 1.85 0 0 0
March 17, 2023 5.15 5.80 5.60 0 0 0 24.00 1.60 2.10 2.20 0 0 0
March 17, 2023 4.50 5.20 5.10 0 0 0 25.00 2.00 2.50 2.60 0 0 0
March 17, 2023 3.95 4.70 4.50 0 0 0 26.00 2.30 3.05 3.15 0 0 0
March 17, 2023 2.95 3.70 3.60 0 0 0 28.00 3.30 4.05 4.15 0 0 0
March 17, 2023 2.10 2.90 2.85 0 6 0 30.00 4.60 5.25 5.30 0 0 0
March 17, 2023 1.60 2.10 2.00 0 0 0 32.00 5.75 6.75 6.90 0 0 0
March 17, 2023 1.10 1.60 1.50 0 0 0 34.00 7.25 8.30 8.45 0 0 0
March 17, 2023 0.90 1.40 1.30 0 0 0 35.00 8.05 9.10 9.25 0 0 0
June 16, 2023 9.70 10.90 10.70 0 0 0 18.00 0.40 0.90 1.00 0 0 0
June 16, 2023 8.10 9.30 9.20 0 0 0 20.00 0.90 1.40 1.40 0 0 0
June 16, 2023 7.40 8.60 8.50 0 0 0 21.00 1.10 1.60 1.70 0 0 0
June 16, 2023 6.80 8.00 7.80 0 0 0 22.00 1.40 1.90 2.00 0 0 0
June 16, 2023 6.10 7.30 7.20 0 0 0 23.00 1.80 2.30 2.40 0 0 0
June 16, 2023 5.50 6.70 6.60 0 0 0 24.00 2.10 2.90 2.90 0 0 0
June 16, 2023 5.10 6.30 5.80 0 0 0 25.00 2.40 3.20 3.30 0 0 0
June 16, 2023 4.60 5.40 5.30 0 0 0 26.00 2.90 3.70 3.80 0 15 0
June 16, 2023 3.70 4.50 4.40 0 10 0 28.00 3.90 4.70 4.80 0 0 0
June 16, 2023 2.90 3.60 3.60 0 0 0 30.00 5.10 6.30 6.30 0 0 0
June 16, 2023 2.20 3.00 2.90 0 0 0 32.00 6.30 7.50 7.60 0 0 0
June 16, 2023 1.60 2.10 2.00 0 0 0 35.00 8.50 9.70 9.80 0 0 0