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.

RFP – Resolute Forest Products Inc.

Last update: August 8, 2022 at 1:19 p.m.   (Real-time)

  • Last price: 26.200
  • Net change: 0.090
  • Bid price: 26.170
  • Ask price: 26.200
  • 30-day historical volatility: 149.28%
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: 446
Volume: 0
August 19, 2022 13.45 14.70 14.60 0 0 0 12.00 0 0.50 0.50 0 7 0
August 19, 2022 12.45 13.70 13.60 0 14 0 13.00 0 0.50 0.50 0 0 0
August 19, 2022 11.95 13.20 13.10 0 0 0 13.50 0 0.50 0.50 0 15 0
August 19, 2022 11.45 12.70 12.60 0 0 0 14.00 0 0.50 0.50 0 30 0
August 19, 2022 11.05 12.30 12.20 0 0 0 14.50 0 0.50 0.50 0 15 0
August 19, 2022 10.55 11.80 11.70 0 25 0 15.00 0 0.50 0.50 0 0 0
August 19, 2022 10.10 11.30 11.20 0 0 0 15.50 0 0.50 0.50 0 0 0
August 19, 2022 9.60 10.80 10.70 0 0 0 16.00 0 0.50 0.50 0 0 0
August 19, 2022 9.10 10.30 10.20 0 0 0 16.50 0 0.50 0.50 0 25 0
August 19, 2022 8.60 9.80 9.70 0 0 0 17.00 0 0.50 0.50 0 0 0
August 19, 2022 8.10 9.30 9.20 0 0 0 17.50 0 0.50 0.50 0 0 0
August 19, 2022 7.60 8.80 8.70 0 4 0 18.00 0 0.50 0.50 0 25 0
August 19, 2022 7.10 8.30 8.20 0 10 0 18.50 0 0.50 0.50 0 15 0
August 19, 2022 6.60 7.80 7.70 0 25 0 19.00 0 0.50 0.50 0 0 0
August 19, 2022 6.10 7.30 7.20 0 0 0 19.50 0 0.50 0.50 0 0 0
August 19, 2022 5.60 6.80 6.70 0 66 0 20.00 0 0.50 0.50 0 25 0
August 19, 2022 5.10 6.30 6.30 0 0 0 20.50 0 0.50 0.50 0 0 0
August 19, 2022 4.80 5.60 5.50 0 0 0 21.00 0 0.50 0.50 0 15 0
August 19, 2022 4.30 5.10 5.00 0 0 0 21.50 0 0.50 0.50 0 0 0
August 19, 2022 3.80 4.60 4.50 0 0 0 22.00 0 0.50 0.50 0 0 0
August 19, 2022 3.30 4.10 4.00 0 0 0 22.50 0 0.50 0.50 0 0 0
August 19, 2022 2.80 3.60 3.50 0 0 0 23.00 0 0.50 0.50 0 0 0
August 19, 2022 2.00 2.50 2.40 0 0 0 24.00 0 0.50 0.50 0 0 0
August 19, 2022 1.50 2.00 1.90 0 0 0 24.50 0 0.50 0.50 0 0 0
August 19, 2022 1.00 1.50 1.40 0 0 0 25.00 0 0.50 0.50 0 0 0
August 19, 2022 0.10 0.60 0.50 0 10 0 26.00 0 0.50 0.50 0 3 0
August 19, 2022 0 0.50 0.50 0 3 0 27.00 0.60 1.10 1.20 0 0 0
August 19, 2022 0 0.50 0.50 0 0 0 28.00 1.60 2.10 2.20 0 0 0
August 19, 2022 0 0.50 0.50 0 0 0 29.00 2.40 3.20 3.30 0 0 0
August 19, 2022 0 0.50 0.50 0 0 0 30.00 3.40 4.20 4.30 0 0 0
September 16, 2022 15.70 16.60 16.55 0 16 0 10.00 0 0.50 0.50 0 0 0
September 16, 2022 14.70 15.60 15.55 0 55 0 11.00 0 0.50 0.50 0 15 0
September 16, 2022 13.70 14.65 14.55 0 0 0 12.00 0 0.50 0.50 0 0 0
September 16, 2022 12.70 13.65 13.55 0 49 0 13.00 0 0.50 0.50 0 0 0
September 16, 2022 12.20 13.15 13.05 0 0 0 13.50 0 0.50 0.50 0 0 0
September 16, 2022 11.70 12.65 12.55 0 20 0 14.00 0 0.50 0.50 0 3 0
September 16, 2022 10.70 12.70 12.60 0 0 0 14.50 0 0.50 0.50 0 0 0
September 16, 2022 10.20 12.20 12.10 0 34 0 15.00 0 0.50 0.50 0 0 0
September 16, 2022 10.10 12.10 11.20 0 0 0 15.50 0 0.50 0.50 0 0 0
September 16, 2022 9.60 10.80 10.70 0 2 0 16.00 0 0.50 0.50 0 0 0
September 16, 2022 9.10 10.30 10.20 0 0 0 16.50 0 0.50 0.50 0 0 0
September 16, 2022 8.60 9.80 9.70 0 11 0 17.00 0 0.50 0.50 0 0 0
September 16, 2022 8.10 9.30 9.20 0 0 0 17.50 0 0.50 0.50 0 0 0
September 16, 2022 7.60 8.80 8.70 0 7 0 18.00 0 0.50 0.50 0 40 0
September 16, 2022 7.10 8.30 8.20 0 0 0 18.50 0 0.50 0.50 0 0 0
September 16, 2022 6.60 7.80 7.70 0 0 0 19.00 0 0.50 0.50 0 0 0
September 16, 2022 6.10 7.30 7.20 0 0 0 19.50 0 0.50 0.50 0 0 0
September 16, 2022 5.60 6.80 6.70 0 0 0 20.00 0 0.50 0.50 0 25 0
September 16, 2022 5.10 6.30 6.30 0 0 0 20.50 0 0.50 0.50 0 0 0
September 16, 2022 4.80 5.60 5.50 0 15 0 21.00 0 0.50 0.50 0 0 0
September 16, 2022 4.30 5.10 5.00 0 0 0 21.50 0 0.50 0.50 0 0 0
September 16, 2022 3.80 4.60 4.50 0 0 0 22.00 0 0.50 0.50 0 15 0
September 16, 2022 3.40 4.20 4.10 0 15 0 22.50 0 0.50 0.50 0 0 0
September 16, 2022 2.90 3.70 3.60 0 15 0 23.00 0 0.50 0.50 0 0 0
September 16, 2022 2.00 2.50 2.40 0 11 0 24.00 0 0.50 0.50 0 0 0
September 16, 2022 1.60 2.10 2.00 0 0 0 24.50 0 0.50 0.50 0 0 0
September 16, 2022 1.10 1.60 1.50 0 0 0 25.00 0 0.50 0.50 0 0 0
September 16, 2022 0.30 0.80 0.70 0 0 0 26.00 0 0.50 0.50 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 27.00 0.60 1.10 1.20 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 28.00 1.60 2.10 2.20 0 1 0
September 16, 2022 0 0.50 0.50 0 0 0 29.00 2.40 3.20 3.30 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 30.00 3.40 4.20 4.30 0 0 0
October 21, 2022 12.30 14.30 14.20 0 0 0 13.00 0 0.50 0.50 0 0 0
October 21, 2022 11.30 13.30 13.20 0 0 0 14.00 0 0.50 0.50 0 0 0
October 21, 2022 10.80 12.80 12.70 0 0 0 14.50 0 0.50 0.50 0 0 0
October 21, 2022 10.30 12.30 12.20 0 0 0 15.00 0 0.50 0.50 0 0 0
October 21, 2022 10.10 12.10 12.10 0 10 0 15.50 0 0.50 0.50 0 0 0
October 21, 2022 9.70 10.90 10.80 0 0 0 16.00 0 0.50 0.50 0 0 0
October 21, 2022 9.20 10.40 10.30 0 10 0 16.50 0 0.50 0.50 0 0 0
October 21, 2022 8.70 9.90 9.80 0 6 0 17.00 0 0.50 0.50 0 0 0
October 21, 2022 8.20 9.40 9.30 0 0 0 17.50 0 0.50 0.50 0 0 0
October 21, 2022 7.70 8.90 8.80 0 0 0 18.00 0 0.50 0.50 0 0 0
October 21, 2022 7.20 8.40 8.30 0 0 0 18.50 0 0.50 0.50 0 0 0
October 21, 2022 6.70 7.90 7.80 0 0 0 19.00 0 0.50 0.50 0 0 0
October 21, 2022 6.20 7.40 7.30 0 0 0 19.50 0 0.50 0.50 0 0 0
October 21, 2022 5.70 6.90 6.80 0 0 0 20.00 0 0.50 0.50 0 0 0
October 21, 2022 5.20 6.40 6.30 0 0 0 20.50 0 0.50 0.50 0 0 0
October 21, 2022 4.90 5.70 5.60 0 0 0 21.00 0 0.50 0.50 0 0 0
October 21, 2022 4.40 5.20 5.10 0 0 0 21.50 0 0.50 0.50 0 0 0
October 21, 2022 3.90 4.70 4.60 0 0 0 22.00 0 0.50 0.50 0 0 0
October 21, 2022 3.40 4.20 4.10 0 0 0 22.50 0 0.50 0.50 0 0 0
October 21, 2022 3.00 3.80 3.70 0 0 0 23.00 0 0.50 0.50 0 0 0
October 21, 2022 2.10 2.90 2.90 0 0 0 24.00 0 0.50 0.50 0 0 0
October 21, 2022 1.70 2.20 2.10 0 0 0 24.50 0 0.50 0.50 0 0 0
October 21, 2022 1.30 1.80 1.70 0 0 0 25.00 0 0.50 0.50 0 0 0
October 21, 2022 0.50 1.00 0.90 0 0 0 26.00 0.20 0.70 0.70 0 0 0
October 21, 2022 0 0.50 0.50 0 0 0 27.00 0.70 1.20 1.20 0 0 0
October 21, 2022 0 0.50 0.50 0 0 0 28.00 1.60 2.10 2.20 0 0 0
October 21, 2022 0 0.50 0.50 0 0 0 29.00 2.40 3.20 3.30 0 0 0
October 21, 2022 0 0.50 0.50 0 0 0 30.00 3.40 4.20 4.30 0 0 0
November 18, 2022 12.30 14.30 14.20 0 0 0 13.00 0 0.50 0.50 0 0 0
November 18, 2022 11.30 13.30 13.20 0 0 0 14.00 0 0.50 0.50 0 0 0
November 18, 2022 10.80 12.80 12.70 0 0 0 14.50 0 0.50 0.50 0 0 0
November 18, 2022 10.30 12.30 12.20 0 0 0 15.00 0 0.50 0.50 0 15 0
November 18, 2022 10.10 12.10 12.10 0 0 0 15.50 0 0.50 0.50 0 15 0
November 18, 2022 9.70 10.90 10.80 0 0 0 16.00 0 0.50 0.50 0 0 0
November 18, 2022 9.20 10.40 10.30 0 0 0 16.50 0 0.50 0.50 0 0 0
November 18, 2022 8.70 9.90 9.80 0 0 0 17.00 0 0.50 0.50 0 0 0
November 18, 2022 8.20 9.40 9.30 0 0 0 17.50 0 0.50 0.50 0 0 0
November 18, 2022 7.70 8.90 8.80 0 0 0 18.00 0 0.50 0.50 0 0 0
November 18, 2022 7.20 8.40 8.30 0 0 0 18.50 0 0.50 0.50 0 0 0
November 18, 2022 6.70 7.90 7.80 0 0 0 19.00 0 0.50 0.50 0 0 0
November 18, 2022 6.20 7.40 7.30 0 0 0 19.50 0 0.50 0.50 0 0 0
November 18, 2022 5.70 6.90 6.80 0 0 0 20.00 0 0.50 0.50 0 0 0
November 18, 2022 5.30 6.50 6.40 0 0 0 20.50 0 0.50 0.50 0 0 0
November 18, 2022 5.00 5.80 5.70 0 0 0 21.00 0 0.50 0.50 0 0 0
November 18, 2022 4.50 5.30 5.20 0 20 0 21.50 0 0.50 0.50 0 0 0
November 18, 2022 4.00 4.80 4.70 0 0 0 22.00 0 0.50 0.50 0 0 0
November 18, 2022 3.50 4.30 4.20 0 0 0 22.50 0 0.50 0.50 0 0 0
November 18, 2022 3.00 3.80 3.70 0 0 0 23.00 0 0.50 0.50 0 10 0
November 18, 2022 2.10 2.90 2.90 0 0 0 24.00 0 0.50 0.50 0 0 0
November 18, 2022 1.80 2.30 2.20 0 0 0 24.50 0 0.50 0.50 0 0 0
November 18, 2022 1.40 1.90 1.80 0 0 0 25.00 0 0.50 0.50 0 0 0
November 18, 2022 0.60 1.10 1.10 0 0 0 26.00 0.30 0.80 0.80 0 0 0
November 18, 2022 0.10 0.60 0.60 0 0 0 27.00 0.70 1.20 1.30 0 0 0
November 18, 2022 0 0.50 0.50 0 0 0 28.00 1.60 2.10 2.20 0 0 0
November 18, 2022 0 0.50 0.50 0 0 0 29.00 2.40 3.20 3.30 0 0 0
November 18, 2022 0 0.50 0.50 0 0 0 30.00 3.40 4.20 4.30 0 0 0
December 16, 2022 15.30 17.30 17.20 0 0 0 10.00 0 0.50 0.50 0 10 0
December 16, 2022 13.30 15.30 15.20 0 0 0 12.00 0 0.50 0.50 0 0 0
December 16, 2022 12.30 14.30 14.20 0 0 0 13.00 0 0.50 0.50 0 0 0
December 16, 2022 11.30 13.30 13.20 0 0 0 14.00 0 0.50 0.50 0 65 0
December 16, 2022 10.80 12.80 12.70 0 0 0 14.50 0 0.50 0.50 0 0 0
December 16, 2022 10.30 12.30 12.20 0 101 0 15.00 0 0.50 0.50 0 0 0
December 16, 2022 10.10 12.10 12.10 0 0 0 15.50 0 0.50 0.50 0 0 0
December 16, 2022 9.70 10.90 10.80 0 1 0 16.00 0 0.50 0.50 0 6 0
December 16, 2022 9.30 10.50 10.40 0 0 0 16.50 0 0.50 0.50 0 0 0
December 16, 2022 8.80 10.00 9.90 0 32 0 17.00 0 0.50 0.50 0 0 0
December 16, 2022 8.30 9.50 9.40 0 0 0 17.50 0 0.50 0.50 0 0 0
December 16, 2022 7.80 9.00 8.90 0 0 0 18.00 0 0.50 0.50 0 0 0
December 16, 2022 7.30 8.50 8.40 0 0 0 18.50 0 0.50 0.50 0 0 0
December 16, 2022 6.80 8.00 7.90 0 12 0 19.00 0 0.50 0.50 0 13 0
December 16, 2022 6.30 7.50 7.40 0 0 0 19.50 0 0.50 0.50 0 0 0
December 16, 2022 5.80 7.00 6.90 0 14 0 20.00 0 0.50 0.50 0 0 0
December 16, 2022 5.30 6.50 6.40 0 0 0 20.50 0 0.50 0.50 0 0 0
December 16, 2022 5.00 5.80 5.70 0 10 0 21.00 0 0.50 0.50 0 0 0
December 16, 2022 4.10 4.90 4.80 0 0 0 22.00 0 0.50 0.50 0 0 0
December 16, 2022 3.10 3.90 3.80 0 0 0 23.00 0 0.50 0.50 0 0 0
December 16, 2022 2.20 3.00 2.90 0 0 0 24.00 0 0.50 0.50 0 0 0
December 16, 2022 1.90 2.40 2.30 0 0 0 24.50 0 0.50 0.50 0 0 0
December 16, 2022 1.50 2.00 1.90 0 0 0 25.00 0.10 0.60 0.50 0 0 0
December 16, 2022 0.80 1.30 1.20 0 0 0 26.00 0.30 0.80 0.80 0 0 0
December 16, 2022 0.20 0.70 0.70 0 0 0 27.00 1.00 1.30 1.30 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 28.00 1.60 2.10 2.20 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 29.00 2.40 3.20 3.30 0 0 0
December 16, 2022 0 0.50 0.50 0 0 0 30.00 3.40 4.20 4.30 0 0 0
January 20, 2023 3.20 4.00 3.90 0 0 0 23.00 0 0.50 0.50 0 0 0
January 20, 2023 2.30 3.10 3.00 0 0 0 24.00 0.10 0.60 0.50 0 0 0
January 20, 2023 2.00 2.50 2.40 0 0 0 24.50 0.10 0.60 0.60 0 0 0
January 20, 2023 1.60 2.10 2.00 0 0 0 25.00 0.20 0.70 0.70 0 0 0
January 20, 2023 0.90 1.40 1.30 0 0 0 26.00 0.60 1.10 1.10 0 0 0
January 20, 2023 0.30 0.80 0.80 0 0 0 27.00 1.10 1.60 1.60 0 0 0
January 20, 2023 0 0.50 0.50 0 0 0 28.00 1.80 2.30 2.40 0 0 0
January 20, 2023 0 0.50 0.50 0 0 0 29.00 2.50 3.30 3.40 0 0 0
January 20, 2023 0 0.50 0.50 0 0 0 30.00 3.50 4.30 4.40 0 0 0
March 17, 2023 13.30 15.30 15.20 0 0 0 12.00 0 0.50 0.50 0 10 0
March 17, 2023 12.40 14.40 14.30 0 0 0 13.00 0 0.50 0.50 0 0 0
March 17, 2023 11.40 13.40 13.30 0 0 0 14.00 0 0.50 0.50 0 0 0
March 17, 2023 10.40 12.40 12.30 0 0 0 15.00 0 0.50 0.50 0 0 0
March 17, 2023 9.80 11.00 10.90 0 20 0 16.00 0 0.50 0.50 0 0 0
March 17, 2023 8.80 10.00 9.90 0 0 0 17.00 0 0.50 0.50 0 0 0
March 17, 2023 7.80 9.00 8.90 0 0 0 18.00 0 0.50 0.50 0 0 0
March 17, 2023 6.80 8.00 7.90 0 0 0 19.00 0 0.50 0.50 0 0 0
March 17, 2023 5.90 7.10 7.00 0 0 0 20.00 0 0.50 0.50 0 0 0
March 17, 2023 5.10 6.30 5.80 0 0 0 21.00 0 0.50 0.50 0 0 0
March 17, 2023 4.10 4.90 4.80 0 0 0 22.00 0 0.50 0.50 0 0 0
March 17, 2023 3.20 4.00 3.90 0 0 0 23.00 0.20 0.70 0.60 0 0 0
March 17, 2023 2.30 3.10 3.00 0 0 0 24.00 0.40 0.90 0.80 0 0 0
March 17, 2023 1.60 2.10 2.00 0 10 0 25.00 0.70 1.20 1.20 0 0 0
March 17, 2023 0.80 1.30 1.30 0 0 0 26.00 1.20 1.70 1.70 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 28.00 2.60 3.40 3.50 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 30.00 4.50 5.30 5.00 0 18 0
March 17, 2023 0 0.50 0.50 0 0 0 35.00 9.20 10.40 10.50 0 0 0
June 16, 2023 13.30 15.30 15.20 0 0 0 12.00 0 0.50 0.50 0 10 0
June 16, 2023 11.40 13.40 13.30 0 0 0 14.00 0 0.50 0.50 0 0 0
June 16, 2023 10.40 12.40 12.30 0 0 0 15.00 0 0.50 0.50 0 0 0
June 16, 2023 9.80 11.00 10.90 0 0 0 16.00 0 0.50 0.50 0 0 0
June 16, 2023 8.80 10.00 9.90 0 0 0 17.00 0 0.50 0.50 0 0 0
June 16, 2023 7.80 9.00 8.90 0 0 0 18.00 0 0.50 0.50 0 0 0
June 16, 2023 6.80 8.00 7.90 0 0 0 19.00 0 0.50 0.50 0 0 0
June 16, 2023 5.90 7.10 7.00 0 10 0 20.00 0 0.50 0.50 0 0 0
June 16, 2023 5.10 6.30 5.80 0 10 0 21.00 0.10 0.60 0.50 0 0 0
June 16, 2023 4.10 4.90 4.80 0 20 0 22.00 0.20 0.70 0.70 0 0 0
June 16, 2023 3.20 4.00 3.90 0 0 0 23.00 0.40 0.90 0.90 0 0 0
June 16, 2023 2.20 3.00 2.90 0 10 0 24.00 0.70 1.20 1.20 0 0 0
June 16, 2023 1.50 2.00 2.00 0 10 0 25.00 1.20 1.70 1.70 0 0 0
June 16, 2023 0.80 1.30 1.30 0 10 0 26.00 1.80 2.30 2.30 0 0 0
June 16, 2023 0 0.50 0.50 0 0 0 28.00 3.20 4.00 4.00 0 0 0
June 16, 2023 0 0.50 0.50 0 0 0 30.00 5.10 6.30 6.30 0 0 0
June 16, 2023 0 0.50 0.50 0 0 0 35.00 9.70 10.90 11.00 0 0 0