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: January 22, 2022 at 10:35 a.m.   (Real-time)

  • Last price: 16.630
  • Net change: -1.250
  • Bid price: 16.600
  • Ask price: 16.750
  • 30-day historical volatility: 59.66%
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: 1,992
Volume: 14
Open interest: 431
Volume: 20
February 18, 2022 5.25 6.15 6.15 0 20 0 11.00 0.02 0.50 0.50 0 0 0
February 18, 2022 4.85 5.65 5.65 0 0 0 11.50 0.02 0.50 0.50 0 0 0
February 18, 2022 4.40 5.20 5.20 0 0 0 12.00 0.02 0.55 0.55 0 0 0
February 18, 2022 3.90 4.75 4.75 0 30 0 12.50 0.02 0.60 0.60 0 15 0
February 18, 2022 3.45 4.30 4.30 0 74 0 13.00 0.02 0.65 0.65 0 0 0
February 18, 2022 3.00 3.85 3.85 0 50 0 13.50 0.02 0.70 0.70 0 10 0
February 18, 2022 2.50 3.40 3.40 0 85 0 14.00 0.02 0.75 0.75 0 0 0
February 18, 2022 2.15 3.00 3.00 0 64 0 14.50 0.02 0.85 0.85 0 0 0
February 18, 2022 1.75 2.60 2.60 0 35 0 15.00 0.02 0.95 0.95 0 0 0
February 18, 2022 1.40 2.20 2.20 0 25 0 15.50 0.15 1.05 1.05 0 19 0
February 18, 2022 1.00 1.90 1.90 0 15 0 16.00 0.35 1.25 1.25 0 0 0
February 18, 2022 0.70 1.60 1.60 0 26 0 16.50 0.55 1.45 1.45 0 0 0
February 18, 2022 0.45 1.35 1.35 0 25 2 17.00 0.80 1.70 1.70 0 0 0
February 18, 2022 0.65 1.15 1.15 0 15 0 17.50 1.10 1.95 1.95 0 15 0
February 18, 2022 0.10 1.00 1.00 0 45 0 18.00 1.45 2.35 2.35 0 0 0
February 18, 2022 0.02 0.90 0.90 0 25 0 18.50 1.85 2.65 2.65 0 0 0
February 18, 2022 0.02 0.80 0.80 0 0 0 19.00 2.25 3.05 3.05 0 0 0
February 18, 2022 0.02 0.70 0.70 0 72 0 19.50 2.65 3.50 3.50 0 0 0
February 18, 2022 0.02 0.65 0.65 0 172 0 20.00 3.10 3.95 3.95 0 30 0
February 18, 2022 0.02 0.60 0.60 0 0 0 20.50 3.55 4.40 4.40 0 0 0
February 18, 2022 0.02 0.60 0.60 0 0 0 21.00 4.05 4.85 4.85 0 0 0
February 18, 2022 0.02 0.55 0.55 0 0 0 21.50 4.50 5.40 5.40 0 0 0
February 18, 2022 0.02 0.55 0.55 0 0 0 22.00 5.00 5.80 5.80 0 0 0
February 18, 2022 0.02 0.50 0.50 0 0 0 23.00 5.95 6.85 6.85 0 0 0
March 18, 2022 6.50 6.95 6.95 0 0 0 10.00 0.02 0.25 0.25 0 0 0
March 18, 2022 5.60 5.95 5.95 0 15 0 11.00 0.02 0.35 0.35 0 0 0
March 18, 2022 5.05 5.50 5.50 0 0 0 11.50 0.02 0.35 0.35 0 0 0
March 18, 2022 4.60 5.05 5.05 0 0 0 12.00 0.08 0.45 0.45 0 7 0
March 18, 2022 4.15 4.60 4.60 0 10 0 12.50 0.15 0.50 0.50 0 0 0
March 18, 2022 3.70 4.15 4.15 0 41 0 13.00 0.20 0.55 0.55 0 50 0
March 18, 2022 3.30 3.75 3.75 0 20 0 13.50 0.25 0.60 0.60 0 0 0
March 18, 2022 3.00 3.35 3.35 0 21 0 14.00 0.35 0.70 0.70 0 15 0
March 18, 2022 2.60 2.95 2.95 0 30 0 14.50 0.50 0.85 0.85 0 0 0
March 18, 2022 2.25 2.60 2.60 0 6 0 15.00 0.60 1.00 1.00 0 0 0
March 18, 2022 1.95 2.30 2.30 0 15 0 15.50 0.80 1.15 1.15 0 0 0
March 18, 2022 1.65 2.00 2.00 0 15 0 16.00 1.00 1.35 1.35 0 5 0
March 18, 2022 1.45 1.75 1.75 0 10 0 16.50 1.20 1.60 1.60 0 45 0
March 18, 2022 1.15 1.50 1.50 0 17 0 17.00 1.50 1.85 1.85 0 60 0
March 18, 2022 0.95 1.30 1.30 0 0 0 17.50 1.75 2.15 2.15 0 0 0
March 18, 2022 0.75 1.10 1.10 0 52 0 18.00 2.10 2.45 2.45 0 0 0
March 18, 2022 0.60 0.95 0.95 0 0 0 18.50 2.45 2.85 2.85 0 5 0
March 18, 2022 0.45 0.85 0.85 0 15 0 19.00 2.85 3.15 3.15 0 0 0
March 18, 2022 0.35 0.75 0.75 0 30 0 19.50 3.25 3.60 3.60 0 0 0
March 18, 2022 0.25 0.65 0.65 0 80 0 20.00 3.65 4.00 4.00 0 0 0
March 18, 2022 0.20 0.55 0.55 0 0 0 20.50 4.10 4.40 4.40 0 10 0
March 18, 2022 0.15 0.50 0.50 0 0 0 21.00 4.45 4.90 4.90 0 10 0
March 18, 2022 0.15 0.45 0.45 0 0 0 21.50 4.90 5.35 5.35 0 0 0
March 18, 2022 0.07 0.45 0.45 0 0 0 22.00 5.30 5.75 5.75 0 15 0
March 18, 2022 0.02 0.35 0.35 0 0 0 23.00 6.20 6.65 6.65 0 0 0
April 14, 2022 5.40 6.15 6.15 0 0 0 11.00 0.06 0.45 0.45 0 0 0
April 14, 2022 4.70 5.25 5.25 0 12 0 12.00 0.20 0.55 0.55 0 0 0
April 14, 2022 4.30 4.85 4.85 0 60 0 12.50 0.25 0.65 0.65 0 0 0
April 14, 2022 3.90 4.35 4.35 0 12 0 13.00 0.35 0.70 0.70 0 0 0
April 14, 2022 3.50 3.95 3.95 0 10 0 13.50 0.45 0.80 0.80 0 0 0
April 14, 2022 3.10 3.65 3.65 0 15 0 14.00 0.60 0.95 0.95 0 0 0
April 14, 2022 2.75 3.30 3.30 0 33 0 14.50 0.70 1.10 1.10 -0.10 0 10
April 14, 2022 2.45 2.95 2.95 0 1 0 15.00 0.90 1.25 1.25 0 25 0
April 14, 2022 2.20 2.65 2.65 0 0 0 15.50 1.10 1.45 1.45 0 0 0
April 14, 2022 1.95 2.30 2.30 0 6 0 16.00 1.30 1.65 1.65 -0.05 0 10
April 14, 2022 1.70 2.05 2.05 0 15 0 16.50 1.55 1.90 1.90 0 0 0
April 14, 2022 1.45 1.85 1.85 0 0 0 17.00 1.80 2.15 2.15 0 0 0
April 14, 2022 1.25 1.60 1.60 0 0 0 17.50 2.10 2.45 2.45 0 0 0
April 14, 2022 1.05 1.45 1.45 0 28 0 18.00 2.35 2.80 2.80 0 0 0
April 14, 2022 0.90 1.25 1.25 0 0 0 18.50 2.70 3.15 3.15 0 0 0
April 14, 2022 0.75 1.10 1.10 0 0 0 19.00 3.05 3.50 3.50 0 0 0
April 14, 2022 0.60 1.00 1.00 0 15 0 19.50 3.40 3.90 3.90 0 0 0
April 14, 2022 0.50 0.90 0.90 0 18 0 20.00 3.80 4.20 4.20 0 0 0
April 14, 2022 0.40 0.80 0.80 0 50 0 20.50 4.20 4.60 4.60 0 0 0
April 14, 2022 0.35 0.70 0.70 0 75 0 21.00 4.65 5.05 5.05 0 0 0
April 14, 2022 0.30 0.65 0.65 0 50 0 21.50 4.90 5.55 5.55 0 0 0
April 14, 2022 0.20 0.60 0.60 0 0 0 22.00 5.15 6.00 6.00 0 0 0
April 14, 2022 0.10 0.50 0.50 0 0 0 23.00 6.35 6.90 6.90 0 0 0
May 20, 2022 5.55 6.30 6.30 0 1 0 11.00 0.15 0.60 0.60 0 0 0
May 20, 2022 4.90 5.45 5.45 0 0 0 12.00 0.30 0.75 0.75 0 0 0
May 20, 2022 4.50 5.05 5.05 0 73 0 12.50 0.45 0.85 0.85 0 0 0
May 20, 2022 4.10 4.65 4.65 0 0 0 13.00 0.55 0.95 0.95 0 0 0
May 20, 2022 3.75 4.25 4.25 0 10 0 13.50 0.65 1.05 1.05 0 0 0
May 20, 2022 3.40 3.90 3.90 0 3 0 14.00 0.80 1.20 1.20 0 0 0
May 20, 2022 3.05 3.60 3.60 0 0 0 14.50 1.00 1.40 1.40 0 0 0
May 20, 2022 2.80 3.25 3.25 0 0 0 15.00 1.15 1.55 1.55 0 0 0
May 20, 2022 2.50 3.00 3.00 0 0 0 15.50 1.35 1.80 1.80 0 0 0
May 20, 2022 2.20 2.70 2.70 0 20 0 16.00 1.60 2.00 2.00 0 0 0
May 20, 2022 2.00 2.45 2.45 0 0 0 16.50 1.85 2.25 2.25 0 0 0
May 20, 2022 1.80 2.20 2.20 0 0 0 17.00 2.10 2.55 2.55 0 0 0
May 20, 2022 1.55 2.00 2.00 0 0 0 17.50 2.35 2.85 2.85 0 0 0
May 20, 2022 1.40 1.80 1.80 0 0 0 18.00 2.70 3.15 3.15 0 0 0
May 20, 2022 1.20 1.60 1.60 0 0 0 18.50 3.00 3.50 3.50 0 0 0
May 20, 2022 1.05 1.45 1.45 0 1 0 19.00 3.35 3.85 3.85 0 0 0
May 20, 2022 0.90 1.35 1.35 0 25 0 19.50 3.70 4.20 4.20 0 0 0
May 20, 2022 0.80 1.20 1.20 0 0 0 20.00 4.10 4.55 4.55 0 0 0
May 20, 2022 0.70 1.10 1.10 0 0 0 20.50 4.50 4.95 4.95 0 0 0
May 20, 2022 0.60 1.00 1.00 0 0 0 21.00 4.90 5.35 5.35 0 0 0
May 20, 2022 0.50 0.90 0.90 0 0 0 21.50 5.30 5.80 5.80 0 0 0
May 20, 2022 0.45 0.85 0.85 0 0 0 22.00 5.60 6.20 6.20 0 0 0
May 20, 2022 0.30 0.70 0.70 0 0 0 23.00 6.25 7.10 7.10 0 0 0
June 17, 2022 6.50 7.25 7.25 0 15 0 10.00 0.09 0.55 0.55 0 0 0
June 17, 2022 5.65 6.40 6.40 0 51 0 11.00 0.25 0.70 0.70 0 0 0
June 17, 2022 5.00 5.55 5.55 0 10 0 12.00 0.45 0.85 0.85 0 6 0
June 17, 2022 4.25 4.80 4.80 0 25 0 13.00 0.65 1.10 1.10 0 15 0
June 17, 2022 3.55 4.10 4.10 0 0 0 14.00 0.95 1.40 1.40 0 0 0
June 17, 2022 3.25 3.80 3.80 0 0 0 14.50 1.15 1.60 1.60 0 0 0
June 17, 2022 3.00 3.50 3.50 -1.20 10 12 15.00 1.35 1.80 1.80 0 0 0
June 17, 2022 2.70 3.20 3.20 0 6 0 15.50 1.55 2.00 2.00 0 0 0
June 17, 2022 2.45 2.95 2.95 0 0 0 16.00 1.80 2.25 2.25 0 0 0
June 17, 2022 2.15 2.70 2.70 0 0 0 16.50 2.05 2.50 2.50 0 0 0
June 17, 2022 2.00 2.45 2.45 0 55 0 17.00 2.25 2.80 2.80 0 0 0
June 17, 2022 1.80 2.25 2.25 0 0 0 17.50 2.60 3.05 3.05 0 0 0
June 17, 2022 1.60 2.05 2.05 0 0 0 18.00 2.90 3.40 3.40 0 0 0
June 17, 2022 1.40 1.85 1.85 0 0 0 18.50 3.20 3.70 3.70 0 0 0
June 17, 2022 1.25 1.70 1.70 0 10 0 19.00 3.55 4.05 4.05 0 0 0
June 17, 2022 1.10 1.55 1.55 0 0 0 19.50 3.90 4.40 4.40 0 0 0
June 17, 2022 1.00 1.45 1.45 0 45 0 20.00 4.30 4.75 4.75 0 0 0
June 17, 2022 0.85 1.30 1.30 0 30 0 20.50 4.65 5.15 5.15 0 0 0
June 17, 2022 0.75 1.20 1.20 0 0 0 21.00 5.05 5.55 5.55 0 0 0
June 17, 2022 0.65 1.10 1.10 0 0 0 21.50 5.45 5.95 5.95 0 0 0
June 17, 2022 0.60 1.05 1.05 0 0 0 22.00 5.90 6.40 6.40 0 0 0
June 17, 2022 0.45 0.90 0.90 0 0 0 23.00 6.60 7.25 7.25 0 0 0
July 15, 2022 2.40 3.40 3.40 0 0 0 16.00 1.70 2.70 2.70 0 0 0
July 15, 2022 2.15 3.15 3.15 0 0 0 16.50 1.95 3.00 3.00 0 0 0
July 15, 2022 1.95 2.95 2.95 0 0 0 17.00 2.25 3.25 3.25 0 0 0
July 15, 2022 1.70 2.75 2.75 0 0 0 17.50 2.55 3.55 3.55 0 0 0
July 15, 2022 1.55 2.55 2.55 0 0 0 18.00 2.85 3.85 3.85 0 0 0
July 15, 2022 1.35 2.35 2.35 0 0 0 18.50 3.15 4.10 4.10 0 0 0
July 15, 2022 1.20 2.20 2.20 0 0 0 19.00 3.50 4.50 4.50 0 0 0
July 15, 2022 1.05 2.05 2.05 0 0 0 19.50 3.85 4.85 4.85 0 0 0
July 15, 2022 0.90 1.90 1.90 0 0 0 20.00 4.20 5.15 5.15 0 0 0
July 15, 2022 0.80 1.80 1.80 0 0 0 20.50 4.60 5.60 5.60 0 0 0
July 15, 2022 0.65 1.70 1.70 0 0 0 21.00 4.95 5.90 5.90 0 0 0
July 15, 2022 0.50 1.50 1.50 0 0 0 22.00 5.75 6.75 6.75 0 0 0
September 16, 2022 6.80 7.60 7.60 0 15 0 10.00 0.30 0.85 0.85 0 0 0
September 16, 2022 6.00 6.85 6.85 0 0 0 11.00 0.50 1.05 1.05 0 0 0
September 16, 2022 5.25 6.10 6.10 0 0 0 12.00 0.75 1.30 1.30 0 0 0
September 16, 2022 4.75 5.40 5.40 0 0 0 13.00 1.05 1.65 1.65 0 24 0
September 16, 2022 4.10 4.75 4.75 0 20 0 14.00 1.40 2.00 2.00 0 0 0
September 16, 2022 3.55 4.20 4.20 0 0 0 15.00 1.85 2.45 2.45 0 0 0
September 16, 2022 3.00 3.70 3.70 0 2 0 16.00 2.30 2.95 2.95 0 0 0
September 16, 2022 2.55 3.25 3.25 0 0 0 17.00 2.85 3.50 3.50 0 0 0
September 16, 2022 2.15 2.85 2.85 0 0 0 18.00 3.45 4.10 4.10 0 0 0
September 16, 2022 1.85 2.45 2.45 0 0 0 19.00 4.10 4.75 4.75 0 0 0
September 16, 2022 1.55 2.15 2.15 0 0 0 20.00 4.80 5.45 5.45 0 0 0
September 16, 2022 1.30 1.90 1.90 0 0 0 21.00 5.55 6.20 6.20 0 0 0
September 16, 2022 1.10 1.65 1.65 0 0 0 22.00 6.30 7.00 7.00 0 0 0
September 16, 2022 0.75 1.30 1.30 0 0 0 24.00 7.95 8.65 8.65 0 0 0
December 16, 2022 5.55 6.50 6.50 0 0 0 12.00 0.95 1.70 1.70 0 0 0
December 16, 2022 4.35 5.20 5.20 0 0 0 14.00 1.70 2.40 2.40 0 50 0
December 16, 2022 3.85 4.70 4.70 0 0 0 15.00 2.15 2.90 2.90 0 0 0
December 16, 2022 3.45 4.20 4.20 0 0 0 16.00 2.70 3.40 3.40 0 0 0
December 16, 2022 3.00 3.80 3.80 0 0 0 17.00 3.20 4.00 4.00 0 0 0
December 16, 2022 2.60 3.40 3.40 0 0 0 18.00 3.80 4.50 4.50 0 0 0
December 16, 2022 2.30 3.00 3.00 0 0 0 19.00 4.50 5.20 5.20 0 0 0
December 16, 2022 2.00 2.70 2.70 0 10 0 20.00 5.20 5.90 5.90 0 0 0
December 16, 2022 1.65 2.40 2.40 0 0 0 21.00 5.90 6.60 6.60 0 0 0
December 16, 2022 1.50 2.20 2.20 0 0 0 22.00 6.70 7.40 7.40 0 0 0
December 16, 2022 1.10 1.80 1.80 0 0 0 24.00 8.30 9.00 9.00 0 0 0