WFG – West Fraser Timber Co. Ltd.
Last update: September 7, 2025 at 5:59 p.m. (Real-time)
- Last price: 103.970
- Net change: 3.600
- Bid price: 103.000
- Ask price: 104.200
- 30-day historical volatility: 35.59%
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: 3,498
Volume: 22
|
Open interest: 627
Volume: 49
|
||||||||||||
September 19, 2025 | 15.40 | 16.70 | 16.70 | 0 | 0 | 0 | 88.00 | 0 | 0.41 | 0.41 | 0 | 9 | 0 |
September 19, 2025 | 13.40 | 14.70 | 14.70 | 0 | 2 | 0 | 90.00 | 0.01 | 0.41 | 0.41 | 0 | 17 | 0 |
September 19, 2025 | 11.45 | 12.75 | 12.75 | 0 | 0 | 0 | 92.00 | 0.01 | 0.45 | 0.45 | 0 | 7 | 0 |
September 19, 2025 | 9.70 | 10.65 | 10.65 | 0 | 0 | 0 | 94.00 | 0.02 | 0.49 | 0.49 | -0.33 | 5 | 5 |
September 19, 2025 | 8.75 | 9.75 | 9.75 | 0 | 11 | 0 | 95.00 | 0.11 | 0.49 | 0.49 | 0 | 9 | 0 |
September 19, 2025 | 7.80 | 8.80 | 8.80 | 0 | 0 | 0 | 96.00 | 0.35 | 0.50 | 0.50 | -0.46 | 56 | 10 |
September 19, 2025 | 5.90 | 7.00 | 7.00 | 0 | 42 | 0 | 98.00 | 0.31 | 0.70 | 0.70 | -0.75 | 55 | 10 |
September 19, 2025 | 4.50 | 5.10 | 5.10 | 0 | 348 | 0 | 100.00 | 0.55 | 0.95 | 0.95 | -1.20 | 78 | 2 |
September 19, 2025 | 1.25 | 1.80 | 1.80 | 0.85 | 749 | 2 | 105.00 | 2.05 | 2.85 | 2.85 | 0 | 33 | 0 |
September 19, 2025 | 0.02 | 0.65 | 0.65 | 0 | 863 | 0 | 110.00 | 6.00 | 6.70 | 6.70 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.41 | 0.41 | 0 | 10 | 0 | 115.00 | 10.55 | 11.60 | 11.60 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.39 | 0.39 | 0 | 10 | 0 | 120.00 | 15.55 | 16.70 | 16.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.39 | 0.39 | 0 | 30 | 0 | 125.00 | 20.40 | 21.55 | 21.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.39 | 0.39 | 0 | 10 | 0 | 130.00 | 25.40 | 26.55 | 26.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.39 | 0.39 | 0 | 8 | 0 | 140.00 | 35.50 | 36.55 | 36.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.39 | 0.39 | 0 | 1 | 0 | 150.00 | 45.50 | 46.55 | 46.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.39 | 0.39 | 0 | 20 | 0 | 160.00 | 55.40 | 56.55 | 56.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.39 | 0.39 | 0 | 36 | 0 | 180.00 | 75.40 | 76.55 | 76.55 | 0 | 0 | 0 |
October 17, 2025 | 15.55 | 17.00 | 17.00 | 0 | 0 | 0 | 88.00 | 0.13 | 0.55 | 0.55 | 0 | 1 | 0 |
October 17, 2025 | 13.80 | 15.10 | 15.10 | 0 | 0 | 0 | 90.00 | 0.30 | 0.65 | 0.65 | 0 | 0 | 0 |
October 17, 2025 | 11.90 | 13.10 | 13.10 | 0 | 0 | 0 | 92.00 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 |
October 17, 2025 | 10.15 | 11.30 | 11.30 | 0 | 0 | 0 | 94.00 | 0.60 | 1.05 | 1.05 | -0.55 | 13 | 10 |
October 17, 2025 | 8.50 | 9.50 | 9.50 | 0 | 0 | 0 | 96.00 | 0.85 | 1.30 | 1.30 | 0 | 5 | 0 |
October 17, 2025 | 6.80 | 7.80 | 7.80 | 0 | 0 | 0 | 98.00 | 1.20 | 1.70 | 1.70 | -1.10 | 38 | 10 |
October 17, 2025 | 5.50 | 6.20 | 6.20 | 2.05 | 39 | 1 | 100.00 | 1.70 | 2.20 | 2.20 | 0 | 23 | 0 |
October 17, 2025 | 2.45 | 3.15 | 3.15 | 1.25 | 196 | 5 | 105.00 | 3.55 | 4.25 | 4.30 | 0 | 20 | 0 |
October 17, 2025 | 0.75 | 1.20 | 1.20 | 0.15 | 7 | 8 | 110.00 | 6.70 | 7.75 | 7.75 | 0 | 14 | 0 |
October 17, 2025 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 | 115.00 | 10.95 | 12.25 | 12.25 | 0 | 18 | 0 |
October 17, 2025 | 0.01 | 0.50 | 0.50 | 0 | 10 | 0 | 120.00 | 15.70 | 17.00 | 17.00 | 0 | 15 | 0 |
October 17, 2025 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 | 125.00 | 20.70 | 21.95 | 21.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.45 | 0.45 | 0 | 0 | 0 | 130.00 | 25.65 | 26.90 | 26.90 | 0 | 0 | 0 |
November 21, 2025 | 16.30 | 17.60 | 17.60 | 2.50 | 2 | 2 | 88.00 | 0.80 | 1.15 | 1.15 | 0 | 3 | 0 |
November 21, 2025 | 14.50 | 15.90 | 15.90 | 0 | 0 | 0 | 90.00 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 |
November 21, 2025 | 12.75 | 14.15 | 14.15 | 0 | 0 | 0 | 92.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
November 21, 2025 | 11.15 | 12.35 | 12.35 | 0 | 1 | 0 | 94.00 | 1.45 | 1.95 | 1.95 | 0 | 0 | 0 |
November 21, 2025 | 9.70 | 10.65 | 10.65 | 0 | 0 | 0 | 96.00 | 1.85 | 2.40 | 2.40 | 0 | 0 | 0 |
November 21, 2025 | 8.35 | 9.15 | 9.15 | 0 | 0 | 0 | 98.00 | 2.30 | 2.90 | 2.90 | 0 | 0 | 0 |
November 21, 2025 | 7.00 | 7.75 | 7.75 | 0 | 61 | 0 | 100.00 | 2.90 | 3.55 | 3.55 | 0 | 0 | 0 |
November 21, 2025 | 4.05 | 4.80 | 4.80 | 0 | 233 | 0 | 105.00 | 5.00 | 5.65 | 5.70 | 0 | 11 | 0 |
November 21, 2025 | 2.00 | 2.65 | 2.65 | 0 | 136 | 0 | 110.00 | 7.95 | 8.85 | 8.85 | 0 | 0 | 0 |
November 21, 2025 | 0.85 | 1.35 | 1.35 | 0 | 142 | 0 | 115.00 | 11.60 | 12.90 | 12.90 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 1.30 | 1.30 | 0 | 0 | 0 | 120.00 | 15.75 | 17.50 | 17.50 | 0 | 15 | 0 |
November 21, 2025 | 0.01 | 1.00 | 1.00 | 0 | 0 | 0 | 125.00 | 20.65 | 22.05 | 22.05 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.90 | 0.90 | 0 | 1 | 0 | 130.00 | 25.30 | 27.20 | 27.20 | 0 | 0 | 0 |
December 19, 2025 | 23.85 | 25.60 | 25.60 | 0 | 0 | 0 | 80.00 | 0.50 | 0.85 | 0.85 | 0 | 13 | 0 |
December 19, 2025 | 16.70 | 18.30 | 18.30 | 0 | 0 | 0 | 88.00 | 1.05 | 1.55 | 1.55 | 0 | 0 | 0 |
December 19, 2025 | 14.85 | 16.60 | 16.60 | 0 | 0 | 0 | 90.00 | 1.35 | 1.80 | 1.80 | 0 | 9 | 0 |
December 19, 2025 | 13.20 | 14.90 | 14.90 | 0 | 0 | 0 | 92.00 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 |
December 19, 2025 | 11.70 | 13.35 | 13.35 | 0 | 0 | 0 | 94.00 | 2.10 | 2.55 | 2.55 | 0 | 0 | 0 |
December 19, 2025 | 10.90 | 12.55 | 12.55 | 0 | 10 | 0 | 95.00 | 2.15 | 2.95 | 2.95 | 0 | 22 | 0 |
December 19, 2025 | 10.40 | 11.50 | 11.50 | 0 | 20 | 0 | 96.00 | 2.40 | 3.10 | 3.10 | 0 | 0 | 0 |
December 19, 2025 | 9.00 | 10.10 | 10.10 | 0 | 0 | 0 | 98.00 | 2.90 | 3.70 | 3.70 | 0 | 0 | 0 |
December 19, 2025 | 7.70 | 8.70 | 8.70 | 0 | 0 | 0 | 100.00 | 3.60 | 4.35 | 4.35 | 0 | 10 | 0 |
December 19, 2025 | 5.00 | 5.70 | 5.70 | 0 | 2 | 0 | 105.00 | 5.65 | 6.60 | 6.60 | 0 | 0 | 0 |
December 19, 2025 | 2.80 | 3.50 | 3.50 | 0 | 9 | 0 | 110.00 | 8.40 | 9.50 | 9.50 | 0 | 10 | 0 |
December 19, 2025 | 1.45 | 2.00 | 2.00 | 0 | 1 | 0 | 115.00 | 11.75 | 13.30 | 13.30 | 0 | 0 | 0 |
December 19, 2025 | 0.65 | 1.10 | 1.10 | 0 | 51 | 0 | 120.00 | 15.95 | 17.65 | 17.65 | 0 | 15 | 0 |
December 19, 2025 | 0.01 | 0.90 | 0.90 | 0 | 10 | 0 | 125.00 | 20.50 | 22.30 | 22.30 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.90 | 0.90 | 0 | 20 | 0 | 130.00 | 25.20 | 27.15 | 27.15 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.75 | 0.75 | 0 | 20 | 0 | 140.00 | 35.30 | 37.10 | 37.10 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 150.00 | 45.10 | 47.20 | 47.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 55.10 | 57.20 | 57.00 | 0 | 0 | 0 |
January 16, 2026 | 16.85 | 18.65 | 18.65 | 0.95 | 4 | 4 | 88.00 | 1.45 | 1.95 | 1.95 | 0 | 2 | 0 |
January 16, 2026 | 15.25 | 16.80 | 16.80 | 0 | 0 | 0 | 90.00 | 1.75 | 2.30 | 2.30 | 0 | 0 | 0 |
January 16, 2026 | 13.55 | 15.35 | 15.35 | 0 | 0 | 0 | 92.00 | 2.10 | 2.70 | 2.70 | 0 | 1 | 0 |
January 16, 2026 | 12.10 | 13.65 | 13.65 | 0 | 0 | 0 | 94.00 | 2.45 | 3.20 | 3.20 | 0 | 0 | 0 |
January 16, 2026 | 10.75 | 12.15 | 12.15 | 0 | 0 | 0 | 96.00 | 3.10 | 3.75 | 3.75 | 0 | 0 | 0 |
January 16, 2026 | 9.60 | 10.50 | 10.50 | 0 | 0 | 0 | 98.00 | 3.55 | 4.35 | 4.35 | 0 | 0 | 0 |
January 16, 2026 | 8.30 | 9.25 | 9.25 | 0 | 0 | 0 | 100.00 | 4.20 | 5.05 | 5.05 | 0 | 20 | 0 |
January 16, 2026 | 5.40 | 6.40 | 6.40 | 0 | 0 | 0 | 105.00 | 6.35 | 7.30 | 7.30 | 0 | 0 | 0 |
January 16, 2026 | 3.30 | 4.15 | 4.15 | 0 | 65 | 0 | 110.00 | 9.20 | 10.15 | 10.15 | 0 | 0 | 0 |
January 16, 2026 | 1.80 | 2.55 | 2.55 | 0 | 0 | 0 | 115.00 | 12.40 | 13.75 | 13.75 | 0 | 0 | 0 |
January 16, 2026 | 0.95 | 1.45 | 1.45 | 0 | 0 | 0 | 120.00 | 16.40 | 17.80 | 17.80 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 1.40 | 1.40 | 0 | 5 | 0 | 125.00 | 20.55 | 22.70 | 22.70 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.90 | 0.90 | 0 | 19 | 0 | 130.00 | 25.75 | 27.10 | 27.10 | 0 | 0 | 0 |
February 20, 2026 | 15.85 | 17.70 | 17.70 | 0 | 0 | 0 | 90.00 | 2.30 | 3.05 | 3.05 | 0 | 0 | 0 |
February 20, 2026 | 14.55 | 16.05 | 16.05 | 0 | 0 | 0 | 92.00 | 2.70 | 3.45 | 3.45 | 0 | 0 | 0 |
February 20, 2026 | 12.90 | 14.45 | 14.45 | 0 | 0 | 0 | 94.00 | 3.20 | 3.95 | 3.95 | 0 | 0 | 0 |
February 20, 2026 | 11.55 | 13.00 | 13.00 | 0 | 0 | 0 | 96.00 | 3.70 | 4.55 | 4.55 | 0 | 0 | 0 |
February 20, 2026 | 10.45 | 11.50 | 11.50 | 0 | 0 | 0 | 98.00 | 4.35 | 5.25 | 5.25 | 0 | 0 | 0 |
February 20, 2026 | 9.20 | 10.25 | 10.25 | 0 | 0 | 0 | 100.00 | 5.10 | 6.00 | 6.00 | 0 | 1 | 0 |
February 20, 2026 | 6.55 | 7.50 | 7.50 | 0 | 0 | 0 | 105.00 | 7.30 | 8.25 | 8.25 | 0 | 0 | 0 |
February 20, 2026 | 4.20 | 5.20 | 5.20 | 0 | 0 | 0 | 110.00 | 10.00 | 11.05 | 11.05 | 0 | 0 | 0 |
February 20, 2026 | 2.60 | 3.50 | 3.50 | 0 | 0 | 0 | 115.00 | 13.10 | 14.50 | 14.50 | 0 | 0 | 0 |
February 20, 2026 | 1.50 | 2.25 | 2.25 | 0 | 0 | 0 | 120.00 | 17.05 | 18.45 | 18.45 | 0 | 0 | 0 |
February 20, 2026 | 0.85 | 1.40 | 1.40 | 0 | 0 | 0 | 125.00 | 21.00 | 23.05 | 23.05 | 0 | 0 | 0 |
February 20, 2026 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 | 130.00 | 25.60 | 27.60 | 27.60 | 0 | 0 | 0 |
March 20, 2026 | 24.15 | 26.75 | 26.75 | 0 | 126 | 0 | 80.00 | 1.30 | 1.75 | 1.75 | 0 | 24 | 0 |
March 20, 2026 | 20.30 | 22.15 | 22.15 | 0 | 0 | 0 | 85.00 | 1.90 | 2.45 | 2.45 | 0 | 1 | 0 |
March 20, 2026 | 16.40 | 18.10 | 18.10 | 0 | 0 | 0 | 90.00 | 2.75 | 3.55 | 3.55 | 0 | 13 | 0 |
March 20, 2026 | 12.60 | 14.45 | 14.45 | 0 | 0 | 0 | 95.00 | 4.00 | 4.80 | 4.80 | 0 | 20 | 0 |
March 20, 2026 | 9.70 | 10.80 | 10.80 | 0 | 7 | 0 | 100.00 | 5.50 | 6.65 | 6.65 | 0 | 0 | 0 |
March 20, 2026 | 4.80 | 5.75 | 5.75 | 0 | 10 | 0 | 110.00 | 10.40 | 11.90 | 11.90 | 0 | 0 | 0 |
March 20, 2026 | 1.90 | 2.70 | 2.70 | 0 | 91 | 0 | 120.00 | 17.20 | 19.05 | 19.05 | 0 | 0 | 0 |
March 20, 2026 | 0.02 | 2.05 | 2.05 | 0 | 11 | 0 | 130.00 | 25.30 | 27.95 | 27.95 | 0 | 1 | 0 |
March 20, 2026 | 0.02 | 1.55 | 1.55 | 0 | 0 | 0 | 140.00 | 35.05 | 37.70 | 37.70 | 0 | 0 | 0 |
June 19, 2026 | 25.00 | 27.80 | 27.80 | 0 | 45 | 0 | 80.00 | 0.55 | 3.45 | 3.45 | -1.65 | 13 | 1 |
June 19, 2026 | 20.90 | 23.70 | 23.70 | 0 | 0 | 0 | 85.00 | 1.30 | 4.20 | 4.20 | -1.35 | 2 | 1 |
June 19, 2026 | 17.70 | 19.60 | 19.60 | 0 | 0 | 0 | 90.00 | 2.35 | 5.25 | 5.25 | 0 | 0 | 0 |
June 19, 2026 | 14.20 | 16.05 | 16.05 | 0 | 0 | 0 | 95.00 | 3.75 | 6.70 | 6.70 | 0 | 5 | 0 |
June 19, 2026 | 11.20 | 13.05 | 13.05 | 0 | 1 | 0 | 100.00 | 5.60 | 8.50 | 8.50 | 0 | 0 | 0 |
June 19, 2026 | 5.35 | 8.10 | 8.10 | 0 | 3 | 0 | 110.00 | 10.60 | 13.45 | 13.45 | 0 | 0 | 0 |
June 19, 2026 | 2.15 | 4.95 | 4.95 | 0 | 0 | 0 | 120.00 | 18.30 | 20.20 | 20.20 | 0 | 0 | 0 |
June 19, 2026 | 0.31 | 2.40 | 2.40 | 0 | 0 | 0 | 130.00 | 25.95 | 28.55 | 28.55 | 0 | 0 | 0 |
June 19, 2026 | 0.55 | 1.20 | 1.20 | 0 | 0 | 0 | 140.00 | 35.10 | 37.85 | 37.85 | 0 | 0 | 0 |