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.

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