WFG – West Fraser Timber Co. Ltd.
Last update: July 6, 2025 at 7:12 p.m. (Real-time)
- Last price: 102.910
- Net change: 0.190
- Bid price: 102.800
- Ask price: 103.100
- 30-day historical volatility: 25.71%
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: 1,040
Volume: 5
|
Open interest: 368
Volume: 28
|
||||||||||||
July 18, 2025 | 10.50 | 11.80 | 11.80 | 0 | 0 | 0 | 92.00 | 0.01 | 0.47 | 0.47 | 0 | 5 | 0 |
July 18, 2025 | 8.70 | 9.70 | 9.70 | 0 | 0 | 0 | 94.00 | 0.01 | 0.49 | 0.49 | 0 | 24 | 0 |
July 18, 2025 | 6.80 | 7.85 | 7.85 | 0 | 0 | 0 | 96.00 | 0.25 | 0.49 | 0.49 | 0 | 21 | 0 |
July 18, 2025 | 5.10 | 5.90 | 5.90 | 0 | 0 | 0 | 98.00 | 0.25 | 0.70 | 0.70 | 0 | 14 | 0 |
July 18, 2025 | 3.60 | 4.25 | 4.25 | 0 | 16 | 0 | 100.00 | 0.60 | 1.00 | 1.00 | 0 | 61 | 0 |
July 18, 2025 | 0.70 | 1.25 | 1.25 | 0 | 112 | 0 | 105.00 | 2.55 | 3.35 | 3.35 | 0 | 5 | 0 |
July 18, 2025 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 110.00 | 6.65 | 7.70 | 7.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.41 | 0.41 | 0 | 5 | 0 | 115.00 | 11.35 | 12.55 | 12.55 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 120.00 | 16.35 | 17.55 | 17.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 125.00 | 21.35 | 22.55 | 22.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 130.00 | 26.35 | 27.55 | 27.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.38 | 0.38 | 0 | 10 | 0 | 135.00 | 31.35 | 32.55 | 32.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 140.00 | 36.35 | 37.55 | 37.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 145.00 | 41.35 | 42.55 | 42.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 150.00 | 46.35 | 47.55 | 47.55 | 0 | 0 | 0 |
August 15, 2025 | 11.25 | 12.65 | 12.65 | 0 | 0 | 0 | 92.00 | 0.50 | 0.85 | 0.85 | 0 | 1 | 0 |
August 15, 2025 | 9.75 | 10.65 | 10.65 | 0 | 0 | 0 | 94.00 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
August 15, 2025 | 8.05 | 8.95 | 8.95 | 0 | 0 | 0 | 96.00 | 1.00 | 1.40 | 1.40 | 0 | 6 | 0 |
August 15, 2025 | 6.45 | 7.45 | 7.45 | 0 | 0 | 0 | 98.00 | 1.40 | 1.90 | 1.90 | 0 | 12 | 0 |
August 15, 2025 | 5.10 | 5.80 | 5.80 | 0 | 6 | 0 | 100.00 | 1.90 | 2.10 | 2.10 | -0.40 | 4 | 8 |
August 15, 2025 | 2.35 | 2.90 | 2.90 | 0 | 201 | 0 | 105.00 | 4.05 | 4.75 | 4.75 | 0 | 0 | 0 |
August 15, 2025 | 0.75 | 1.20 | 1.20 | 0 | 300 | 0 | 110.00 | 7.20 | 8.15 | 8.15 | 0 | 0 | 0 |
August 15, 2025 | 0.02 | 0.50 | 0.50 | 0 | 60 | 0 | 115.00 | 11.30 | 12.95 | 12.95 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 6 | 0 | 120.00 | 16.15 | 17.80 | 17.80 | 0 | 4 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 | 125.00 | 20.90 | 23.10 | 23.10 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 25.90 | 28.10 | 28.10 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 35.90 | 38.10 | 38.10 | 0 | 0 | 0 |
September 19, 2025 | 13.60 | 15.35 | 15.35 | 0 | 0 | 0 | 90.00 | 0.95 | 1.35 | 1.35 | 0 | 11 | 0 |
September 19, 2025 | 11.85 | 13.65 | 13.65 | 0 | 0 | 0 | 92.00 | 1.20 | 1.65 | 1.65 | 0 | 5 | 0 |
September 19, 2025 | 10.35 | 11.95 | 11.95 | 0 | 0 | 0 | 94.00 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 |
September 19, 2025 | 9.90 | 10.80 | 10.80 | 0 | 0 | 0 | 95.00 | 1.75 | 2.15 | 2.15 | 0 | 0 | 0 |
September 19, 2025 | 9.15 | 10.00 | 10.00 | 0 | 0 | 0 | 96.00 | 2.00 | 2.35 | 2.35 | 0 | 10 | 0 |
September 19, 2025 | 7.65 | 8.60 | 8.60 | 0 | 0 | 0 | 98.00 | 2.40 | 3.10 | 3.10 | 0 | 10 | 0 |
September 19, 2025 | 6.40 | 7.15 | 7.15 | 0 | 4 | 0 | 100.00 | 3.05 | 3.65 | 3.65 | -0.55 | 6 | 20 |
September 19, 2025 | 3.65 | 4.00 | 4.00 | 0 | 16 | 0 | 105.00 | 5.10 | 6.15 | 6.15 | 0 | 2 | 0 |
September 19, 2025 | 1.80 | 2.10 | 2.10 | 0 | 2 | 0 | 110.00 | 8.15 | 9.25 | 9.25 | 0 | 0 | 0 |
September 19, 2025 | 0.75 | 1.00 | 1.00 | 0 | 10 | 0 | 115.00 | 11.70 | 13.35 | 13.35 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 0.50 | 0.50 | 0 | 10 | 0 | 120.00 | 16.40 | 18.00 | 18.00 | 0 | 15 | 0 |
September 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 30 | 0 | 125.00 | 21.25 | 22.80 | 22.80 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 | 130.00 | 26.25 | 27.80 | 27.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 8 | 0 | 140.00 | 36.25 | 37.80 | 37.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 1 | 0 | 150.00 | 46.25 | 47.80 | 47.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 20 | 0 | 160.00 | 56.25 | 57.80 | 57.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 36 | 0 | 180.00 | 76.25 | 77.80 | 77.80 | 0 | 0 | 0 |
October 17, 2025 | 12.25 | 14.15 | 14.15 | 0 | 0 | 0 | 92.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
October 17, 2025 | 10.80 | 12.55 | 12.55 | 0 | 0 | 0 | 94.00 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 |
October 17, 2025 | 9.70 | 10.70 | 10.70 | 0 | 0 | 0 | 96.00 | 2.60 | 3.35 | 3.35 | 0 | 0 | 0 |
October 17, 2025 | 8.25 | 9.35 | 9.35 | 0 | 0 | 0 | 98.00 | 3.20 | 3.75 | 3.75 | 0 | 0 | 0 |
October 17, 2025 | 6.95 | 8.05 | 8.05 | -0.05 | 0 | 5 | 100.00 | 3.90 | 4.70 | 4.70 | 0 | 0 | 0 |
October 17, 2025 | 4.40 | 5.00 | 5.00 | 0 | 15 | 0 | 105.00 | 6.00 | 6.85 | 6.85 | 0 | 0 | 0 |
October 17, 2025 | 2.45 | 3.00 | 3.00 | 0 | 0 | 0 | 110.00 | 8.95 | 9.90 | 9.90 | 0 | 0 | 0 |
October 17, 2025 | 1.15 | 1.70 | 1.70 | 0 | 0 | 0 | 115.00 | 12.20 | 14.10 | 14.10 | 0 | 18 | 0 |
October 17, 2025 | 0.55 | 0.90 | 0.90 | 0 | 10 | 0 | 120.00 | 16.55 | 18.40 | 18.40 | 0 | 15 | 0 |
October 17, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 26.10 | 27.95 | 27.95 | 0 | 0 | 0 |
November 21, 2025 | 13.20 | 15.20 | 15.20 | 0 | 0 | 0 | 92.00 | 2.40 | 3.00 | 3.00 | 0 | 0 | 0 |
November 21, 2025 | 11.70 | 13.60 | 13.60 | 0 | 0 | 0 | 94.00 | 2.90 | 3.50 | 3.50 | 0 | 0 | 0 |
November 21, 2025 | 10.30 | 12.20 | 12.20 | 0 | 0 | 0 | 96.00 | 3.45 | 4.25 | 4.25 | 0 | 0 | 0 |
November 21, 2025 | 9.40 | 10.45 | 10.45 | 0 | 0 | 0 | 98.00 | 4.10 | 4.70 | 4.70 | 0 | 0 | 0 |
November 21, 2025 | 8.05 | 9.15 | 9.15 | 0 | 0 | 0 | 100.00 | 4.80 | 5.40 | 5.40 | 0 | 0 | 0 |
November 21, 2025 | 5.40 | 6.45 | 6.45 | 0 | 0 | 0 | 105.00 | 6.90 | 7.80 | 7.80 | 0 | 10 | 0 |
November 21, 2025 | 3.40 | 4.20 | 4.20 | 0 | 0 | 0 | 110.00 | 9.75 | 10.95 | 10.95 | 0 | 0 | 0 |
November 21, 2025 | 1.95 | 2.65 | 2.65 | 0 | 20 | 0 | 115.00 | 12.85 | 14.80 | 14.80 | 0 | 0 | 0 |
November 21, 2025 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 | 120.00 | 16.85 | 18.80 | 18.80 | 0 | 15 | 0 |
November 21, 2025 | 0.11 | 0.55 | 0.55 | 0 | 1 | 0 | 130.00 | 25.95 | 28.30 | 28.30 | 0 | 0 | 0 |
December 19, 2025 | 23.40 | 25.95 | 25.95 | 0 | 0 | 0 | 80.00 | 1.10 | 1.50 | 1.50 | 0 | 5 | 0 |
December 19, 2025 | 15.45 | 17.15 | 17.15 | 0 | 0 | 0 | 90.00 | 2.45 | 3.20 | 3.20 | 0 | 6 | 0 |
December 19, 2025 | 14.00 | 15.65 | 15.65 | 0 | 0 | 0 | 92.00 | 2.90 | 3.50 | 3.50 | 0 | 0 | 0 |
December 19, 2025 | 12.55 | 14.15 | 14.15 | 0 | 0 | 0 | 94.00 | 3.45 | 4.00 | 4.00 | 0 | 0 | 0 |
December 19, 2025 | 11.85 | 13.45 | 13.45 | 0 | 10 | 0 | 95.00 | 3.75 | 4.45 | 4.45 | 0 | 0 | 0 |
December 19, 2025 | 11.20 | 12.75 | 12.75 | 0 | 0 | 0 | 96.00 | 4.05 | 4.60 | 4.60 | 0 | 0 | 0 |
December 19, 2025 | 10.20 | 11.20 | 11.20 | 0 | 0 | 0 | 98.00 | 4.70 | 5.20 | 5.20 | 0 | 0 | 0 |
December 19, 2025 | 9.00 | 9.95 | 9.95 | 0 | 0 | 0 | 100.00 | 5.25 | 6.25 | 6.25 | 0 | 10 | 0 |
December 19, 2025 | 6.30 | 7.25 | 7.25 | 0 | 0 | 0 | 105.00 | 7.55 | 8.70 | 8.70 | 0 | 0 | 0 |
December 19, 2025 | 4.15 | 4.80 | 4.80 | 0 | 4 | 0 | 110.00 | 10.40 | 11.20 | 11.20 | 0 | 10 | 0 |
December 19, 2025 | 2.55 | 3.35 | 3.35 | 0 | 0 | 0 | 115.00 | 13.35 | 15.30 | 15.30 | 0 | 0 | 0 |
December 19, 2025 | 1.50 | 2.00 | 2.00 | 0 | 30 | 0 | 120.00 | 17.30 | 19.10 | 19.10 | 0 | 15 | 0 |
December 19, 2025 | 0.31 | 0.80 | 0.80 | 0 | 20 | 0 | 130.00 | 25.95 | 28.30 | 28.30 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 20 | 0 | 140.00 | 35.80 | 38.15 | 38.15 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 150.00 | 45.80 | 48.15 | 48.15 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 55.80 | 58.15 | 58.15 | 0 | 0 | 0 |
March 20, 2026 | 24.25 | 26.85 | 26.85 | 0 | 6 | 0 | 80.00 | 1.95 | 2.40 | 2.40 | 0 | 0 | 0 |
March 20, 2026 | 16.95 | 18.70 | 18.70 | 0 | 0 | 0 | 90.00 | 3.90 | 4.50 | 4.50 | 0 | 12 | 0 |
March 20, 2026 | 13.50 | 15.25 | 15.25 | 0 | 0 | 0 | 95.00 | 5.25 | 6.40 | 6.40 | 0 | 22 | 0 |
March 20, 2026 | 10.45 | 12.05 | 12.05 | 0 | 7 | 0 | 100.00 | 7.15 | 8.00 | 8.00 | 0 | 0 | 0 |
March 20, 2026 | 5.90 | 6.75 | 6.75 | 0 | 6 | 0 | 110.00 | 11.85 | 13.35 | 13.35 | 0 | 0 | 0 |
March 20, 2026 | 2.85 | 3.75 | 3.75 | 0 | 18 | 0 | 120.00 | 18.55 | 20.30 | 20.30 | 0 | 0 | 0 |
March 20, 2026 | 1.20 | 1.90 | 1.90 | 0 | 0 | 0 | 130.00 | 26.40 | 29.10 | 29.10 | 0 | 1 | 0 |
March 20, 2026 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 | 140.00 | 35.75 | 38.60 | 38.60 | 0 | 0 | 0 |
June 19, 2026 | 25.10 | 27.90 | 27.90 | 0 | 0 | 0 | 80.00 | 1.30 | 3.90 | 3.90 | 0 | 3 | 0 |
June 19, 2026 | 18.10 | 20.00 | 20.00 | 0 | 0 | 0 | 90.00 | 4.90 | 5.70 | 5.70 | 0 | 0 | 0 |
June 19, 2026 | 14.85 | 16.65 | 16.65 | 0 | 0 | 0 | 95.00 | 6.40 | 7.50 | 7.50 | 0 | 0 | 0 |
June 19, 2026 | 11.85 | 13.75 | 13.75 | 0 | 0 | 0 | 100.00 | 8.30 | 9.50 | 9.50 | 0 | 0 | 0 |
June 19, 2026 | 6.20 | 9.40 | 9.40 | 0 | 0 | 0 | 110.00 | 12.95 | 14.90 | 14.90 | 0 | 0 | 0 |
June 19, 2026 | 3.05 | 6.25 | 6.25 | 0 | 0 | 0 | 120.00 | 19.40 | 21.30 | 21.30 | 0 | 0 | 0 |
June 19, 2026 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 140.00 | 35.85 | 38.80 | 38.80 | 0 | 0 | 0 |