WFG – West Fraser Timber Co. Ltd.
Last update: June 22, 2025 at 1:47 p.m. (Real-time)
- Last price: 100.460
- Net change: -0.650
- Bid price: 100.000
- Ask price: 102.480
- 30-day historical volatility: 21.16%
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: 664
Volume: 0
|
Open interest: 293
Volume: 16
|
||||||||||||
July 18, 2025 | 8.40 | 9.35 | 9.35 | 0 | 0 | 0 | 92.00 | 0.36 | 0.80 | 0.80 | -0.30 | 4 | 1 |
July 18, 2025 | 6.60 | 7.60 | 7.60 | 0 | 0 | 0 | 94.00 | 0.65 | 1.10 | 1.10 | -0.25 | 9 | 10 |
July 18, 2025 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 | 96.00 | 1.00 | 1.55 | 1.55 | 0 | 25 | 0 |
July 18, 2025 | 3.90 | 4.45 | 4.45 | 0 | 0 | 0 | 98.00 | 1.55 | 2.15 | 2.15 | 0 | 12 | 0 |
July 18, 2025 | 2.70 | 3.30 | 3.25 | 0 | 1 | 0 | 100.00 | 2.40 | 2.80 | 2.80 | 0 | 65 | 0 |
July 18, 2025 | 0.80 | 1.25 | 1.25 | 0 | 37 | 0 | 105.00 | 5.15 | 6.05 | 6.15 | 0 | 0 | 5 |
July 18, 2025 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 110.00 | 9.55 | 10.55 | 10.55 | 0 | 0 | 0 |
July 18, 2025 | 0.01 | 0.43 | 0.43 | 0 | 5 | 0 | 115.00 | 14.20 | 15.65 | 15.65 | 0 | 25 | 0 |
July 18, 2025 | 0 | 0.41 | 0.41 | 0 | 0 | 0 | 120.00 | 19.10 | 20.70 | 20.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 125.00 | 24.10 | 25.70 | 25.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 130.00 | 29.10 | 30.60 | 30.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.39 | 0.39 | 0 | 10 | 0 | 135.00 | 34.10 | 35.60 | 35.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 140.00 | 39.10 | 40.45 | 40.45 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 145.00 | 44.10 | 45.45 | 45.45 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 150.00 | 49.25 | 50.60 | 50.60 | 0 | 0 | 0 |
August 15, 2025 | 9.55 | 10.55 | 10.55 | 0 | 0 | 0 | 92.00 | 1.30 | 1.80 | 1.80 | 0 | 1 | 0 |
August 15, 2025 | 8.05 | 8.95 | 8.95 | 0 | 0 | 0 | 94.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
August 15, 2025 | 6.65 | 7.40 | 7.40 | 0 | 0 | 0 | 96.00 | 2.20 | 2.85 | 2.85 | 0 | 0 | 0 |
August 15, 2025 | 5.25 | 6.25 | 6.25 | 0 | 0 | 0 | 98.00 | 2.90 | 3.60 | 3.60 | 0 | 0 | 0 |
August 15, 2025 | 4.20 | 4.95 | 4.95 | 0 | 5 | 0 | 100.00 | 3.70 | 4.40 | 4.40 | 0 | 2 | 0 |
August 15, 2025 | 1.95 | 2.70 | 2.70 | 0 | 45 | 0 | 105.00 | 6.50 | 7.40 | 7.40 | 0 | 0 | 0 |
August 15, 2025 | 0.80 | 1.30 | 1.30 | 0 | 260 | 0 | 110.00 | 10.15 | 11.05 | 11.05 | 0 | 0 | 0 |
August 15, 2025 | 0.10 | 0.55 | 0.55 | 0 | 60 | 0 | 115.00 | 14.15 | 15.95 | 15.95 | 0 | 0 | 0 |
August 15, 2025 | 0.10 | 0.49 | 0.49 | 0 | 6 | 0 | 120.00 | 19.05 | 20.75 | 20.75 | 0 | 15 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 | 125.00 | 23.85 | 26.15 | 26.15 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 28.85 | 31.15 | 31.15 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 38.85 | 41.15 | 41.15 | 0 | 0 | 0 |
September 19, 2025 | 11.70 | 13.45 | 13.45 | 0 | 0 | 0 | 90.00 | 1.80 | 2.30 | 2.30 | 0 | 10 | 0 |
September 19, 2025 | 10.15 | 11.90 | 11.90 | 0 | 0 | 0 | 92.00 | 2.15 | 2.80 | 2.80 | 0 | 5 | 0 |
September 19, 2025 | 9.20 | 10.10 | 10.10 | 0 | 0 | 0 | 94.00 | 2.65 | 3.35 | 3.35 | 0 | 0 | 0 |
September 19, 2025 | 8.50 | 9.35 | 9.35 | 0 | 0 | 0 | 95.00 | 2.95 | 3.60 | 3.60 | 0 | 0 | 0 |
September 19, 2025 | 7.80 | 8.65 | 8.65 | 0 | 0 | 0 | 96.00 | 3.30 | 4.00 | 4.00 | 0 | 10 | 0 |
September 19, 2025 | 6.55 | 7.35 | 7.35 | 0 | 0 | 0 | 98.00 | 4.00 | 4.70 | 4.70 | 0 | 10 | 0 |
September 19, 2025 | 5.40 | 6.25 | 6.25 | 0 | 4 | 0 | 100.00 | 4.85 | 5.60 | 5.60 | 0 | 6 | 0 |
September 19, 2025 | 3.20 | 3.80 | 3.80 | 0 | 1 | 0 | 105.00 | 7.35 | 8.40 | 8.40 | 0 | 0 | 0 |
September 19, 2025 | 1.65 | 2.30 | 2.30 | 0 | 0 | 0 | 110.00 | 10.45 | 12.25 | 12.25 | 0 | 0 | 0 |
September 19, 2025 | 0.80 | 1.10 | 1.10 | 0 | 0 | 0 | 115.00 | 14.60 | 16.35 | 16.35 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 1.10 | 1.10 | 0 | 10 | 0 | 120.00 | 19.20 | 20.90 | 20.90 | 0 | 15 | 0 |
September 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 30 | 0 | 125.00 | 24.00 | 25.90 | 25.90 | 0 | 15 | 0 |
September 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 | 130.00 | 29.00 | 30.85 | 30.85 | 0 | 1 | 0 |
September 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 8 | 0 | 140.00 | 39.00 | 40.85 | 40.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 1 | 0 | 150.00 | 48.95 | 50.90 | 50.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 20 | 0 | 160.00 | 58.90 | 60.85 | 60.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 36 | 0 | 180.00 | 78.90 | 80.90 | 80.90 | 0 | 0 | 0 |
October 17, 2025 | 10.70 | 12.55 | 12.55 | 0 | 0 | 0 | 92.00 | 2.85 | 3.50 | 3.50 | 0 | 0 | 0 |
October 17, 2025 | 9.70 | 10.75 | 10.75 | 0 | 0 | 0 | 94.00 | 3.40 | 4.15 | 4.15 | 0 | 0 | 0 |
October 17, 2025 | 8.40 | 9.35 | 9.35 | 0 | 0 | 0 | 96.00 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 |
October 17, 2025 | 7.20 | 8.15 | 8.15 | 0 | 0 | 0 | 98.00 | 4.80 | 5.60 | 5.60 | 0 | 0 | 0 |
October 17, 2025 | 6.05 | 7.05 | 7.05 | 0 | 0 | 0 | 100.00 | 5.55 | 6.50 | 6.50 | 0 | 0 | 0 |
October 17, 2025 | 3.80 | 4.60 | 4.60 | 0 | 0 | 0 | 105.00 | 8.30 | 9.20 | 9.20 | 0 | 0 | 0 |
October 17, 2025 | 2.20 | 2.95 | 2.95 | 0 | 0 | 0 | 110.00 | 11.15 | 12.85 | 12.85 | 0 | 0 | 0 |
October 17, 2025 | 1.20 | 1.80 | 1.80 | 0 | 0 | 0 | 115.00 | 14.90 | 16.80 | 16.80 | 0 | 6 | 0 |
October 17, 2025 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 | 120.00 | 19.40 | 21.20 | 21.20 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 28.80 | 31.05 | 31.05 | 0 | 0 | 0 |
November 21, 2025 | 11.70 | 13.30 | 13.30 | 0 | 0 | 0 | 92.00 | 3.55 | 4.35 | 4.35 | 0 | 0 | 0 |
November 21, 2025 | 10.35 | 11.95 | 11.95 | 0 | 0 | 0 | 94.00 | 4.15 | 5.00 | 5.00 | 0 | 0 | 0 |
November 21, 2025 | 9.40 | 10.45 | 10.45 | 0 | 0 | 0 | 96.00 | 4.90 | 5.70 | 5.70 | 0 | 0 | 0 |
November 21, 2025 | 8.20 | 9.25 | 9.25 | 0 | 0 | 0 | 98.00 | 5.55 | 6.60 | 6.60 | 0 | 0 | 0 |
November 21, 2025 | 7.15 | 8.15 | 8.15 | 0 | 0 | 0 | 100.00 | 6.50 | 7.50 | 7.50 | 0 | 0 | 0 |
November 21, 2025 | 4.95 | 5.80 | 5.80 | 0 | 0 | 0 | 105.00 | 9.05 | 10.10 | 10.10 | 0 | 0 | 0 |
November 21, 2025 | 3.05 | 3.95 | 3.95 | 0 | 0 | 0 | 110.00 | 11.85 | 13.70 | 13.70 | 0 | 0 | 0 |
November 21, 2025 | 1.85 | 2.60 | 2.60 | 0 | 20 | 0 | 115.00 | 15.55 | 17.50 | 17.50 | 0 | 0 | 0 |
November 21, 2025 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 120.00 | 19.65 | 21.65 | 21.65 | 0 | 0 | 0 |
November 21, 2025 | 0.20 | 0.65 | 0.65 | 0 | 1 | 0 | 130.00 | 28.70 | 31.25 | 31.25 | 0 | 0 | 0 |
December 19, 2025 | 21.10 | 23.65 | 23.65 | 0 | 0 | 0 | 80.00 | 1.60 | 2.10 | 2.10 | 0 | 5 | 0 |
December 19, 2025 | 13.80 | 15.25 | 15.25 | 0 | 0 | 0 | 90.00 | 3.50 | 4.30 | 4.30 | 0 | 6 | 0 |
December 19, 2025 | 12.40 | 13.85 | 13.85 | 0 | 0 | 0 | 92.00 | 4.10 | 4.85 | 4.85 | 0 | 0 | 0 |
December 19, 2025 | 11.05 | 12.35 | 12.35 | 0 | 0 | 0 | 94.00 | 4.70 | 5.50 | 5.50 | 0 | 0 | 0 |
December 19, 2025 | 10.45 | 11.70 | 11.70 | 0 | 10 | 0 | 95.00 | 5.05 | 5.80 | 5.80 | 0 | 0 | 0 |
December 19, 2025 | 10.15 | 11.15 | 11.15 | 0 | 0 | 0 | 96.00 | 5.35 | 6.40 | 6.40 | 0 | 0 | 0 |
December 19, 2025 | 9.00 | 9.95 | 9.95 | 0 | 0 | 0 | 98.00 | 6.15 | 7.20 | 7.20 | 0 | 0 | 0 |
December 19, 2025 | 7.90 | 8.85 | 8.85 | 0 | 0 | 0 | 100.00 | 7.05 | 8.10 | 8.10 | 0 | 10 | 0 |
December 19, 2025 | 5.50 | 6.50 | 6.50 | 0 | 0 | 0 | 105.00 | 9.70 | 10.70 | 10.70 | 0 | 0 | 0 |
December 19, 2025 | 3.75 | 4.70 | 4.70 | 0 | 4 | 0 | 110.00 | 12.50 | 14.00 | 14.00 | 0 | 10 | 0 |
December 19, 2025 | 2.35 | 3.25 | 3.25 | 0 | 0 | 0 | 115.00 | 16.00 | 17.70 | 17.70 | 0 | 0 | 0 |
December 19, 2025 | 1.50 | 2.25 | 2.25 | 0 | 0 | 0 | 120.00 | 20.10 | 21.80 | 21.80 | 0 | 10 | 0 |
December 19, 2025 | 0.40 | 0.85 | 0.85 | 0 | 20 | 0 | 130.00 | 28.70 | 31.35 | 31.35 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 20 | 0 | 140.00 | 38.55 | 41.25 | 41.25 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 150.00 | 48.50 | 51.20 | 51.20 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 58.55 | 61.15 | 61.15 | 0 | 0 | 0 |
March 20, 2026 | 22.10 | 24.60 | 24.60 | 0 | 6 | 0 | 80.00 | 2.60 | 3.10 | 3.10 | 0 | 0 | 0 |
March 20, 2026 | 15.20 | 17.00 | 17.00 | 0 | 0 | 0 | 90.00 | 5.00 | 5.80 | 5.80 | 0 | 12 | 0 |
March 20, 2026 | 12.05 | 13.70 | 13.70 | 0 | 0 | 0 | 95.00 | 6.65 | 7.75 | 7.75 | 0 | 2 | 0 |
March 20, 2026 | 9.60 | 10.65 | 10.65 | 0 | 7 | 0 | 100.00 | 8.85 | 9.90 | 9.90 | 0 | 0 | 0 |
March 20, 2026 | 5.25 | 6.30 | 6.30 | 0 | 4 | 0 | 110.00 | 14.05 | 15.70 | 15.70 | 0 | 0 | 0 |
March 20, 2026 | 2.65 | 3.30 | 3.30 | 0 | 13 | 0 | 120.00 | 20.75 | 23.40 | 23.40 | 0 | 0 | 0 |
March 20, 2026 | 1.30 | 1.60 | 1.60 | 0 | 0 | 0 | 130.00 | 29.25 | 31.90 | 31.90 | 0 | 1 | 0 |
March 20, 2026 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 | 140.00 | 38.55 | 41.40 | 41.40 | 0 | 1 | 0 |
June 19, 2026 | 23.20 | 25.60 | 25.60 | 0 | 0 | 0 | 80.00 | 3.60 | 4.05 | 4.05 | 0 | 0 | 0 |
June 19, 2026 | 16.60 | 18.45 | 18.45 | 0 | 0 | 0 | 90.00 | 6.10 | 7.30 | 7.30 | 0 | 0 | 0 |
June 19, 2026 | 13.50 | 15.30 | 15.30 | 0 | 0 | 0 | 95.00 | 7.90 | 9.10 | 9.10 | 0 | 0 | 0 |
June 19, 2026 | 10.75 | 12.60 | 12.60 | 0 | 0 | 0 | 100.00 | 10.10 | 11.65 | 11.65 | 0 | 0 | 0 |
June 19, 2026 | 6.70 | 7.90 | 7.90 | 0 | 0 | 0 | 110.00 | 14.20 | 17.30 | 17.35 | 0 | 0 | 0 |
June 19, 2026 | 3.90 | 4.70 | 4.70 | 0 | 0 | 0 | 120.00 | 21.40 | 24.40 | 24.40 | 0 | 0 | 0 |
June 19, 2026 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 140.00 | 38.60 | 41.60 | 41.60 | 0 | 0 | 0 |