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: August 8, 2022 at 12:31 p.m.   (Real-time)

  • Last price: 117.180
  • Net change: 1.330
  • Bid price: 117.170
  • Ask price: 117.250
  • 30-day historical volatility: 54.83%
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: 2,944
Volume: 2
Open interest: 7,570
Volume: 2
August 19, 2022 35.80 38.80 37.40 0 0 0 80.00 0 0.49 0.50 0 2,001 0
August 19, 2022 31.80 34.80 33.40 0 0 0 84.00 0 0.49 0.50 0 10 0
August 19, 2022 29.80 32.80 31.40 0 0 0 86.00 0 0.49 0.50 0 0 0
August 19, 2022 27.80 30.80 29.40 0 0 0 88.00 0 0.49 0.50 0 0 0
August 19, 2022 25.80 28.80 27.40 0 9 0 90.00 0 0.49 0.50 0 5 0
August 19, 2022 23.80 26.80 25.40 0 0 0 92.00 0 0.49 0.50 0 1 0
August 19, 2022 21.80 24.80 23.40 0 20 0 94.00 0 0.49 0.50 0 7 0
August 19, 2022 20.10 23.10 20.90 0 1 0 96.00 0 0.49 0.50 0 3 0
August 19, 2022 18.30 20.30 18.90 0 3 0 98.00 0 0.49 0.50 0 11 0
August 19, 2022 16.40 18.40 17.00 0 1 0 100.00 0 0.49 0.50 0 34 0
August 19, 2022 11.50 13.50 12.10 0 20 0 105.00 0 0.49 0.50 0 27 0
August 19, 2022 7.20 8.40 7.20 0 146 0 110.00 0.20 0.70 1.00 0 28 0
August 19, 2022 3.60 4.40 3.00 0 226 0 115.00 1.30 1.80 2.40 0 17 0
August 19, 2022 1.40 1.85 1.40 0 18 0 120.00 3.80 4.20 5.70 0 16 0
August 19, 2022 0.30 0.80 0.60 0 29 0 125.00 7.60 8.80 10.00 0 2 0
August 19, 2022 0 0.50 0.50 0 34 0 130.00 11.80 13.80 15.20 0 0 0
August 19, 2022 0 0.49 0.20 0 907 0 135.00 16.80 18.80 20.20 0 2 0
August 19, 2022 0 0.49 0.15 0 496 0 140.00 21.30 24.30 25.70 0 0 0
August 19, 2022 0 0.49 0.50 0 0 0 145.00 26.30 29.30 30.70 0 0 0
August 19, 2022 0 0.49 0.50 0 5 0 150.00 31.30 34.30 35.70 0 0 0
September 16, 2022 36.10 39.10 37.70 0 14 0 80.00 0 0.49 0.50 0 20 0
September 16, 2022 32.10 35.10 33.70 0 0 0 84.00 0 0.49 0.50 0 10 0
September 16, 2022 30.10 33.10 31.70 0 0 0 86.00 0 0.49 0.50 0 5 0
September 16, 2022 28.10 31.10 29.70 0 0 0 88.00 0 0.49 0.50 0 10 0
September 16, 2022 26.10 29.10 27.70 0 10 0 90.00 0 0.50 0.50 0 2,075 0
September 16, 2022 24.20 27.20 25.70 0 0 0 92.00 0 0.50 0.50 0 0 0
September 16, 2022 22.20 25.20 23.80 0 10 0 94.00 0 0.50 0.50 0 0 0
September 16, 2022 21.20 24.20 23.10 0 11 0 95.00 0 0.50 0.50 0 25 0
September 16, 2022 20.20 23.20 21.30 0 0 0 96.00 0 0.50 0.50 0 11 0
September 16, 2022 18.80 20.80 19.40 0 10 0 98.00 0 0.50 0.50 0 20 0
September 16, 2022 16.90 18.90 17.50 0 7 0 100.00 0 0.50 0.45 0 1,604 0
September 16, 2022 12.20 14.20 12.80 0 0 0 105.00 0.30 0.80 0.65 -0.35 18 2
September 16, 2022 8.30 9.50 8.30 0 10 0 110.00 1.00 1.50 1.80 0 20 0
September 16, 2022 4.90 5.70 4.70 0 38 0 115.00 2.30 3.10 3.60 0 0 0
September 16, 2022 2.40 3.20 2.40 0 103 0 120.00 4.80 5.60 6.60 0 22 0
September 16, 2022 1.10 1.60 1.20 0 6 0 125.00 8.20 9.40 10.50 0 20 0
September 16, 2022 0.40 0.90 0.60 0 5 0 130.00 12.10 14.10 15.40 0 2 0
September 16, 2022 0.01 0.50 0.50 0 8 0 135.00 16.80 18.80 20.20 0 0 0
September 16, 2022 0 0.49 0.50 0 31 0 140.00 21.30 24.30 25.70 0 0 0
September 16, 2022 0 0.49 0.50 0 0 0 145.00 26.30 29.30 30.70 0 0 0
September 16, 2022 0 0.49 0.50 0 25 0 150.00 31.30 34.30 35.70 0 0 0
September 16, 2022 0 0.49 0.50 0 35 0 160.00 41.30 44.30 45.70 0 0 0
October 21, 2022 32.20 35.20 33.80 0 0 0 84.00 0 0.50 0.50 0 0 0
October 21, 2022 28.30 31.30 29.90 0 0 0 88.00 0 0.50 0.50 0 0 0
October 21, 2022 26.40 29.40 27.90 0 0 0 90.00 0.10 0.60 0.60 0 100 0
October 21, 2022 24.50 27.50 26.00 0 0 0 92.00 0.10 0.60 0.70 0 0 0
October 21, 2022 22.60 25.60 24.10 0 3 0 94.00 0.30 0.80 0.80 0 14 0
October 21, 2022 20.70 23.70 21.70 0 0 0 96.00 0.40 0.90 0.90 0 0 0
October 21, 2022 19.40 21.40 19.90 0 0 0 98.00 0.60 1.10 1.10 0 0 0
October 21, 2022 17.60 19.60 18.10 0 2 0 100.00 0.80 1.30 1.30 0 1,000 0
October 21, 2022 13.40 15.40 13.90 0 0 0 105.00 1.50 2.00 2.00 0 5 0
October 21, 2022 10.00 11.20 9.70 0 0 0 110.00 2.50 3.30 3.40 0 2 0
October 21, 2022 6.70 7.90 6.60 0 15 0 115.00 4.30 5.10 5.20 0 0 0
October 21, 2022 4.40 5.20 4.00 0 59 0 120.00 6.60 7.80 8.10 0 0 0
October 21, 2022 2.70 3.50 2.30 0 60 0 125.00 9.90 11.00 12.10 0 4 0
October 21, 2022 1.70 2.20 1.30 0 8 0 130.00 13.30 15.30 16.00 0 0 0
October 21, 2022 0.90 1.39 0.70 0 20 0 135.00 17.50 19.50 20.40 0 0 0
October 21, 2022 0.30 0.80 0.50 0 1 0 140.00 21.60 24.60 25.70 0 0 0
October 21, 2022 0 0.50 0.50 0 0 0 145.00 26.30 29.30 30.70 0 0 0
October 21, 2022 0 0.49 0.50 0 0 0 150.00 31.30 34.30 35.70 0 0 0
November 18, 2022 32.60 35.60 34.10 0 0 0 84.00 0.11 0.60 0.60 0 0 0
November 18, 2022 28.80 31.80 30.30 0 0 0 88.00 0.31 0.80 0.80 0 0 0
November 18, 2022 27.00 30.00 28.40 0 0 0 90.00 0.41 0.90 0.90 0 0 0
November 18, 2022 25.10 28.10 26.60 0 0 0 92.00 0.60 1.10 1.10 0 0 0
November 18, 2022 23.30 26.30 24.80 0 0 0 94.00 0.80 1.30 1.20 0 0 0
November 18, 2022 21.60 24.60 23.10 0 0 0 96.00 1.00 1.50 1.40 0 0 0
November 18, 2022 20.10 23.10 20.80 0 0 0 98.00 1.30 1.80 1.70 0 3 0
November 18, 2022 18.70 20.70 19.10 0 0 0 100.00 1.60 2.10 2.00 0 0 0
November 18, 2022 14.70 16.70 15.10 0 0 0 105.00 2.40 3.20 3.10 0 0 0
November 18, 2022 11.10 13.00 11.10 0 2 0 110.00 3.70 4.50 4.50 0 0 0
November 18, 2022 8.30 9.50 8.10 0 0 0 115.00 5.40 6.60 6.60 0 0 0
November 18, 2022 5.80 7.00 5.40 0 5 0 120.00 7.90 9.10 9.20 0 30 0
November 18, 2022 4.10 4.90 3.60 0 2 0 125.00 10.60 12.50 12.80 0 0 0
November 18, 2022 2.70 3.50 2.20 0 2 0 130.00 14.20 16.20 16.60 0 0 0
November 18, 2022 1.90 2.40 1.40 0 2 0 135.00 18.20 20.20 20.80 0 0 0
November 18, 2022 1.10 1.60 0.80 0 20 0 140.00 22.00 25.00 25.90 0 0 0
November 18, 2022 0.60 1.10 0.50 0 0 0 145.00 26.60 29.60 30.70 0 0 0
November 18, 2022 0.20 0.70 0.50 0 0 0 150.00 31.30 34.30 35.70 0 0 0
December 16, 2022 46.40 49.40 48.00 0 1 0 70.00 0 0.50 0.50 0 15 0
December 16, 2022 36.70 39.70 38.30 0 0 0 80.00 0.20 0.70 0.70 0 0 0
December 16, 2022 33.00 36.00 34.60 0 0 0 84.00 0.40 0.90 0.90 0 0 0
December 16, 2022 32.10 35.10 33.60 0 0 0 85.00 0.40 0.90 1.00 0 13 0
December 16, 2022 29.30 32.30 30.90 0 0 0 88.00 0.70 1.20 1.20 0 0 0
December 16, 2022 27.60 30.60 29.10 0 6 0 90.00 0.90 1.40 1.40 0 45 0
December 16, 2022 25.80 28.80 27.30 0 0 0 92.00 1.10 1.60 1.70 0 0 0
December 16, 2022 24.10 27.10 25.60 0 0 0 94.00 1.40 1.90 1.90 0 0 0
December 16, 2022 23.20 26.20 24.80 0 4 0 95.00 1.50 2.00 2.10 0 31 0
December 16, 2022 22.40 25.40 23.90 0 0 0 96.00 1.70 2.20 2.20 0 0 0
December 16, 2022 20.70 23.70 21.80 0 0 0 98.00 2.00 2.50 2.90 0 10 0
December 16, 2022 19.60 21.60 20.20 0 27 0 100.00 2.20 3.00 3.10 0 18 0
December 16, 2022 15.80 17.80 16.30 0 0 0 105.00 3.30 4.10 4.20 0 0 0
December 16, 2022 12.30 14.30 12.80 0 20 0 110.00 4.80 5.60 5.70 0 10 0
December 16, 2022 9.60 10.80 9.40 0 0 0 115.00 6.50 7.70 7.90 0 2 0
December 16, 2022 7.10 8.30 7.00 0 46 0 120.00 9.00 10.20 10.40 0 57 0
December 16, 2022 5.10 6.30 4.90 0 0 0 125.00 11.60 13.60 13.90 0 0 0
December 16, 2022 3.70 4.50 3.40 0 12 0 130.00 15.00 17.00 17.50 0 50 0
December 16, 2022 2.50 3.30 2.20 0 0 0 135.00 18.90 20.90 21.50 0 0 0
December 16, 2022 1.80 2.30 1.50 0 114 0 140.00 22.50 25.30 26.30 0 3 0
December 16, 2022 1.10 1.60 0.75 0 0 1 145.00 26.90 29.90 30.90 0 0 0
December 16, 2022 0.60 1.10 0.60 0 15 0 150.00 31.50 34.50 35.70 0 0 0
December 16, 2022 0.10 0.60 0.50 0 83 0 160.00 41.20 44.20 45.70 0 3 0
January 20, 2023 26.60 29.60 28.30 0 0 0 92.00 1.80 2.30 2.50 0 0 0
January 20, 2023 23.30 26.30 25.00 0 0 0 96.00 2.30 3.10 3.30 0 0 0
January 20, 2023 21.70 24.70 23.40 0 0 0 98.00 2.70 3.50 3.70 0 0 0
January 20, 2023 20.10 23.10 21.30 0 0 0 100.00 0 3.00 4.10 0 0 0
January 20, 2023 16.90 18.90 17.60 0 0 0 105.00 4.30 5.10 5.30 0 0 0
January 20, 2023 13.50 15.50 14.20 0 0 0 110.00 5.70 6.90 7.00 0 0 0
January 20, 2023 10.50 12.50 10.80 0 0 0 115.00 7.60 8.80 9.00 0 0 0
January 20, 2023 8.40 9.60 8.30 0 0 0 120.00 10.00 11.20 12.10 0 0 0
January 20, 2023 6.30 7.50 6.10 0 0 1 125.00 12.50 14.50 14.90 0 0 0
January 20, 2023 4.80 5.60 4.60 0 0 0 130.00 15.80 17.80 18.30 0 0 0
January 20, 2023 3.40 4.20 3.40 0 0 0 135.00 19.50 21.50 24.00 0 0 0
January 20, 2023 2.40 3.20 2.30 0 0 0 140.00 23.00 26.00 26.80 0 0 0
January 20, 2023 1.70 2.20 1.60 0 0 0 145.00 27.30 30.30 31.20 0 0 0
January 20, 2023 1.10 1.60 1.10 0 0 0 150.00 31.80 34.80 35.80 0 0 0
March 17, 2023 47.20 50.20 48.90 0 0 0 70.00 0.40 0.90 1.10 0 40 0
March 17, 2023 38.20 41.20 39.90 0 0 0 80.00 1.10 1.60 1.90 0 0 0
March 17, 2023 33.90 36.90 35.60 0 10 0 85.00 1.80 2.30 2.90 0 13 0
March 17, 2023 29.70 32.70 31.50 0 1 0 90.00 2.40 3.20 3.50 0 58 0
March 17, 2023 25.70 28.70 27.50 0 10 0 95.00 3.30 4.10 4.40 0 0 0
March 17, 2023 22.00 25.00 23.70 0 10 0 100.00 4.40 5.20 5.50 0 0 0
March 17, 2023 15.60 17.60 16.30 0 4 0 110.00 7.30 8.50 8.60 0 0 0
March 17, 2023 10.10 12.10 10.40 0 0 0 120.00 11.20 13.20 13.50 0 0 0
March 17, 2023 6.50 7.70 6.60 0 17 0 130.00 17.20 19.20 19.60 0 5 0
March 17, 2023 3.90 4.70 3.90 0 57 0 140.00 24.00 27.00 27.70 0 0 0
March 17, 2023 2.10 2.90 2.20 0 10 0 150.00 32.30 35.30 36.30 0 0 0
March 17, 2023 1.10 1.60 1.20 0 25 0 160.00 41.50 44.50 45.70 0 0 0
June 16, 2023 39.40 42.40 41.20 0 10 0 80.00 2.00 2.50 2.90 0 0 0
June 16, 2023 35.30 38.30 37.10 0 0 0 85.00 2.60 3.40 3.70 0 0 0
June 16, 2023 31.40 34.40 33.10 0 0 0 90.00 3.50 4.30 4.60 0 0 0
June 16, 2023 27.60 30.60 29.30 0 0 0 95.00 4.60 5.40 5.60 0 2 0
June 16, 2023 23.90 26.90 25.70 0 0 0 100.00 5.60 6.80 7.10 0 0 0
June 16, 2023 17.90 19.90 18.50 0 0 0 110.00 8.90 10.10 10.20 0 1 0
June 16, 2023 12.50 14.50 13.10 0 0 0 120.00 12.90 14.90 15.10 0 10 0
June 16, 2023 8.80 10.00 8.80 0 0 0 130.00 18.70 20.70 21.00 0 0 0
June 16, 2023 5.80 7.00 5.80 0 3 0 140.00 25.20 28.20 28.80 0 0 0
June 16, 2023 3.80 4.60 3.80 0 20 0 150.00 33.20 36.20 37.00 0 0 0
June 16, 2023 2.30 3.10 2.30 0 0 0 160.00 42.00 45.00 46.00 0 0 0