WFG – West Fraser Timber Co. Ltd.
Last update: May 14, 2024 at 11:16 a.m. (Real-time)
- Last price: 107.840
- Net change: 0.550
- Bid price: 107.760
- Ask price: 107.910
- 30-day historical volatility: 21.31%
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: 1,742
Volume: 0
|
Open interest: 1,094
Volume: 8
|
||||||||||||
May 17, 2024 | 19.10 | 20.70 | 20.15 | 0 | 0 | 0 | 88.00 | 0 | 0.32 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 15.05 | 16.80 | 16.15 | 0 | 0 | 0 | 92.00 | 0 | 0.34 | 0.49 | 0 | 3 | 0 |
May 17, 2024 | 13.40 | 14.75 | 14.10 | 0 | 0 | 0 | 94.00 | 0 | 0.35 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 11.15 | 12.75 | 12.20 | 0 | 0 | 0 | 96.00 | 0 | 0.36 | 0.49 | 0 | 25 | 0 |
May 17, 2024 | 9.45 | 10.50 | 9.90 | 0 | 0 | 0 | 98.00 | 0 | 0.49 | 0.30 | 0 | 3 | 0 |
May 17, 2024 | 7.45 | 8.50 | 7.90 | 0 | 0 | 0 | 100.00 | 0 | 0.32 | 0.33 | 0 | 40 | 0 |
May 17, 2024 | 2.90 | 3.65 | 3.30 | 0 | 28 | 0 | 105.00 | 0.20 | 0.55 | 0.65 | 0 | 34 | 0 |
May 17, 2024 | 0.31 | 0.70 | 0.65 | 0 | 43 | 0 | 110.00 | 2.20 | 2.90 | 2.30 | -1.15 | 114 | 8 |
May 17, 2024 | 0 | 0.29 | 0.27 | 0 | 86 | 0 | 115.00 | 6.65 | 7.65 | 8.25 | 0 | 19 | 0 |
May 17, 2024 | 0 | 0.28 | 0.49 | 0 | 95 | 0 | 120.00 | 11.35 | 12.80 | 13.65 | 0 | 6 | 0 |
May 17, 2024 | 0 | 0.26 | 0.49 | 0 | 17 | 0 | 125.00 | 16.40 | 17.80 | 18.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.26 | 0.49 | 0 | 8 | 0 | 130.00 | 21.35 | 23.05 | 23.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.26 | 0.49 | 0 | 0 | 0 | 135.00 | 26.40 | 27.70 | 28.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.26 | 0.49 | 0 | 0 | 0 | 140.00 | 31.40 | 32.70 | 33.65 | 0 | 0 | 0 |
June 21, 2024 | 37.45 | 39.50 | 38.90 | 0 | 0 | 0 | 70.00 | 0 | 0.36 | 0.49 | 0 | 1 | 0 |
June 21, 2024 | 27.45 | 29.40 | 28.95 | 0 | 3 | 0 | 80.00 | 0 | 0.43 | 0.49 | 0 | 56 | 0 |
June 21, 2024 | 22.50 | 24.65 | 24.05 | 0 | 0 | 0 | 85.00 | 0 | 0.48 | 0.49 | 0 | 16 | 0 |
June 21, 2024 | 17.80 | 19.35 | 18.65 | 0 | 0 | 0 | 90.00 | 0.04 | 0.50 | 0.50 | 0 | 1 | 0 |
June 21, 2024 | 15.90 | 17.45 | 16.75 | 0 | 0 | 0 | 92.00 | 0.14 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 14.05 | 15.55 | 14.85 | 0 | 0 | 0 | 94.00 | 0.25 | 0.60 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 13.10 | 14.65 | 13.95 | 0 | 51 | 0 | 95.00 | 0.29 | 0.70 | 0.70 | 0 | 14 | 0 |
June 21, 2024 | 12.15 | 13.65 | 13.05 | 0 | 0 | 0 | 96.00 | 0.42 | 0.75 | 0.80 | 0 | 5 | 0 |
June 21, 2024 | 10.20 | 11.75 | 10.90 | 0 | 0 | 0 | 98.00 | 0.60 | 0.90 | 1.00 | 0 | 1 | 0 |
June 21, 2024 | 8.70 | 9.70 | 9.20 | 0 | 117 | 0 | 100.00 | 0.90 | 1.20 | 1.30 | 0 | 12 | 0 |
June 21, 2024 | 5.05 | 5.70 | 5.25 | 0 | 6 | 0 | 105.00 | 2.05 | 2.35 | 2.75 | 0 | 30 | 0 |
June 21, 2024 | 2.40 | 2.85 | 2.70 | 0 | 165 | 0 | 110.00 | 4.25 | 4.80 | 5.15 | 0 | 38 | 0 |
June 21, 2024 | 0.95 | 1.30 | 1.10 | 0 | 257 | 0 | 115.00 | 7.55 | 8.60 | 9.10 | 0 | 20 | 0 |
June 21, 2024 | 0.11 | 0.60 | 0.60 | 0 | 137 | 0 | 120.00 | 11.45 | 13.05 | 13.95 | 0 | 6 | 0 |
June 21, 2024 | 0 | 0.50 | 0.49 | 0 | 12 | 0 | 125.00 | 16.40 | 18.15 | 18.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.38 | 0.49 | 0 | 50 | 0 | 130.00 | 20.95 | 23.15 | 24.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.32 | 0.49 | 0 | 0 | 0 | 135.00 | 25.95 | 27.90 | 29.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.29 | 0.49 | 0 | 30 | 0 | 140.00 | 30.95 | 32.90 | 34.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.26 | 0.49 | 0 | 51 | 0 | 160.00 | 50.95 | 52.90 | 54.95 | 0 | 0 | 0 |
July 19, 2024 | 16.35 | 17.75 | 17.15 | 0 | 0 | 0 | 92.00 | 0.55 | 0.85 | 0.90 | 0 | 85 | 0 |
July 19, 2024 | 14.45 | 16.05 | 15.30 | 0 | 0 | 0 | 94.00 | 0.70 | 1.05 | 1.10 | 0 | 9 | 0 |
July 19, 2024 | 12.80 | 14.10 | 13.55 | 0 | 0 | 0 | 96.00 | 0.95 | 1.30 | 1.40 | 0 | 2 | 0 |
July 19, 2024 | 11.10 | 12.40 | 11.90 | 0 | 0 | 0 | 98.00 | 1.20 | 1.60 | 1.70 | 0 | 6 | 0 |
July 19, 2024 | 9.65 | 10.65 | 10.15 | 0 | 4 | 0 | 100.00 | 1.60 | 1.95 | 2.10 | 0 | 2 | 0 |
July 19, 2024 | 6.15 | 6.85 | 6.55 | 0 | 20 | 0 | 105.00 | 2.95 | 3.45 | 3.70 | 0 | 2 | 0 |
July 19, 2024 | 3.50 | 4.20 | 3.75 | 0 | 10 | 0 | 110.00 | 5.20 | 5.70 | 6.35 | 0 | 2 | 0 |
July 19, 2024 | 1.80 | 2.30 | 2.10 | 0 | 12 | 0 | 115.00 | 8.25 | 9.25 | 9.65 | 0 | 20 | 0 |
July 19, 2024 | 0.85 | 1.20 | 1.10 | 0 | 10 | 0 | 120.00 | 12.05 | 13.30 | 14.20 | 0 | 2 | 0 |
July 19, 2024 | 0.20 | 0.70 | 0.60 | 0 | 0 | 0 | 125.00 | 16.60 | 18.25 | 18.85 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 21.15 | 22.95 | 23.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.40 | 0.49 | 0 | 0 | 0 | 135.00 | 26.10 | 27.95 | 28.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.33 | 0.49 | 0 | 0 | 0 | 140.00 | 31.30 | 33.05 | 33.65 | 0 | 0 | 0 |
August 16, 2024 | 16.95 | 18.60 | 18.10 | 0 | 0 | 0 | 92.00 | 1.00 | 1.40 | 1.50 | 0 | 0 | 0 |
August 16, 2024 | 15.25 | 16.95 | 16.40 | 0 | 0 | 0 | 94.00 | 1.20 | 1.65 | 1.80 | 0 | 0 | 0 |
August 16, 2024 | 13.55 | 15.35 | 14.75 | 0 | 0 | 0 | 96.00 | 1.55 | 2.00 | 2.10 | 0 | 0 | 0 |
August 16, 2024 | 12.25 | 13.55 | 13.15 | 0 | 0 | 0 | 98.00 | 1.90 | 2.40 | 2.50 | 0 | 0 | 0 |
August 16, 2024 | 10.55 | 12.15 | 11.35 | 0 | 10 | 0 | 100.00 | 2.40 | 2.85 | 3.15 | 0 | 0 | 0 |
August 16, 2024 | 7.50 | 8.30 | 7.90 | 0 | 10 | 0 | 105.00 | 3.85 | 4.45 | 4.80 | 0 | 20 | 0 |
August 16, 2024 | 4.90 | 5.50 | 5.15 | 0 | 20 | 0 | 110.00 | 6.15 | 6.95 | 7.30 | 0 | 0 | 0 |
August 16, 2024 | 2.95 | 3.45 | 3.30 | 0 | 0 | 0 | 115.00 | 9.15 | 10.00 | 10.45 | 0 | 10 | 0 |
August 16, 2024 | 1.70 | 2.10 | 2.00 | 0 | 0 | 0 | 120.00 | 12.30 | 14.00 | 14.35 | 0 | 10 | 0 |
August 16, 2024 | 0.90 | 1.25 | 1.20 | 0 | 9 | 0 | 125.00 | 16.60 | 18.30 | 19.10 | 0 | 0 | 0 |
August 16, 2024 | 0.31 | 0.80 | 0.70 | 0 | 0 | 0 | 130.00 | 21.05 | 23.10 | 23.95 | 0 | 0 | 0 |
August 16, 2024 | 0.10 | 0.55 | 0.50 | 0 | 0 | 0 | 135.00 | 26.00 | 28.00 | 28.85 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 31.00 | 32.95 | 33.85 | 0 | 0 | 0 |
September 20, 2024 | 37.60 | 40.20 | 39.55 | 0 | 0 | 0 | 70.00 | 0.11 | 0.50 | 0.50 | 0 | 30 | 0 |
September 20, 2024 | 28.00 | 30.65 | 30.05 | 0 | 0 | 0 | 80.00 | 0.41 | 0.80 | 0.85 | 0 | 0 | 0 |
September 20, 2024 | 23.40 | 26.10 | 25.70 | 0 | 0 | 0 | 85.00 | 0.70 | 1.10 | 1.15 | 0 | 12 | 0 |
September 20, 2024 | 19.50 | 21.25 | 20.70 | 0 | 1 | 0 | 90.00 | 1.20 | 1.65 | 1.70 | 0 | 50 | 0 |
September 20, 2024 | 17.80 | 19.65 | 19.05 | 0 | 0 | 0 | 92.00 | 1.45 | 1.90 | 2.00 | 0 | 0 | 0 |
September 20, 2024 | 15.30 | 17.20 | 16.55 | 0 | 15 | 0 | 95.00 | 1.95 | 2.40 | 2.50 | 0 | 80 | 0 |
September 20, 2024 | 14.60 | 16.30 | 15.85 | 0 | 0 | 0 | 96.00 | 2.10 | 2.65 | 2.85 | 0 | 0 | 0 |
September 20, 2024 | 13.20 | 14.75 | 14.35 | 0 | 0 | 0 | 98.00 | 2.50 | 3.10 | 3.30 | 0 | 20 | 0 |
September 20, 2024 | 11.50 | 13.40 | 13.00 | 0 | 10 | 0 | 100.00 | 3.00 | 3.60 | 3.90 | 0 | 4 | 0 |
September 20, 2024 | 8.70 | 9.60 | 9.20 | 0 | 30 | 0 | 105.00 | 4.65 | 5.30 | 5.60 | 0 | 10 | 0 |
September 20, 2024 | 6.05 | 6.85 | 6.55 | 0 | 13 | 0 | 110.00 | 6.80 | 7.60 | 8.10 | 0 | 31 | 0 |
September 20, 2024 | 4.00 | 4.60 | 4.40 | 0 | 0 | 0 | 115.00 | 9.70 | 10.70 | 11.10 | 0 | 0 | 0 |
September 20, 2024 | 2.60 | 3.05 | 2.75 | 0 | 60 | 0 | 120.00 | 12.90 | 14.70 | 15.20 | 0 | 18 | 0 |
September 20, 2024 | 1.60 | 1.95 | 1.90 | 0 | 0 | 0 | 125.00 | 16.95 | 18.85 | 19.40 | 0 | 0 | 0 |
September 20, 2024 | 0.90 | 1.30 | 1.20 | 0 | 0 | 0 | 130.00 | 20.95 | 23.90 | 24.40 | 0 | 0 | 0 |
September 20, 2024 | 0.40 | 0.90 | 0.80 | 0 | 0 | 0 | 135.00 | 25.80 | 28.70 | 29.30 | 0 | 0 | 0 |
September 20, 2024 | 0.11 | 0.60 | 0.60 | 0 | 1 | 0 | 140.00 | 30.70 | 33.60 | 34.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.42 | 0.49 | 0 | 2 | 0 | 160.00 | 50.10 | 54.70 | 55.20 | 0 | 0 | 0 |
October 18, 2024 | 18.35 | 20.00 | 19.50 | 0 | 0 | 0 | 92.00 | 2.00 | 2.40 | 2.50 | 0 | 2 | 0 |
October 18, 2024 | 15.15 | 16.80 | 16.50 | 0 | 0 | 0 | 96.00 | 2.70 | 3.40 | 3.50 | 0 | 0 | 0 |
October 18, 2024 | 13.65 | 15.45 | 15.00 | 0 | 0 | 0 | 98.00 | 3.20 | 3.80 | 4.00 | 0 | 0 | 0 |
October 18, 2024 | 12.45 | 13.95 | 13.60 | 0 | 0 | 0 | 100.00 | 3.70 | 4.40 | 4.50 | 0 | 0 | 0 |
October 18, 2024 | 9.50 | 10.35 | 9.95 | 0 | 0 | 0 | 105.00 | 5.35 | 6.20 | 6.50 | 0 | 2 | 0 |
October 18, 2024 | 6.85 | 7.70 | 7.35 | 0 | 0 | 0 | 110.00 | 7.60 | 8.50 | 8.80 | 0 | 0 | 0 |
October 18, 2024 | 4.75 | 5.40 | 5.10 | 0 | 0 | 0 | 115.00 | 10.35 | 11.40 | 11.85 | 0 | 0 | 0 |
October 18, 2024 | 3.20 | 3.80 | 3.60 | 0 | 0 | 0 | 120.00 | 13.50 | 14.95 | 15.35 | 0 | 0 | 0 |
October 18, 2024 | 2.10 | 2.60 | 2.40 | 0 | 2 | 0 | 125.00 | 17.30 | 18.85 | 19.45 | 0 | 0 | 0 |
October 18, 2024 | 1.35 | 1.75 | 1.65 | 0 | 1 | 0 | 130.00 | 21.20 | 23.70 | 24.55 | 0 | 0 | 0 |
December 20, 2024 | 29.35 | 32.00 | 31.50 | 0 | 0 | 0 | 80.00 | 1.10 | 1.60 | 1.60 | 0 | 43 | 0 |
December 20, 2024 | 21.35 | 23.50 | 23.10 | 0 | 23 | 0 | 90.00 | 2.35 | 3.10 | 3.20 | 0 | 4 | 0 |
December 20, 2024 | 17.65 | 19.35 | 18.80 | 0 | 40 | 0 | 95.00 | 3.50 | 4.20 | 4.30 | 0 | 31 | 0 |
December 20, 2024 | 14.30 | 15.95 | 15.35 | 0 | 28 | 0 | 100.00 | 4.80 | 5.50 | 5.70 | 0 | 41 | 0 |
December 20, 2024 | 8.80 | 9.70 | 9.30 | 0 | 13 | 0 | 110.00 | 8.95 | 9.70 | 10.00 | 0 | 20 | 0 |
December 20, 2024 | 4.85 | 5.50 | 5.30 | 0 | 45 | 0 | 120.00 | 14.70 | 16.05 | 16.45 | 0 | 27 | 0 |
December 20, 2024 | 2.45 | 3.05 | 2.90 | 0 | 46 | 0 | 130.00 | 21.90 | 24.15 | 24.65 | 0 | 43 | 0 |
December 20, 2024 | 1.10 | 1.60 | 1.50 | 0 | 1 | 0 | 140.00 | 30.85 | 33.65 | 34.25 | 0 | 0 | 0 |
December 20, 2024 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 160.00 | 50.75 | 53.85 | 55.15 | 0 | 0 | 0 |
March 21, 2025 | 30.30 | 33.30 | 32.70 | 0 | 0 | 0 | 80.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
March 21, 2025 | 22.60 | 25.20 | 24.70 | 0 | 0 | 0 | 90.00 | 3.45 | 4.20 | 4.30 | 0 | 2 | 0 |
March 21, 2025 | 19.30 | 21.10 | 20.70 | 0 | 10 | 0 | 95.00 | 4.60 | 5.40 | 5.50 | 0 | 0 | 0 |
March 21, 2025 | 16.00 | 17.80 | 17.30 | 0 | 10 | 0 | 100.00 | 6.10 | 7.10 | 7.20 | 0 | 0 | 0 |
March 21, 2025 | 10.35 | 11.95 | 11.20 | 0 | 35 | 0 | 110.00 | 10.10 | 11.10 | 11.80 | 0 | 0 | 0 |
March 21, 2025 | 6.70 | 7.50 | 7.20 | 0 | 0 | 0 | 120.00 | 15.65 | 17.30 | 17.70 | 0 | 0 | 0 |
March 21, 2025 | 3.90 | 4.60 | 4.40 | 0 | 20 | 0 | 130.00 | 22.55 | 25.20 | 25.70 | 0 | 10 | 0 |
March 21, 2025 | 2.10 | 2.90 | 2.90 | 0 | 30 | 0 | 140.00 | 31.00 | 34.00 | 34.50 | 0 | 0 | 0 |
March 21, 2025 | 0.50 | 1.00 | 0.80 | 0 | 45 | 0 | 160.00 | 47.70 | 56.70 | 55.20 | 0 | 0 | 0 |