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.

ERF – Enerplus Resources Fund

Last update: November 28, 2022 at 10:06 a.m.   (Real-time)

  • Last price: 24.485
  • Net change: -0.155
  • Bid price: 24.480
  • Ask price: 24.500
  • 30-day historical volatility: 37.91%
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: 12,799
Volume: 11
Open interest: 3,167
Volume: 8
December 16, 2022 15.35 15.55 15.85 0 8 0 9.00 0 0.06 0.06 0 97 0
December 16, 2022 14.35 14.60 14.80 0 113 0 10.00 0 0.05 0.05 0 20 0
December 16, 2022 13.35 13.55 13.85 0 5 0 11.00 0 0.06 0.06 0 16 0
December 16, 2022 12.35 12.55 12.85 0 107 0 12.00 0 0.05 0.05 0 81 0
December 16, 2022 11.35 11.55 11.85 0 0 0 13.00 0 0.06 0.06 0 48 0
December 16, 2022 10.35 10.55 10.85 0 95 0 14.00 0 0.06 0.06 0 89 0
December 16, 2022 9.85 10.05 10.35 0 0 0 14.50 0 0.06 0.06 0 0 0
December 16, 2022 9.30 9.55 9.85 0 131 0 15.00 0 0.04 0.04 0 167 0
December 16, 2022 8.85 9.05 9.35 0 0 0 15.50 0 0.06 0.05 0 53 0
December 16, 2022 8.30 8.55 8.75 0 264 0 16.00 0 0.07 0.07 0 166 0
December 16, 2022 7.85 8.10 8.25 0 60 0 16.50 0 0.07 0.07 0 3 0
December 16, 2022 7.35 7.60 7.75 0 59 0 17.00 0 0.06 0.07 0 16 0
December 16, 2022 6.85 7.10 7.30 0 2 0 17.50 0.01 0.09 0.07 0 0 0
December 16, 2022 6.35 6.60 6.80 0 341 0 18.00 0.02 0.08 0.05 0 660 1
December 16, 2022 5.85 6.10 6.30 0 9 0 18.50 0.03 0.10 0.09 0 0 0
December 16, 2022 5.35 5.60 5.75 0 264 0 19.00 0.04 0.10 0.10 0 37 0
December 16, 2022 4.85 5.10 5.35 0 16 0 19.50 0.06 0.12 0.11 0 40 0
December 16, 2022 4.40 4.65 4.90 0 193 0 20.00 0.08 0.14 0.14 0 37 0
December 16, 2022 3.95 4.15 4.35 0 25 0 20.50 0.11 0.18 0.16 0 15 0
December 16, 2022 3.50 3.70 3.95 0 168 0 21.00 0.16 0.22 0.21 0 53 0
December 16, 2022 3.05 3.25 3.50 0 124 0 21.50 0.21 0.27 0.26 0 3 0
December 16, 2022 2.62 2.84 3.00 0 866 0 22.00 0.28 0.34 0.32 0 33 0
December 16, 2022 2.22 2.43 2.57 0 10 0 22.50 0.37 0.44 0.40 0 26 0
December 16, 2022 1.85 2.03 2.25 0 89 0 23.00 0.49 0.56 0.52 0 97 0
December 16, 2022 1.55 1.69 1.81 0 20 0 23.50 0.64 0.72 0.66 0 0 0
December 16, 2022 1.28 1.36 1.47 0 62 0 24.00 0.83 0.92 0.84 0 50 0
December 16, 2022 1.02 1.10 1.20 0 27 0 24.50 1.06 1.15 1.07 0 0 0
December 16, 2022 0.77 0.88 0.95 0 202 0 25.00 1.33 1.42 1.33 0 120 0
December 16, 2022 0.45 0.50 0.41 -0.18 1,490 1 26.00 1.95 2.10 1.98 0 6 0
December 16, 2022 0.23 0.29 0.34 0 304 0 27.00 2.72 2.96 2.79 0 0 0
December 16, 2022 0.10 0.17 0.19 0 148 0 28.00 3.60 3.85 3.65 0 0 0
December 16, 2022 0.01 0.07 0.10 0 183 0 30.00 5.50 5.75 5.55 0 35 0
January 20, 2023 11.35 11.60 11.80 0 0 0 13.00 0 0.09 0.09 0 0 0
January 20, 2023 10.40 10.65 10.90 0 0 0 14.00 0.03 0.10 0.10 0 0 0
January 20, 2023 9.95 10.15 10.35 0 0 0 14.50 0.04 0.10 0.10 0 5 0
January 20, 2023 9.40 9.65 9.85 0 0 0 15.00 0.05 0.10 0.10 0 29 0
January 20, 2023 9.00 9.20 9.45 0 0 0 15.50 0.06 0.11 0.11 0 0 0
January 20, 2023 8.45 8.70 8.95 0 0 0 16.00 0.08 0.14 0.13 0 7 0
January 20, 2023 8.05 8.20 8.35 0 10 0 16.50 0.09 0.16 0.15 0 0 0
January 20, 2023 7.60 7.75 8.00 0 7 0 17.00 0.12 0.19 0.18 0 4 0
January 20, 2023 7.10 7.25 7.55 0 40 0 17.50 0.15 0.22 0.20 0 0 0
January 20, 2023 6.70 6.80 7.05 0 0 0 18.00 0.19 0.25 0.24 0 5 0
January 20, 2023 6.25 6.40 6.60 0 0 0 18.50 0.23 0.29 0.28 0 0 0
January 20, 2023 5.80 5.95 6.15 0 20 0 19.00 0.27 0.34 0.33 0 52 0
January 20, 2023 5.35 5.45 5.65 0 117 0 19.50 0.33 0.40 0.38 0 17 0
January 20, 2023 4.85 5.05 5.25 0 10 0 20.00 0.39 0.46 0.44 0 25 0
January 20, 2023 4.50 4.60 4.90 0 0 0 20.50 0.46 0.53 0.51 0 0 0
January 20, 2023 4.00 4.20 4.45 0 75 0 21.00 0.55 0.62 0.60 0 1 0
January 20, 2023 3.70 3.80 4.05 0 230 0 21.50 0.66 0.73 0.71 0 125 0
January 20, 2023 3.30 3.45 3.65 0 75 0 22.00 0.78 0.86 0.83 0 2 0
January 20, 2023 2.97 3.10 3.30 0 3 0 22.50 0.93 1.01 1.00 0.03 20 2
January 20, 2023 2.59 2.77 2.94 0 70 0 23.00 1.09 1.18 1.14 0 10 0
January 20, 2023 2.32 2.42 2.61 0 43 0 23.50 1.28 1.37 1.32 0 0 0
January 20, 2023 2.03 2.12 2.24 0 109 0 24.00 1.49 1.59 1.53 0 0 0
January 20, 2023 1.78 1.85 1.98 0 12 0 24.50 1.74 1.83 1.77 0 4 0
January 20, 2023 1.52 1.64 1.73 0 377 0 25.00 2.00 2.09 2.03 0.01 93 5
January 20, 2023 1.15 1.22 1.31 0 101 0 26.00 2.60 2.70 2.61 0 10 0
January 20, 2023 0.83 0.90 0.98 0 117 0 27.00 3.25 3.40 3.30 0 0 0
January 20, 2023 0.60 0.68 0.73 0 10 0 28.00 4.00 4.25 4.05 0 0 0
January 20, 2023 0.29 0.35 0.39 0 217 0 30.00 5.75 5.90 5.75 0 0 0
February 17, 2023 9.50 9.90 10.05 0 0 0 15.00 0.11 0.20 0.19 0 0 0
February 17, 2023 8.55 8.90 9.15 0 0 0 16.00 0.16 0.26 0.24 0 0 0
February 17, 2023 8.10 8.40 8.65 0 15 0 16.50 0.18 0.30 0.28 0 0 0
February 17, 2023 7.65 8.05 8.30 0 0 0 17.00 0.26 0.33 0.32 0 0 0
February 17, 2023 7.20 7.50 7.80 0 15 0 17.50 0.31 0.37 0.36 0 5 0
February 17, 2023 6.75 7.15 7.40 0 0 0 18.00 0.35 0.43 0.41 0 0 0
February 17, 2023 6.35 6.65 6.85 0 0 0 18.50 0.41 0.50 0.47 0 0 0
February 17, 2023 5.90 6.20 6.50 0 0 0 19.00 0.49 0.57 0.55 0 0 0
February 17, 2023 5.50 5.80 6.00 0 0 0 19.50 0.57 0.65 0.63 0 0 0
February 17, 2023 5.10 5.35 5.70 0 75 0 20.00 0.66 0.75 0.72 0 0 0
February 17, 2023 4.70 5.00 5.25 0 0 0 20.50 0.76 0.86 0.82 0 0 0
February 17, 2023 4.35 4.70 4.90 0 7 0 21.00 0.88 0.97 0.94 0 0 0
February 17, 2023 3.95 4.30 4.50 0 0 0 21.50 1.01 1.11 1.08 0 0 0
February 17, 2023 3.65 4.00 4.15 0 1 0 22.00 1.16 1.27 1.22 0 3 0
February 17, 2023 3.35 3.60 3.90 0 2,510 0 22.50 1.33 1.44 1.39 0 0 0
February 17, 2023 3.00 3.25 3.50 0 11 0 23.00 1.52 1.63 1.57 0 15 0
February 17, 2023 2.84 2.96 3.20 0 10 0 23.50 1.72 1.85 1.78 0 0 0
February 17, 2023 2.57 2.68 2.79 0 0 0 24.00 1.95 2.07 2.00 0 0 0
February 17, 2023 2.31 2.40 2.53 0 0 0 24.50 2.19 2.32 2.24 0 0 0
February 17, 2023 2.06 2.17 2.29 0 41 0 25.00 2.46 2.59 2.50 0 0 0
February 17, 2023 1.65 1.78 1.84 0 49 0 26.00 3.05 3.20 3.10 0 0 0
February 17, 2023 1.33 1.40 1.51 0 8 0 27.00 3.70 3.85 3.75 0 0 0
February 17, 2023 1.03 1.12 1.21 0 47 0 28.00 4.30 4.60 4.45 0 0 0
February 17, 2023 0.63 0.71 0.76 0 11 0 30.00 5.95 6.25 6.05 0 0 0
March 17, 2023 12.50 12.80 13.05 0 115 0 12.00 0.06 0.12 0.12 0 26 0
March 17, 2023 11.55 11.90 12.10 0 59 0 13.00 0.10 0.18 0.17 0 0 0
March 17, 2023 10.60 10.95 11.20 0 88 0 14.00 0.14 0.23 0.22 0 20 0
March 17, 2023 9.70 10.00 10.25 0 39 0 15.00 0.19 0.30 0.29 0 0 0
March 17, 2023 8.80 9.10 9.35 0 128 0 16.00 0.28 0.38 0.36 0 16 0
March 17, 2023 8.35 8.65 8.90 0 0 0 16.50 0.33 0.44 0.41 0 0 0
March 17, 2023 7.90 8.20 8.45 0 133 0 17.00 0.39 0.49 0.46 0 16 0
March 17, 2023 7.50 7.80 7.95 0 0 0 17.50 0.45 0.56 0.53 0 0 0
March 17, 2023 7.00 7.35 7.55 0 74 0 18.00 0.52 0.64 0.59 0 26 0
March 17, 2023 6.60 6.95 7.15 0 0 0 18.50 0.61 0.68 0.68 0 0 0
March 17, 2023 6.20 6.55 6.70 0 63 0 19.00 0.69 0.80 0.75 0 16 0
March 17, 2023 5.80 6.15 6.30 0 0 0 19.50 0.79 0.88 0.87 0 0 0
March 17, 2023 5.40 5.65 5.80 0 98 0 20.00 0.89 1.01 0.98 0 41 0
March 17, 2023 5.05 5.30 5.50 0 0 0 20.50 1.01 1.12 1.09 0 0 0
March 17, 2023 4.70 4.95 5.15 0 155 0 21.00 1.15 1.27 1.24 0 0 0
March 17, 2023 4.40 4.60 4.80 0 0 0 21.50 1.30 1.42 1.38 0 0 0
March 17, 2023 4.00 4.25 4.45 0 206 0 22.00 1.47 1.59 1.56 0 15 0
March 17, 2023 3.70 3.90 4.15 0 0 0 22.50 1.65 1.81 1.74 0 0 0
March 17, 2023 3.40 3.60 3.80 0 75 0 23.00 1.85 1.98 1.94 0 12 0
March 17, 2023 3.15 3.35 3.45 0 0 0 23.50 2.06 2.20 2.15 0 0 0
March 17, 2023 2.93 3.10 3.20 0 27 0 24.00 2.30 2.44 2.38 0 71 0
March 17, 2023 2.69 2.82 2.93 0 32 0 24.50 2.54 2.69 2.63 0 0 0
March 17, 2023 2.43 2.59 2.70 0 0 0 25.00 2.81 2.96 2.89 0 0 0
March 17, 2023 2.02 2.17 2.21 0 470 0 26.00 3.40 3.55 3.50 0 0 0
March 17, 2023 1.68 1.83 1.92 0 0 0 27.00 4.00 4.20 4.10 0 0 0
March 17, 2023 1.38 1.53 1.60 0 10 0 28.00 4.65 5.05 4.80 0 14 0
March 17, 2023 0.93 1.04 1.11 0 304 0 30.00 6.20 6.60 6.35 0 0 0
April 21, 2023 6.50 6.85 7.00 0 0 0 19.00 0.90 1.01 1.00 0 7 0
April 21, 2023 5.75 5.95 6.20 0 0 0 20.00 1.14 1.26 1.23 0 0 0
April 21, 2023 5.30 5.65 5.75 0 0 0 20.50 1.28 1.41 1.37 0 0 0
April 21, 2023 5.00 5.30 5.50 0 0 0 21.00 1.43 1.56 1.51 0 0 0
April 21, 2023 4.65 5.00 5.10 0 0 0 21.50 1.60 1.73 1.68 0 0 0
April 21, 2023 4.40 4.65 4.90 0 0 0 22.00 1.78 1.94 1.88 0 0 0
April 21, 2023 4.10 4.35 4.55 0 0 0 22.50 1.96 2.13 2.07 0 0 0
April 21, 2023 3.80 4.05 4.25 0 0 0 23.00 2.17 2.34 2.28 0 16 0
April 21, 2023 3.60 3.80 4.00 0 0 0 23.50 2.41 2.55 2.40 0 30 0
April 21, 2023 3.35 3.55 3.65 0 0 0 24.00 2.64 2.82 2.74 0 7 0
April 21, 2023 3.10 3.30 3.40 0 0 0 24.50 2.89 3.05 3.00 0 0 0
April 21, 2023 2.86 3.05 3.15 0 5 0 25.00 3.15 3.35 3.25 0 0 0
April 21, 2023 2.46 2.64 2.74 0 7 0 26.00 3.70 3.90 3.85 0 0 0
April 21, 2023 2.09 2.27 2.36 0 0 0 27.00 4.35 4.55 4.45 0 0 0
April 21, 2023 1.79 1.96 2.04 0 0 0 28.00 5.05 5.20 5.10 0 0 0
April 21, 2023 1.27 1.44 1.51 0 100 0 30.00 6.45 6.85 6.65 0 0 0
May 19, 2023 4.65 5.00 5.25 0 0 0 22.00 2.01 2.19 2.14 0 0 0
May 19, 2023 4.35 4.70 4.95 0 0 0 22.50 2.20 2.40 2.34 0 0 0
May 19, 2023 4.10 4.50 4.65 0 0 0 23.00 2.43 2.62 2.55 0 0 0
May 19, 2023 3.95 4.15 4.40 0 0 0 23.50 2.66 2.86 2.78 0 0 0
May 19, 2023 3.65 3.90 4.00 0 0 0 24.00 2.89 3.10 3.05 0 0 0
May 19, 2023 3.45 3.65 3.75 0 0 0 24.50 3.15 3.35 3.30 0 0 0
May 19, 2023 3.20 3.45 3.55 0 0 0 25.00 3.40 3.60 3.55 0 0 0
May 19, 2023 2.79 3.05 3.10 0 0 0 26.00 4.00 4.20 4.15 0 0 0
May 19, 2023 2.42 2.63 2.73 0 0 0 27.00 4.60 4.85 4.75 0 0 0
May 19, 2023 2.09 2.31 2.40 0 0 0 28.00 5.25 5.50 5.40 0 0 0
May 19, 2023 1.59 1.76 1.83 0 0 0 30.00 6.65 7.10 6.90 0 0 0
June 16, 2023 12.55 13.00 13.20 0 19 0 12.00 0.20 0.33 0.31 0 12 0
June 16, 2023 11.65 12.10 12.35 0 40 0 13.00 0.28 0.41 0.39 0 0 0
June 16, 2023 10.85 11.20 11.45 0 40 0 14.00 0.37 0.50 0.49 0 16 0
June 16, 2023 9.90 10.35 10.55 0 115 0 15.00 0.47 0.63 0.61 0 10 0
June 16, 2023 9.20 9.60 9.75 0 23 0 16.00 0.61 0.76 0.74 0 0 0
June 16, 2023 8.30 8.80 8.95 0 125 0 17.00 0.79 0.94 0.91 0 115 0
June 16, 2023 7.60 8.00 8.15 0 74 0 18.00 0.99 1.14 1.11 0 10 0
June 16, 2023 6.90 7.25 7.45 0 15 0 19.00 1.23 1.39 1.35 0 10 0
June 16, 2023 6.15 6.45 6.70 0 10 0 20.00 1.50 1.70 1.64 0 10 0
June 16, 2023 5.50 5.90 6.05 0 75 0 21.00 1.83 2.04 1.98 0 0 0
June 16, 2023 4.95 5.30 5.45 0 25 0 22.00 2.20 2.42 2.35 0 20 0
June 16, 2023 4.30 4.70 4.85 0 0 0 23.00 2.62 2.86 2.79 0 10 0
June 16, 2023 3.90 4.15 4.30 0 27 0 24.00 3.10 3.35 3.30 0 50 0
June 16, 2023 3.45 3.70 3.85 0 2 0 25.00 3.60 3.90 3.80 0 0 0
June 16, 2023 3.05 3.30 3.40 0 5 0 26.00 4.20 4.50 4.40 0 0 0
June 16, 2023 2.35 2.57 2.65 0 0 0 28.00 5.45 5.75 5.65 0 0 0
June 16, 2023 1.81 2.02 2.11 0 20 0 30.00 6.80 7.25 7.10 0 0 0
June 16, 2023 0.92 1.10 1.15 0 0 0 35.00 10.95 11.40 11.15 0 0 0
September 15, 2023 11.00 11.65 11.75 0 0 0 14.00 0.58 0.75 0.74 0 0 0
September 15, 2023 10.20 10.80 11.00 0 6 0 15.00 0.73 0.92 0.91 0 7 0
September 15, 2023 9.40 10.05 10.20 0 15 0 16.00 0.92 1.09 1.08 0 10 0
September 15, 2023 8.65 9.30 9.35 0 0 0 17.00 1.14 1.32 1.30 0 0 0
September 15, 2023 8.00 8.55 8.65 0 22 0 18.00 1.38 1.58 1.55 0 0 0
September 15, 2023 7.30 7.80 8.05 0 15 0 19.00 1.67 1.87 1.84 0 0 0
September 15, 2023 6.65 7.15 7.40 0 6 0 20.00 1.99 2.21 2.16 0 20 0
September 15, 2023 6.10 6.55 6.80 0 0 0 21.00 2.36 2.60 2.54 0 0 0
September 15, 2023 5.55 6.05 6.25 0 0 0 22.00 2.77 3.00 2.98 0 0 0
September 15, 2023 5.10 5.55 5.70 0 15 0 23.00 3.15 3.50 3.45 0 36 0
September 15, 2023 4.65 5.00 5.15 0 9 0 24.00 3.70 4.05 3.95 0 82 0
September 15, 2023 4.20 4.55 4.70 0 37 0 25.00 4.20 4.55 4.50 0 0 0
September 15, 2023 3.80 4.15 3.80 -0.50 0 10 26.00 4.80 5.15 5.05 0 0 0
September 15, 2023 3.10 3.45 3.55 0 14 0 28.00 6.05 6.45 6.30 0 16 0
September 15, 2023 2.55 2.82 2.90 0 10 0 30.00 7.45 7.80 7.65 0 0 0
September 15, 2023 1.51 1.77 1.84 0 19 0 35.00 11.30 11.85 11.60 0 0 0