Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 11:16 a.m.   (Real-time)

  • Last price: 26.480
  • Net change: 0.200
  • Bid price: 26.460
  • Ask price: 26.470
  • 30-day historical volatility: 27.91%
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: 1,989
Volume: 13
Open interest: 846
Volume: 0
April 19, 2024 10.35 10.70 10.50 0 0 0 16.00 0 0.05 0.04 0 0 0
April 19, 2024 9.35 9.70 9.50 0 0 0 17.00 0 0.05 0.04 0 0 0
April 19, 2024 8.85 9.20 9.00 0 0 0 17.50 0 0.05 0.04 0 0 0
April 19, 2024 8.35 8.70 8.50 0 0 0 18.00 0 0.05 0.04 0 7 0
April 19, 2024 7.85 8.20 8.00 0 0 0 18.50 0 0.05 0.04 0 17 0
April 19, 2024 7.35 7.75 7.55 0 11 0 19.00 0 0.05 0.04 0 160 0
April 19, 2024 6.85 7.25 7.05 0 50 0 19.50 0 0.05 0.04 0 0 0
April 19, 2024 6.35 6.75 6.55 0 15 0 20.00 0 0.05 0.04 0 1 0
April 19, 2024 5.85 6.25 0 0 16 0 20.50 0 0.05 0 0 5 0
April 19, 2024 5.40 5.75 5.60 0 82 0 21.00 0 0.05 0.04 0 23 0
April 19, 2024 4.90 5.25 5.10 0 0 0 21.50 0 0.05 0.04 0 10 0
April 19, 2024 4.40 4.75 4.60 0 55 0 22.00 0 0.05 0.04 0 100 0
April 19, 2024 3.90 4.30 4.10 0 9 0 22.50 0 0.06 0.05 0 15 0
April 19, 2024 3.40 3.80 3.60 0 24 0 23.00 0 0.06 0.05 0 0 0
April 19, 2024 2.91 3.30 3.10 0 1 0 23.50 0 0.05 0.07 0 0 0
April 19, 2024 2.32 2.82 2.60 0 14 0 24.00 0 0.09 0 0 0 0
April 19, 2024 1.86 2.30 2.10 0 23 0 24.50 0 0.13 0.15 0 13 0
April 19, 2024 1.37 1.80 1.60 0 114 0 25.00 0 0.20 0.28 0 0 0
April 19, 2024 0.58 0.96 0.80 0 24 0 26.00 0.06 0.47 0.49 0 0 0
April 19, 2024 0.02 0.34 0.32 0 0 0 27.00 0.49 0.90 1.01 0 0 0
April 19, 2024 0 0.10 0.09 0 2 0 28.00 1.30 1.66 1.86 0 0 0
April 19, 2024 0 0.04 0.05 0 0 0 29.00 2.29 2.66 2.86 0 0 0
April 19, 2024 0 0.05 0.04 0 0 0 30.00 3.25 3.65 3.85 0 0 0
May 17, 2024 10.40 10.80 10.60 0 0 0 16.00 0 0.05 0.04 0 0 0
May 17, 2024 9.40 9.80 9.60 0 0 0 17.00 0 0.05 0.04 0 0 0
May 17, 2024 8.90 9.30 9.10 0 0 0 17.50 0 0.05 0.04 0 0 0
May 17, 2024 8.40 8.80 8.60 0 0 0 18.00 0 0.05 0.04 0 12 0
May 17, 2024 7.95 8.35 8.15 0 15 0 18.50 0 0.05 0.04 0 0 0
May 17, 2024 7.45 7.85 7.65 0 25 0 19.00 0 0.06 0.05 0 0 0
May 17, 2024 6.95 7.35 0 0 0 0 19.50 0 0.06 0 0 0 0
May 17, 2024 6.45 6.85 6.65 0 10 0 20.00 0 0.06 0.05 0 35 0
May 17, 2024 5.95 6.35 6.15 0 0 0 20.50 0 0.06 0.05 0 0 0
May 17, 2024 5.40 5.85 5.65 0 10 0 21.00 0 0.06 0.05 0 0 0
May 17, 2024 4.90 5.40 5.20 0 0 0 21.50 0 0.07 0.08 0 0 0
May 17, 2024 4.45 4.90 4.70 0 0 0 22.00 0 0.09 0.10 0 16 0
May 17, 2024 3.95 4.40 4.20 0 0 0 22.50 0 0.12 0.13 0 0 0
May 17, 2024 3.45 3.95 3.75 0 1 0 23.00 0 0.14 0.15 0 0 0
May 17, 2024 2.96 3.45 3.30 0 16 0 23.50 0.01 0.16 0.17 0 0 0
May 17, 2024 2.53 2.93 2.79 0 44 0 24.00 0.04 0.22 0.23 0 6 0
May 17, 2024 2.10 2.50 2.30 0 5 0 24.50 0.07 0.28 0.28 0 0 0
May 17, 2024 1.70 2.00 1.90 0 226 0 25.00 0.16 0.37 0.37 0 0 0
May 17, 2024 0.90 1.17 1.09 0 217 0 26.00 0.39 0.63 0.69 0 0 0
May 17, 2024 0.39 0.45 0.61 0 117 0 27.00 0.80 1.07 1.21 0 0 0
May 17, 2024 0.10 0.31 0.26 0 0 0 28.00 1.45 1.74 1.91 0 0 0
May 17, 2024 0 0.13 0.12 0 0 0 29.00 2.29 2.66 2.86 0 0 0
May 17, 2024 0 0.07 0.05 0 0 0 30.00 3.25 3.65 3.85 0 0 0
June 21, 2024 12.35 12.85 12.65 0 0 0 14.00 0 0.05 0.04 0 0 0
June 21, 2024 10.35 10.85 10.65 0 6 0 16.00 0 0.05 0.04 0 0 0
June 21, 2024 9.40 9.85 9.65 0 0 0 17.00 0 0.06 0.05 0 5 0
June 21, 2024 8.90 9.35 9.15 0 0 0 17.50 0 0.06 0.05 0 0 0
June 21, 2024 8.40 8.85 8.65 0 0 0 18.00 0 0.06 0.05 0 58 0
June 21, 2024 7.90 8.35 8.20 0 0 0 18.50 0 0.06 0.05 0 0 0
June 21, 2024 7.40 7.90 7.70 0 6 0 19.00 0 0.06 0.05 0 31 0
June 21, 2024 6.90 7.40 7.20 0 0 0 19.50 0 0.06 0.07 0 0 0
June 21, 2024 6.40 6.90 6.70 0 2 0 20.00 0 0.09 0.09 0 46 0
June 21, 2024 5.85 6.45 6.20 0 8 0 20.50 0 0.10 0.10 0 0 0
June 21, 2024 5.40 5.90 5.75 0 0 0 21.00 0 0.12 0.12 0 0 0
June 21, 2024 4.90 5.45 5.25 0 5 0 21.50 0 0.13 0.14 0 0 0
June 21, 2024 4.40 4.95 4.75 0 5 0 22.00 0 0.16 0.18 0 0 0
June 21, 2024 3.95 4.50 4.30 0 0 0 22.50 0.01 0.18 0.20 0 0 0
June 21, 2024 3.40 4.00 3.85 0 138 0 23.00 0.01 0.23 0.25 0 0 0
June 21, 2024 2.91 3.50 3.45 0 0 0 23.50 0.07 0.26 0.36 0 0 0
June 21, 2024 2.59 3.05 2.94 0 23 0 24.00 0.11 0.36 0.36 0 0 0
June 21, 2024 2.20 2.69 2.50 0 0 0 24.50 0.19 0.44 0.45 0 0 0
June 21, 2024 1.86 2.20 2.04 0 10 0 25.00 0.27 0.52 0.57 0 0 0
June 21, 2024 1.15 1.49 1.35 0 101 0 26.00 0.60 0.87 0.92 0 0 0
June 21, 2024 0.63 0.88 0.86 0 63 0 27.00 1.01 1.31 1.44 0 0 0
June 21, 2024 0.23 0.52 0.51 0 26 0 28.00 1.70 1.96 2.13 0 0 0
June 21, 2024 0.04 0.27 0.24 0 0 0 29.00 2.31 2.78 3.05 0 0 0
June 21, 2024 0 0.15 0.13 0 10 0 30.00 3.25 3.75 3.90 0 0 0
July 19, 2024 10.35 10.90 10.70 0 0 0 16.00 0 0.06 0.05 0 0 0
July 19, 2024 9.40 9.90 9.70 0 0 0 17.00 0 0.06 0.05 0 10 0
July 19, 2024 8.90 9.40 9.20 0 0 0 17.50 0 0.06 0.05 0 0 0
July 19, 2024 8.40 8.90 8.70 0 0 0 18.00 0 0.06 0.06 0 0 0
July 19, 2024 7.90 8.45 8.25 0 0 0 18.50 0 0.08 0.08 0 0 0
July 19, 2024 7.40 7.95 7.75 0 0 0 19.00 0 0.09 0.10 0 0 0
July 19, 2024 6.90 7.45 7.25 0 0 0 19.50 0 0.11 0.12 0 0 0
July 19, 2024 6.45 6.95 6.80 0 0 0 20.00 0 0.12 0.13 0 15 0
July 19, 2024 5.95 6.50 0 0 0 0 20.50 0 0.15 0 0 0 0
July 19, 2024 5.45 6.00 5.85 0 0 0 21.00 0 0.18 0.19 0 0 0
July 19, 2024 4.95 5.55 5.40 0 0 0 21.50 0 0.25 0.27 0 0 0
July 19, 2024 4.45 5.10 4.95 0 0 0 22.00 0.01 0.25 0.25 0 0 0
July 19, 2024 4.00 4.70 4.50 0 0 0 22.50 0.01 0.33 0.36 0 0 0
July 19, 2024 3.50 4.25 4.10 0 1 0 23.00 0.03 0.40 0.43 0 0 0
July 19, 2024 3.10 3.70 3.60 0 0 0 23.50 0.10 0.42 0.40 0 0 0
July 19, 2024 2.72 3.35 3.15 0 0 0 24.00 0.12 0.51 0.49 0 0 0
July 19, 2024 2.31 2.86 0 0 0 0 24.50 0.22 0.63 0 0 0 0
July 19, 2024 2.01 2.48 2.30 0 0 0 25.00 0.40 0.76 0.82 0 1 0
July 19, 2024 1.33 1.78 1.64 0 0 0 26.00 0.70 1.12 1.20 0 0 0
July 19, 2024 0.80 1.15 0.90 -0.20 10 10 27.00 1.20 1.53 1.70 0 0 0
July 19, 2024 0.37 0.74 0.74 0 0 0 28.00 1.70 2.11 2.25 0 0 0
July 19, 2024 0.11 0.45 0.46 0 0 0 29.00 2.34 2.88 3.00 0 0 0
July 19, 2024 0.01 0.24 0.23 0 0 0 30.00 3.20 3.80 3.90 0 0 0
August 16, 2024 7.50 8.05 7.85 0 0 0 19.00 0 0.14 0.15 0 0 0
August 16, 2024 7.00 7.60 7.35 0 0 0 19.50 0 0.17 0.18 0 0 0
August 16, 2024 6.50 7.15 6.90 0 0 0 20.00 0 0.25 0.26 0 0 0
August 16, 2024 6.00 6.70 6.45 0 0 0 20.50 0 0.28 0.24 0 0 0
August 16, 2024 5.50 6.25 0 0 0 0 21.00 0.02 0.26 0 0 0 0
August 16, 2024 5.05 5.80 5.60 0 0 0 21.50 0.02 0.36 0.38 0 0 0
August 16, 2024 4.55 5.30 5.10 0 0 0 22.00 0.04 0.41 0.44 0 0 0
August 16, 2024 4.15 4.90 4.70 0 0 0 22.50 0.03 0.48 0.52 0 0 0
August 16, 2024 3.70 4.40 4.25 0 0 0 23.00 0.11 0.49 0.53 0 0 0
August 16, 2024 3.30 3.90 3.80 0 0 0 23.50 0.20 0.59 0.63 0 0 0
August 16, 2024 2.91 3.45 3.40 0 0 0 24.00 0.30 0.69 0.74 0 0 0
August 16, 2024 2.46 3.05 2.94 0 0 0 24.50 0.40 0.76 0.88 0 0 0
August 16, 2024 2.22 2.72 2.55 0 0 0 25.00 0.55 0.97 1.03 0 0 0
August 16, 2024 1.60 1.99 1.90 0 0 0 26.00 0.91 1.33 1.41 0 0 0
August 16, 2024 1.07 1.46 1.40 0 0 0 27.00 1.40 1.77 1.89 0 0 0
August 16, 2024 0.65 1.06 1.00 0 0 0 28.00 1.90 2.38 2.43 0 0 0
August 16, 2024 0.30 0.75 0 0 0 0 29.00 2.50 3.15 0 0 0 0
August 16, 2024 0.09 0.49 0.48 0 0 0 30.00 3.30 3.90 4.00 0 0 0
September 20, 2024 12.35 12.90 12.70 0 0 0 14.00 0 0.06 0.05 0 0 0
September 20, 2024 10.40 11.00 10.75 0 0 0 16.00 0 0.09 0.09 0 15 0
September 20, 2024 9.40 10.05 9.80 0 0 0 17.00 0 0.12 0.12 0 0 0
September 20, 2024 8.45 9.05 8.85 0 0 0 18.00 0 0.16 0.17 0 46 0
September 20, 2024 7.50 8.15 7.90 0 0 0 19.00 0 0.20 0.21 0 22 0
September 20, 2024 6.50 7.25 7.00 0 55 0 20.00 0 0.33 0.35 0 27 0
September 20, 2024 5.50 6.30 6.15 0 0 0 21.00 0.02 0.42 0.43 0 0 0
September 20, 2024 4.60 5.40 5.20 0 0 0 22.00 0.10 0.56 0.58 0 0 0
September 20, 2024 3.70 4.50 4.30 0 1 0 23.00 0.20 0.65 0.69 0 37 0
September 20, 2024 3.40 4.10 3.90 0 0 0 23.50 0.30 0.75 0.80 0 0 0
September 20, 2024 2.98 3.70 3.50 0 106 0 24.00 0.50 0.80 0.93 0 0 0
September 20, 2024 2.60 3.30 3.10 0 0 0 24.50 0.60 0.95 1.08 0 0 0
September 20, 2024 2.25 2.94 2.55 -0.20 72 3 25.00 0.70 1.20 1.26 0 22 0
September 20, 2024 1.70 2.20 2.00 0 1 0 26.00 1.10 1.60 1.64 0 0 0
September 20, 2024 1.10 1.60 1.50 0 0 0 27.00 1.60 2.07 2.15 0 0 0
September 20, 2024 0.70 1.19 1.10 0 26 0 28.00 2.10 2.55 2.74 0 0 0
September 20, 2024 0.40 0.89 0.80 0 0 0 29.00 2.70 3.30 3.30 0 0 0
September 20, 2024 0.13 0.59 0.60 0 10 0 30.00 3.40 4.00 4.10 0 0 0
December 20, 2024 12.35 13.05 12.80 0 0 0 14.00 0 0.11 0.11 0 0 0
December 20, 2024 10.45 11.15 10.90 0 3 0 16.00 0 0.25 0.26 0 0 0
December 20, 2024 9.50 10.25 10.00 0 0 0 17.00 0 0.31 0.32 0 0 0
December 20, 2024 8.50 9.30 9.10 0 1 0 18.00 0 0.39 0.40 0 0 0
December 20, 2024 7.60 8.40 8.20 0 10 0 19.00 0 0.49 0.49 0 10 0
December 20, 2024 6.55 7.50 7.30 0 0 0 20.00 0.10 0.60 0.62 0 0 0
December 20, 2024 5.60 6.60 0 0 71 0 21.00 0.20 0.70 0 0 71 0
December 20, 2024 4.70 5.50 5.40 0 5 0 22.00 0.40 0.82 0.86 0 10 0
December 20, 2024 3.95 4.70 4.60 0 10 0 23.00 0.60 1.05 1.10 0 0 0
December 20, 2024 3.20 4.00 3.80 0 2 0 24.00 0.80 1.30 1.40 0 0 0
December 20, 2024 2.55 3.30 3.20 0 30 0 25.00 1.20 1.67 1.70 0 0 0
December 20, 2024 2.10 2.89 2.50 0 6 0 26.00 1.60 2.10 2.18 0 0 0
December 20, 2024 1.10 1.60 1.50 0 0 0 28.00 2.40 3.20 3.25 0 0 0
December 20, 2024 0.50 1.00 1.00 0 30 0 30.00 3.80 4.40 4.65 0 0 0
December 20, 2024 0 0.44 0.41 0 0 0 35.00 8.20 8.80 8.95 0 0 0
March 21, 2025 6.75 7.50 7.40 0 0 0 20.00 0.20 0.70 0.80 0 0 0
March 21, 2025 5.05 5.70 5.50 0 0 0 22.00 0.60 1.10 1.10 0 0 0
March 21, 2025 4.15 4.90 4.70 0 0 0 23.00 0.80 1.30 1.40 0 0 0
March 21, 2025 3.40 4.20 0 0 0 0 24.00 1.10 1.60 0 0 0 0
March 21, 2025 2.80 3.60 3.40 0 0 0 25.00 1.40 1.90 2.00 0 0 0
March 21, 2025 2.20 3.00 2.90 0 5 0 26.00 1.90 2.40 2.50 0 0 0
March 21, 2025 1.40 1.90 1.80 0 5 0 28.00 2.70 3.50 3.60 0 0 0
March 21, 2025 0.70 1.20 1.20 0 0 0 30.00 4.00 4.80 4.90 0 0 0
March 21, 2025 0 0.50 0.50 0 0 0 35.00 8.15 8.80 9.00 0 0 0