Welcome, guest! Login Register
Canadian Derivatives Exchange*

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.

EFX – Enerflex Ltd.

 Last update: May 24, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 13.600 Net change: 0.150 Bid price: 13.590 Ask price: 13.610 30-day historical volatility: 25.36%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 461 Volume: 0
13 JUN 11.000 2.550 2.700 2.700 51.3% 0 0
13 JUN 12.000 1.550 1.700 1.700 51.8% 0 0
13 JUN 13.000 0.650 0.800 0.800 57.3% 0 0
13 JUN 14.000 0.100 0.200 0.200 58.1% 0 0
13 JUN 15.000 0 0.060 0.060 52.0% 0 0
13 JUN 16.000 0 0.050 0.050 54.7% 0 0
13 JUL 9.000 4.550 4.700 4.700 51.0% 0 0
13 JUL 10.000 3.550 3.700 3.700 51.1% 0 0
13 JUL 11.000 2.550 2.700 2.700 16.9% 0 0
13 JUL 12.000 1.600 1.750 1.750 53.1% 5 0
13 JUL 13.000 0.750 0.900 0.900 58.9% 126 0
13 JUL 14.000 0.200 0.300 0.300 59.4% 10 0
13 JUL 15.000 0.050 0.090 0.090 52.9% 0 0
13 JUL 16.000 0 0.060 0.060 51.5% 0 0
13 OCT 10.000 3.550 3.750 3.750 29.7% 0 0
13 OCT 11.000 2.650 2.800 2.800 53.5% 0 0
13 OCT 12.000 1.800 1.900 1.900 56.5% 0 0
13 OCT 13.000 1.050 1.200 1.200 63.0% 0 0
13 OCT 14.000 0.550 0.650 0.650 63.5% 100 0
13 OCT 15.000 0.250 0.350 0.350 57.1% 220 0
13 OCT 16.000 0.050 0.200 0.200 53.1% 0 0
14 JAN 11.000 2.750 2.900 2.900 55.0% 0 0
14 JAN 12.000 1.950 2.100 2.100 58.7% 0 0
14 JAN 13.000 1.250 1.450 1.450 63.6% 0 0
14 JAN 14.000 0.750 0.950 0.950 64.0% 0 0
14 JAN 15.000 0.400 0.600 0.600 59.2% 0 0
14 JAN 16.000 0.200 0.400 0.400 55.7% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 45 Volume: 0
13 JUN 11.000 0 0.100 0.100 51.4% 0 0
13 JUN 12.000 0 0.060 0.060 51.2% 0 0
13 JUN 13.000 0.100 0.150 0.150 56.2% 0 0
13 JUN 14.000 0.450 0.600 0.600 55.6% 0 0
13 JUN 15.000 1.350 1.500 1.500 50.2% 0 0
13 JUN 16.000 2.350 2.500 2.500 50.7% 0 0
13 JUL 9.000 0 0.100 0.100 51.0% 0 0
13 JUL 10.000 0 0.100 0.100 51.0% 0 0
13 JUL 11.000 0 0.100 0.100 16.8% 0 0
13 JUL 12.000 0.020 0.100 0.100 51.8% 5 0
13 JUL 13.000 0.150 0.250 0.250 57.2% 10 0
13 JUL 14.000 0.550 0.700 0.700 57.6% 0 0
13 JUL 15.000 1.400 1.550 1.550 52.2% 0 0
13 JUL 16.000 2.350 2.500 2.500 50.3% 0 0
13 OCT 10.000 0.020 0.150 0.150 28.7% 0 0
13 OCT 11.000 0.070 0.150 0.150 52.0% 0 0
13 OCT 12.000 0.200 0.300 0.300 55.1% 0 0
13 OCT 13.000 0.450 0.600 0.600 61.7% 0 0
13 OCT 14.000 0.950 1.100 1.100 62.8% 30 0
13 OCT 15.000 1.600 1.800 1.800 55.9% 0 0
13 OCT 16.000 2.450 2.650 2.650 52.5% 0 0
14 JAN 11.000 0.200 0.300 0.300 53.8% 0 0
14 JAN 12.000 0.400 0.550 0.550 57.9% 0 0
14 JAN 13.000 0.750 0.900 0.900 63.3% 0 0
14 JAN 14.000 1.250 1.400 1.400 63.8% 0 0
14 JAN 15.000 1.850 2.050 2.050 58.7% 0 0
14 JAN 16.000 2.600 2.850 2.850 54.7% 0 0
Top of page

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.