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: December 9, 2022 at 11:34 a.m.   (Real-time)

  • Last price: 22.410
  • Net change: -0.300
  • Bid price: 22.400
  • Ask price: 22.410
  • 30-day historical volatility: 39.17%
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: 12,289
Volume: 0
Open interest: 3,300
Volume: 0
December 16, 2022 13.30 13.60 13.80 0 0 0 9.00 0 0.05 0.06 0 97 0
December 16, 2022 12.35 12.60 12.80 0 33 0 10.00 0 0.05 0.04 0 20 0
December 16, 2022 11.30 11.60 11.80 0 0 0 11.00 0 0.05 0.06 0 16 0
December 16, 2022 10.30 10.60 10.80 0 10 0 12.00 0 0.05 0.04 0 81 0
December 16, 2022 9.30 9.60 9.80 0 0 0 13.00 0 0.05 0.06 0 48 0
December 16, 2022 8.30 8.60 8.80 0 26 0 14.00 0 0.05 0.04 0 89 0
December 16, 2022 7.80 8.10 8.30 0 0 0 14.50 0 0.05 0.04 0 0 0
December 16, 2022 7.30 7.60 7.80 0 97 0 15.00 0 0.04 0.04 0 167 0
December 16, 2022 6.80 7.10 7.30 0 0 0 15.50 0 0.05 0.04 0 53 0
December 16, 2022 6.30 6.60 6.80 0 28 0 16.00 0 0.05 0.04 0 166 0
December 16, 2022 5.80 6.10 6.30 0 0 0 16.50 0 0.05 0.06 0 3 0
December 16, 2022 5.35 5.60 5.80 0 50 0 17.00 0 0.05 0.04 0 16 0
December 16, 2022 4.80 5.10 5.30 0 0 0 17.50 0 0.05 0.06 0 0 0
December 16, 2022 4.30 4.60 4.80 0 292 0 18.00 0 0.05 0.05 0 661 0
December 16, 2022 3.85 4.10 4.30 0 0 0 18.50 0 0.06 0.07 0 0 0
December 16, 2022 3.40 3.60 3.80 0 48 0 19.00 0 0.07 0.08 0 37 0
December 16, 2022 2.88 3.10 3.30 0 16 0 19.50 0.02 0.08 0.09 0 40 0
December 16, 2022 2.39 2.58 2.86 0 160 0 20.00 0.04 0.10 0.09 0 37 0
December 16, 2022 1.94 2.13 2.40 0 25 0 20.50 0.07 0.13 0.14 0 15 0
December 16, 2022 1.45 1.76 1.96 0 148 0 21.00 0.14 0.20 0.20 0 53 0
December 16, 2022 1.08 1.38 1.55 0 124 0 21.50 0.24 0.32 0.29 0 23 0
December 16, 2022 0.80 0.96 1.16 0 856 0 22.00 0.39 0.49 0.43 0 33 0
December 16, 2022 0.56 0.64 0.82 0 10 0 22.50 0.61 0.72 0.62 0 40 0
December 16, 2022 0.34 0.42 0.57 0 97 0 23.00 0.91 0.99 0.88 0 100 0
December 16, 2022 0.20 0.26 0.39 0 20 0 23.50 1.14 1.43 1.24 0 4 0
December 16, 2022 0.11 0.15 0.24 0 62 0 24.00 1.56 1.82 1.72 0 44 0
December 16, 2022 0.06 0.10 0.14 0 36 0 24.50 2.02 2.27 2.15 0 0 0
December 16, 2022 0.02 0.09 0.10 0 253 0 25.00 2.48 2.75 2.60 0 120 0
December 16, 2022 0 0.08 0.10 0 1,399 0 26.00 3.45 3.70 3.50 0 6 0
December 16, 2022 0 0.07 0.07 0 301 0 27.00 4.45 4.65 4.50 0 0 0
December 16, 2022 0 0.05 0.06 0 180 0 28.00 5.45 5.70 5.50 0 0 0
December 16, 2022 0 0.05 0.06 0 183 0 30.00 7.40 7.65 7.50 0 35 0
January 20, 2023 9.40 9.65 9.85 0 0 0 13.00 0 0.08 0.08 0 0 0
January 20, 2023 8.45 8.70 8.90 0 0 0 14.00 0.02 0.08 0.09 0 0 0
January 20, 2023 7.90 8.20 8.40 0 0 0 14.50 0.02 0.09 0.09 0 5 0
January 20, 2023 7.40 7.70 7.90 0 0 0 15.00 0.04 0.10 0.10 0 29 0
January 20, 2023 7.00 7.25 7.40 0 0 0 15.50 0.05 0.10 0.10 0 0 0
January 20, 2023 6.45 6.75 6.95 0 0 0 16.00 0.08 0.12 0.13 0 7 0
January 20, 2023 6.00 6.30 6.45 0 10 0 16.50 0.09 0.15 0.15 0 0 0
January 20, 2023 5.55 5.80 6.00 0 7 0 17.00 0.13 0.18 0.18 0 4 0
January 20, 2023 5.05 5.30 5.55 0 40 0 17.50 0.17 0.21 0.21 0 0 0
January 20, 2023 4.60 4.90 5.05 0 0 0 18.00 0.21 0.26 0.26 0 15 0
January 20, 2023 4.15 4.45 4.60 0 0 0 18.50 0.26 0.32 0.31 0 0 0
January 20, 2023 3.75 4.00 4.20 0 40 0 19.00 0.34 0.39 0.37 0 52 0
January 20, 2023 3.35 3.65 3.80 0 117 0 19.50 0.41 0.48 0.45 0 17 0
January 20, 2023 2.98 3.25 3.40 0 10 0 20.00 0.51 0.58 0.55 0 25 0
January 20, 2023 2.53 2.82 2.98 0 0 0 20.50 0.63 0.71 0.66 0 0 0
January 20, 2023 2.25 2.42 2.63 0 75 0 21.00 0.78 0.86 0.80 0 1 0
January 20, 2023 1.87 2.10 2.32 0 168 0 21.50 0.96 1.04 0.97 0 125 0
January 20, 2023 1.66 1.75 1.94 0 75 0 22.00 1.15 1.25 1.16 0 2 0
January 20, 2023 1.39 1.49 1.66 0 3 0 22.50 1.40 1.49 1.38 0 20 0
January 20, 2023 1.20 1.26 1.41 0 70 0 23.00 1.67 1.76 1.63 0 10 0
January 20, 2023 0.96 1.06 1.19 0 44 0 23.50 1.97 2.06 1.92 0 50 0
January 20, 2023 0.79 0.89 1.00 0 108 0 24.00 2.29 2.39 2.23 0 2 0
January 20, 2023 0.64 0.74 0.83 0 27 0 24.50 2.60 2.73 2.59 0 4 0
January 20, 2023 0.52 0.60 0.68 0 431 0 25.00 2.91 3.15 3.00 0 103 0
January 20, 2023 0.34 0.40 0.46 0 124 0 26.00 3.70 4.00 3.80 0 10 0
January 20, 2023 0.21 0.26 0.31 0 243 0 27.00 4.60 4.85 4.75 0 0 0
January 20, 2023 0.12 0.16 0.21 0 31 0 28.00 5.50 5.80 5.65 0 0 0
January 20, 2023 0.02 0.10 0.10 0 304 0 30.00 7.45 7.70 7.60 0 0 0
February 17, 2023 7.60 7.90 8.15 0 0 0 15.00 0.12 0.20 0.20 0 0 0
February 17, 2023 6.65 7.00 7.20 0 0 0 16.00 0.22 0.27 0.27 0 0 0
February 17, 2023 6.20 6.55 6.70 0 15 0 16.50 0.26 0.32 0.32 0 0 0
February 17, 2023 5.80 6.10 6.30 0 0 0 17.00 0.31 0.38 0.37 0 0 0
February 17, 2023 5.30 5.60 5.90 0 15 0 17.50 0.37 0.44 0.44 0 0 0
February 17, 2023 4.90 5.20 5.45 0 0 0 18.00 0.45 0.52 0.50 0 0 0
February 17, 2023 4.50 4.85 5.05 0 0 0 18.50 0.54 0.61 0.59 0 0 0
February 17, 2023 4.10 4.45 4.70 0 0 0 19.00 0.64 0.72 0.68 0 0 0
February 17, 2023 3.70 4.00 4.25 0 0 0 19.50 0.76 0.84 0.80 0 0 0
February 17, 2023 3.40 3.70 3.95 0 75 0 20.00 0.89 0.98 0.93 0 0 0
February 17, 2023 3.05 3.35 3.50 0 0 0 20.50 1.05 1.13 1.08 0 0 0
February 17, 2023 2.75 3.00 3.20 0 7 0 21.00 1.22 1.31 1.24 0 0 0
February 17, 2023 2.45 2.69 2.89 0 0 0 21.50 1.42 1.51 1.43 0 0 0
February 17, 2023 2.21 2.31 2.50 0 1 0 22.00 1.64 1.74 1.64 0 3 0
February 17, 2023 1.97 2.08 2.24 0 2,510 0 22.50 1.89 1.98 1.88 0 0 0
February 17, 2023 1.73 1.83 1.99 0 11 0 23.00 2.15 2.25 2.13 0 25 0
February 17, 2023 1.52 1.62 1.76 0 20 0 23.50 2.44 2.54 2.41 0 0 0
February 17, 2023 1.33 1.43 1.50 0 1 0 24.00 2.75 2.85 2.71 0 0 0
February 17, 2023 1.16 1.26 1.38 0 0 0 24.50 3.05 3.20 3.05 0 0 0
February 17, 2023 1.01 1.10 1.21 0 42 0 25.00 3.35 3.60 3.40 0 0 0
February 17, 2023 0.75 0.84 0.93 0 55 0 26.00 4.10 4.35 4.25 0 0 0
February 17, 2023 0.57 0.66 0.73 0 58 0 27.00 4.90 5.10 5.05 0 0 0
February 17, 2023 0.41 0.49 0.54 0 40 0 28.00 5.75 6.05 5.90 0 0 0
February 17, 2023 0.22 0.27 0.31 0 21 0 30.00 7.50 7.85 7.75 0 0 0
March 17, 2023 10.50 10.85 11.05 0 115 0 12.00 0.07 0.13 0.13 0 26 0
March 17, 2023 9.55 9.80 10.15 0 59 0 13.00 0.12 0.18 0.18 0 0 0
March 17, 2023 8.65 8.95 9.15 0 88 0 14.00 0.18 0.24 0.24 0 20 0
March 17, 2023 7.75 7.95 8.25 0 44 0 15.00 0.26 0.32 0.31 0 0 0
March 17, 2023 6.85 7.15 7.35 0 128 0 16.00 0.37 0.43 0.42 0 16 0
March 17, 2023 6.40 6.65 6.90 0 0 0 16.50 0.41 0.49 0.48 0 0 0
March 17, 2023 6.00 6.25 6.45 0 133 0 17.00 0.50 0.56 0.54 0 16 0
March 17, 2023 5.55 5.85 6.00 0 0 0 17.50 0.57 0.65 0.63 0 0 0
March 17, 2023 5.15 5.45 5.60 0 64 0 18.00 0.67 0.75 0.72 0 26 0
March 17, 2023 4.75 4.95 5.20 0 0 0 18.50 0.79 0.86 0.83 0 0 0
March 17, 2023 4.40 4.70 4.90 0 63 0 19.00 0.90 0.99 0.95 0 16 0
March 17, 2023 4.00 4.30 4.50 0 0 0 19.50 1.03 1.13 1.07 0 0 0
March 17, 2023 3.70 4.00 4.20 0 105 0 20.00 1.19 1.28 1.23 0 41 0
March 17, 2023 3.35 3.60 3.85 0 0 0 20.50 1.36 1.46 1.39 0 0 0
March 17, 2023 3.05 3.30 3.50 0 150 0 21.00 1.55 1.65 1.58 0 0 0
March 17, 2023 2.82 2.93 3.25 0 0 0 21.50 1.76 1.87 1.79 0 0 0
March 17, 2023 2.58 2.69 2.87 0 174 0 22.00 1.97 2.10 2.01 0 15 0
March 17, 2023 2.31 2.42 2.59 0 0 0 22.50 2.24 2.35 2.25 0 0 0
March 17, 2023 2.09 2.22 2.36 0 75 0 23.00 2.51 2.62 2.52 0 12 0
March 17, 2023 1.91 1.98 2.14 0 10 0 23.50 2.80 2.92 2.80 0 0 0
March 17, 2023 1.72 1.81 1.90 0 47 0 24.00 3.10 3.25 3.10 0 71 0
March 17, 2023 1.54 1.62 1.74 0 32 0 24.50 3.40 3.55 3.40 0 0 0
March 17, 2023 1.37 1.46 1.57 0 1 0 25.00 3.75 3.90 3.75 0 0 0
March 17, 2023 1.07 1.18 1.24 0 470 0 26.00 4.35 4.65 4.60 0 0 0
March 17, 2023 0.86 0.96 1.04 0 0 0 27.00 5.15 5.45 5.30 0 0 0
March 17, 2023 0.68 0.78 0.84 0 10 0 28.00 5.95 6.25 6.10 0 14 0
March 17, 2023 0.41 0.50 0.54 0 298 0 30.00 7.75 8.00 7.80 0 0 0
April 21, 2023 4.70 5.00 5.15 0 0 0 19.00 1.15 1.26 1.23 0 7 0
April 21, 2023 4.05 4.35 4.50 0 0 0 20.00 1.46 1.58 1.52 0 0 0
April 21, 2023 3.75 3.95 4.15 0 0 0 20.50 1.66 1.77 1.71 0 0 0
April 21, 2023 3.40 3.75 3.85 0 0 0 21.00 1.85 1.99 1.91 0 0 0
April 21, 2023 3.20 3.40 3.60 0 0 0 21.50 2.07 2.21 2.12 0 0 0
April 21, 2023 2.96 3.10 3.30 0 0 0 22.00 2.31 2.45 2.35 0 0 0
April 21, 2023 2.71 2.87 3.05 0 0 0 22.50 2.55 2.70 2.60 0 0 0
April 21, 2023 2.51 2.63 2.79 0 0 0 23.00 2.83 2.97 2.87 0 16 0
April 21, 2023 2.28 2.42 2.58 0 0 0 23.50 3.10 3.30 3.15 0 30 0
April 21, 2023 2.09 2.22 2.38 0 0 0 24.00 3.40 3.60 3.45 0 7 0
April 21, 2023 1.93 2.06 2.19 0 0 0 24.50 3.70 3.90 3.75 0 0 0
April 21, 2023 1.75 1.88 2.00 0 5 0 25.00 4.05 4.25 4.05 0 0 0
April 21, 2023 1.43 1.59 1.69 0 7 0 26.00 4.75 4.95 4.75 0 0 0
April 21, 2023 1.21 1.32 1.42 0 0 0 27.00 5.40 5.70 5.65 0 0 0
April 21, 2023 0.98 1.11 1.20 0 0 0 28.00 6.20 6.50 6.35 0 0 0
April 21, 2023 0.66 0.78 0.84 0 100 0 30.00 7.85 8.20 8.05 0 0 0
May 19, 2023 4.30 4.65 4.85 0 0 0 20.00 1.68 1.83 1.77 0 0 0
May 19, 2023 3.70 4.05 4.30 0 0 0 21.00 2.06 2.23 2.15 0 0 0
May 19, 2023 3.50 3.80 4.00 0 0 0 21.50 2.28 2.46 2.37 0 0 0
May 19, 2023 3.25 3.45 3.65 0 0 0 22.00 2.52 2.70 2.61 0 0 0
May 19, 2023 3.05 3.20 3.40 0 0 0 22.50 2.80 2.97 2.86 0 0 0
May 19, 2023 2.82 3.00 3.15 0 0 0 23.00 3.05 3.25 3.15 0 0 0
May 19, 2023 2.62 2.78 2.93 0 0 0 23.50 3.35 3.55 3.40 0 0 0
May 19, 2023 2.43 2.58 2.71 0 0 0 24.00 3.65 3.85 3.70 0 0 0
May 19, 2023 2.24 2.38 2.52 0 0 0 24.50 3.95 4.15 4.00 0 0 0
May 19, 2023 2.07 2.21 2.34 0 0 0 25.00 4.30 4.50 4.35 0 0 0
May 19, 2023 1.74 1.90 2.02 0 0 0 26.00 4.95 5.20 5.00 0 0 0
May 19, 2023 1.47 1.63 1.73 0 0 0 27.00 5.60 5.95 5.80 0 0 0
May 19, 2023 1.25 1.42 1.49 0 0 0 28.00 6.40 6.70 6.55 0 0 0
May 19, 2023 0.88 1.03 1.11 0 0 0 30.00 8.05 8.35 8.25 0 0 0
June 16, 2023 10.65 11.10 11.30 0 39 0 12.00 0.25 0.34 0.34 0 12 0
June 16, 2023 9.75 10.25 10.40 0 40 0 13.00 0.34 0.44 0.44 0 0 0
June 16, 2023 8.90 9.35 9.50 0 40 0 14.00 0.45 0.55 0.54 0 16 0
June 16, 2023 8.00 8.50 8.65 0 115 0 15.00 0.58 0.71 0.69 0 15 0
June 16, 2023 7.25 7.65 7.95 0 23 0 16.00 0.75 0.87 0.85 0 0 0
June 16, 2023 6.50 6.90 7.15 0 125 0 17.00 0.95 1.10 1.07 0 115 0
June 16, 2023 5.85 6.10 6.30 0 74 0 18.00 1.20 1.37 1.33 0 10 0
June 16, 2023 5.15 5.45 5.65 0 15 0 19.00 1.50 1.67 1.62 0 10 0
June 16, 2023 4.55 4.80 5.00 0 19 0 20.00 1.85 2.05 1.98 0 10 0
June 16, 2023 3.95 4.35 4.45 0 75 0 21.00 2.29 2.47 2.40 0 0 0
June 16, 2023 3.45 3.70 3.90 0 25 0 22.00 2.76 2.94 2.86 0 20 0
June 16, 2023 3.00 3.25 3.40 0 0 0 23.00 3.25 3.50 3.40 0 10 0
June 16, 2023 2.63 2.83 2.97 0 27 0 24.00 3.85 4.10 4.00 0 50 0
June 16, 2023 2.28 2.47 2.62 0 12 0 25.00 4.50 4.70 4.55 0 10 0
June 16, 2023 1.97 2.18 2.28 0 5 0 26.00 5.15 5.40 5.25 0 0 0
June 16, 2023 1.45 1.67 1.75 0 0 0 28.00 6.50 6.95 6.80 0 0 0
June 16, 2023 1.08 1.25 1.33 0 20 0 30.00 8.10 8.50 8.40 0 0 0
June 16, 2023 0.50 0.62 0.64 0 7 0 35.00 12.60 13.00 12.80 0 0 0
September 15, 2023 9.20 9.65 9.95 0 0 0 14.00 0.66 0.84 0.82 0 0 0
September 15, 2023 8.40 8.90 9.20 0 6 0 15.00 0.86 1.02 1.00 0 7 0
September 15, 2023 7.65 8.15 8.45 0 15 0 16.00 1.08 1.25 1.23 0 10 0
September 15, 2023 7.05 7.40 7.65 0 4 0 17.00 1.34 1.52 1.49 0 0 0
September 15, 2023 6.40 6.75 6.95 0 22 0 18.00 1.63 1.83 1.79 0 0 0
September 15, 2023 5.75 6.15 6.30 0 29 0 19.00 1.97 2.19 2.14 0 5 0
September 15, 2023 5.15 5.55 5.75 0 6 0 20.00 2.37 2.59 2.54 0 20 0
September 15, 2023 4.60 5.00 5.15 0 0 0 21.00 2.80 3.05 3.00 0 0 0
September 15, 2023 4.20 4.50 4.65 0 0 0 22.00 3.30 3.55 3.45 0 0 0
September 15, 2023 3.80 4.05 4.20 0 15 0 23.00 3.85 4.10 4.00 0 36 0
September 15, 2023 3.35 3.65 3.80 0 9 0 24.00 4.40 4.70 4.60 0 82 0
September 15, 2023 3.00 3.25 3.40 0 37 0 25.00 5.05 5.30 5.20 0 0 0
September 15, 2023 2.69 2.97 3.10 0 10 0 26.00 5.65 6.00 5.85 0 0 0
September 15, 2023 2.13 2.40 2.50 0 14 0 28.00 7.15 7.40 7.30 0 16 0
September 15, 2023 1.68 1.95 2.03 0 12 0 30.00 8.50 9.10 8.85 0 0 0
September 15, 2023 0.94 1.16 1.21 0 19 0 35.00 12.75 13.20 13.10 0 0 0