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.

EFN – Element Fleet Management Corp.  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:49 a.m.   (Real-time)

  • Last price: 12.720
  • Net change: -0.250
  • Bid price: 12.640
  • Ask price: 12.760
  • 30-day historical volatility: 21.28%
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: 23,384
Volume: 12
Open interest: 3,139
Volume: 20
December 3, 2021 (Weekly) 1.67 1.84 2.15 0 0 0 11.00 0 0.05 0.04 0 0 0
December 3, 2021 (Weekly) 1.17 1.33 1.66 0 0 0 11.50 0 0.06 0.05 0 0 0
December 3, 2021 (Weekly) 0.67 0.89 1.17 0 0 0 12.00 0.02 0.07 0.06 0 0 0
December 3, 2021 (Weekly) 0.32 0.41 0.72 0 0 0 12.50 0.09 0.17 0.12 0 0 0
December 3, 2021 (Weekly) 0.07 0.15 0.36 0 10 0 13.00 0.32 0.41 0.28 0 0 0
December 3, 2021 (Weekly) 0 0.04 0.14 0 0 0 13.50 0.72 0.90 0.57 0 0 0
December 3, 2021 (Weekly) 0 0.05 0.05 0 0 0 14.00 1.23 1.38 1.00 0 0 0
December 3, 2021 (Weekly) 0 0.05 0.04 0 0 0 14.50 1.73 1.88 1.48 0 0 0
December 3, 2021 (Weekly) 0 0.05 0.04 0 0 0 15.00 2.23 2.38 1.97 0 0 0
December 3, 2021 (Weekly) 0 0.05 0.04 0 0 0 15.50 2.73 2.88 2.47 0 0 0
December 3, 2021 (Weekly) 0 0.04 0.04 0 0 0 16.00 3.20 3.40 2.97 0 0 0
December 10, 2021 (Weekly) 1.67 1.86 2.15 0 0 0 11.00 0 0.07 0.05 0 0 0
December 10, 2021 (Weekly) 1.21 1.37 1.68 0 0 0 11.50 0.02 0.06 0.06 0 0 0
December 10, 2021 (Weekly) 0.79 0.87 1.20 0 0 0 12.00 0.07 0.12 0.09 0 0 0
December 10, 2021 (Weekly) 0.40 0.50 0.78 0 0 0 12.50 0.17 0.25 0.18 0 0 0
December 10, 2021 (Weekly) 0.15 0.23 0.13 -0.31 0 10 13.00 0.40 0.49 0.35 0 0 0
December 10, 2021 (Weekly) 0.03 0.08 0.20 0 0 0 13.50 0.78 0.86 0.63 0 0 0
December 10, 2021 (Weekly) 0 0.06 0.08 0 1 0 14.00 1.15 1.39 1.03 0 0 0
December 10, 2021 (Weekly) 0 0.05 0.04 0 0 0 14.50 1.73 1.88 1.49 0 0 0
December 10, 2021 (Weekly) 0 0.05 0.04 0 0 0 15.00 2.23 2.38 1.98 0 0 0
December 10, 2021 (Weekly) 0 0.05 0.04 0 0 0 15.50 2.73 2.88 2.46 0 0 0
December 24, 2021 (Weekly) 0 4.20 0 0 0 0 11.00 0 2.58 0 0 0 0
December 24, 2021 (Weekly) 0 3.75 0 0 0 0 11.50 0 2.63 0 0 0 0
December 24, 2021 (Weekly) 0 3.35 0 0 0 0 12.00 0 2.73 0 0 0 0
December 24, 2021 (Weekly) 0 3.05 0 0 0 0 12.50 0 2.90 0 0 0 0
December 24, 2021 (Weekly) 0 2.79 0 0 0 0 13.00 0 3.20 0 0 0 0
December 24, 2021 (Weekly) 0 2.64 0 0 0 0 13.50 0 3.55 0 0 0 0
December 24, 2021 (Weekly) 0 2.57 0 0 0 0 14.00 0 3.95 0 0 0 0
December 24, 2021 (Weekly) 0 2.53 0 0 0 0 14.50 0 4.45 0 0 0 0
December 24, 2021 (Weekly) 0 2.52 0 0 0 0 15.00 0 4.90 0 0 0 0
December 17, 2021 2.70 2.83 3.15 0 0 0 10.00 0 0.06 0.05 0 0 0
December 17, 2021 2.13 2.34 2.65 0 0 0 10.50 0.01 0.07 0.05 0 0 0
December 17, 2021 1.65 1.85 2.17 0 20 0 11.00 0.01 0.07 0.06 0 0 0
December 17, 2021 1.25 1.39 1.69 0 15 0 11.50 0.04 0.10 0.07 0 0 0
December 17, 2021 0.83 0.92 1.23 0 8 0 12.00 0.11 0.17 0.12 0 30 0
December 17, 2021 0.47 0.55 0.83 0 0 0 12.50 0.23 0.31 0.23 0 0 0
December 17, 2021 0.21 0.30 0.49 0 3,211 0 13.00 0.46 0.55 0.41 0 15 0
December 17, 2021 0.07 0.13 0.25 0 38 0 13.50 0.81 0.91 0.68 0 6 0
December 17, 2021 0.01 0.06 0.12 0 20 0 14.00 1.23 1.39 1.06 0 0 0
December 17, 2021 0 0.06 0.06 0 73 0 14.50 1.72 1.85 1.51 0 0 0
December 17, 2021 0 0.05 0.05 0 146 0 15.00 2.22 2.32 1.99 0 10 0
December 17, 2021 0 0.04 0.04 0 10 0 15.50 2.73 2.82 2.46 0 0 0
December 17, 2021 0 0.05 0.04 0 22 0 16.00 3.20 3.35 2.97 0 0 0
December 17, 2021 0 0.05 0.04 0 0 0 16.50 3.70 3.85 3.45 0 0 0
December 17, 2021 0 0.05 0.04 0 0 0 17.00 4.20 4.35 3.95 0 0 0
December 17, 2021 0 0.05 0.04 0 15 0 18.00 5.20 5.35 5.00 0 0 0
January 21, 2022 7.65 7.80 8.15 0 0 0 5.00 0 0.04 0.04 0 0 0
January 21, 2022 6.65 6.80 7.15 0 0 0 6.00 0 0.04 0.05 0 0 0
January 21, 2022 5.65 5.80 6.15 0 0 0 7.00 0 0.06 0.04 0 10 0
January 21, 2022 4.65 4.80 5.15 0 0 0 8.00 0 0.05 0.06 0 0 0
January 21, 2022 3.70 3.80 4.15 0 0 0 9.00 0 0.06 0.07 0 0 0
January 21, 2022 2.70 2.87 3.15 0 39 0 10.00 0.02 0.09 0.08 0 10 0
January 21, 2022 2.22 2.39 2.69 0 0 0 10.50 0.06 0.11 0.09 0 0 0
January 21, 2022 1.72 1.93 2.22 0 20 0 11.00 0.10 0.16 0.13 0 2,718 0
January 21, 2022 1.36 1.45 1.76 0 0 0 11.50 0.18 0.24 0.20 0 0 0
January 21, 2022 0.97 1.07 1.34 0 13 0 12.00 0.30 0.37 0.30 0 13 0
January 21, 2022 0.64 0.73 0.97 0 0 0 12.50 0.47 0.56 0.58 0.13 80 20
January 21, 2022 0.40 0.50 0.35 -0.34 3,625 2 13.00 0.72 0.81 0.65 0 7 0
January 21, 2022 0.23 0.30 0.45 0 13 0 13.50 1.05 1.14 0.92 0 0 0
January 21, 2022 0.13 0.19 0.22 0 221 0 14.00 1.45 1.53 1.27 0 12 0
January 21, 2022 0.06 0.10 0.17 0 0 0 14.50 1.88 1.96 1.68 0 0 0
January 21, 2022 0.02 0.08 0.11 0 1,046 0 15.00 2.28 2.49 2.12 0 10 0
January 21, 2022 0 0.07 0.07 0 0 0 15.50 2.78 2.97 2.59 0 0 0
January 21, 2022 0 0.07 0.07 0 0 0 16.00 3.30 3.45 3.10 0 0 0
January 21, 2022 0 0.05 0.06 0 3,600 0 16.50 3.80 3.95 3.60 0 0 0
February 18, 2022 2.22 2.43 2.70 0 0 0 10.50 0.12 0.17 0.15 0 16 0
February 18, 2022 1.84 1.97 2.25 0 0 0 11.00 0.19 0.25 0.20 0 26 0
February 18, 2022 1.45 1.55 1.83 0 0 0 11.50 0.29 0.36 0.29 0 0 0
February 18, 2022 1.09 1.20 1.44 0 0 0 12.00 0.42 0.51 0.41 0 27 0
February 18, 2022 0.78 0.89 1.10 0 12 0 12.50 0.62 0.71 0.57 0 0 0
February 18, 2022 0.54 0.64 0.82 0 0 0 13.00 0.87 0.97 0.78 0 3 0
February 18, 2022 0.35 0.45 0.59 0 0 0 13.50 1.18 1.28 1.06 0 15 0
February 18, 2022 0.22 0.30 0.41 0 56 0 14.00 1.54 1.65 1.38 0 0 0
February 18, 2022 0.14 0.20 0.28 0 0 0 14.50 1.95 2.05 1.76 0 0 0
February 18, 2022 0.08 0.13 0.19 0 15 0 15.00 2.39 2.50 2.17 0 0 0
February 18, 2022 0.04 0.09 0.13 0 0 0 15.50 2.79 2.96 2.62 0 0 0
February 18, 2022 0.02 0.09 0.09 0 15 0 16.00 3.30 3.55 3.10 0 15 0
February 18, 2022 0 0.08 0.09 0 0 0 16.50 3.80 3.95 3.60 0 0 0
March 18, 2022 2.71 2.95 3.25 0 0 0 10.00 0.12 0.20 0.17 0 16 0
March 18, 2022 2.32 2.49 2.80 0 0 0 10.50 0.18 0.26 0.22 0 0 0
March 18, 2022 1.92 2.04 2.36 0 10 0 11.00 0.27 0.35 0.30 0 0 0
March 18, 2022 1.54 1.68 1.94 0 10 0 11.50 0.39 0.48 0.41 0 0 0
March 18, 2022 1.21 1.32 1.57 0 0 0 12.00 0.54 0.65 0.54 0 0 0
March 18, 2022 0.91 1.04 1.25 0 0 0 12.50 0.74 0.86 0.73 0 0 0
March 18, 2022 0.67 0.79 0.97 0 2 0 13.00 0.99 1.12 0.95 0 8 0
March 18, 2022 0.48 0.59 0.74 0 0 0 13.50 1.29 1.42 1.22 0 0 0
March 18, 2022 0.34 0.44 0.56 0 84 0 14.00 1.66 1.77 1.53 0 0 0
March 18, 2022 0.22 0.32 0.41 0 0 0 14.50 2.02 2.16 1.89 0 0 0
March 18, 2022 0.15 0.23 0.30 0 0 0 15.00 2.45 2.57 2.28 0 0 0
March 18, 2022 0.10 0.16 0.22 0 0 0 15.50 2.87 3.05 2.70 0 0 0
March 18, 2022 0.06 0.13 0.15 0 0 0 16.00 3.25 3.55 3.20 0 0 0
March 18, 2022 0.01 0.10 0.09 0 0 0 17.00 4.25 4.55 4.15 0 0 0
March 18, 2022 0 0.07 0.08 0 40 0 18.00 5.25 5.45 5.10 0 0 0
April 14, 2022 1.97 2.11 2.38 0 0 0 11.00 0.35 0.44 0.38 0 0 0
April 14, 2022 1.60 1.73 1.99 0 0 0 11.50 0.48 0.59 0.51 0 14 0
April 14, 2022 1.27 1.41 1.64 0 0 0 12.00 0.65 0.77 0.66 0 12 0
April 14, 2022 0.98 1.12 1.33 0 0 0 12.50 0.87 1.00 0.86 0 0 0
April 14, 2022 0.75 0.88 1.05 0 35 0 13.00 1.12 1.26 1.09 0 0 0
April 14, 2022 0.55 0.68 0.82 0 0 0 13.50 1.43 1.57 1.37 0 0 0
April 14, 2022 0.40 0.52 0.64 0 6,020 0 14.00 1.78 1.92 1.69 0 0 0
April 14, 2022 0.28 0.39 0.48 0 0 0 14.50 2.16 2.30 2.04 0 0 0
April 14, 2022 0.20 0.29 0.37 0 0 0 15.00 2.57 2.71 2.43 0 0 0
April 14, 2022 0.14 0.22 0.27 0 0 0 15.50 3.00 3.15 2.84 0 0 0
April 14, 2022 0.10 0.16 0.21 0 4,800 0 16.00 3.45 3.70 3.30 0 0 0
May 20, 2022 2.04 2.18 2.45 0 0 0 11.00 0.44 0.55 0.47 0 0 0
May 20, 2022 1.69 1.83 2.08 0 0 0 11.50 0.59 0.70 0.60 0 0 0
May 20, 2022 1.37 1.51 1.73 0 0 0 12.00 0.77 0.89 0.77 0 0 0
May 20, 2022 1.09 1.23 1.43 0 0 0 12.50 0.99 1.11 0.98 0 0 0
May 20, 2022 0.85 0.98 1.16 0 0 0 13.00 1.25 1.38 1.21 0 0 0
May 20, 2022 0.65 0.78 0.93 0 0 0 13.50 1.55 1.68 1.49 0 0 0
May 20, 2022 0.51 0.62 0.67 0 15 0 14.00 1.88 2.02 1.80 0 0 0
May 20, 2022 0.38 0.49 0.58 0 0 0 14.50 2.25 2.39 2.15 0 0 0
May 20, 2022 0.27 0.38 0.46 0 0 0 15.00 2.64 2.79 2.53 0 0 0
June 17, 2022 2.85 3.05 3.35 0 0 0 10.00 0.28 0.37 0.32 0 15 0
June 17, 2022 2.10 2.25 2.51 0 0 0 11.00 0.50 0.61 0.53 0 0 0
June 17, 2022 1.45 1.59 1.81 0 0 0 12.00 0.84 0.98 0.85 0 15 0
June 17, 2022 0.94 1.08 1.25 0 44 0 13.00 1.33 1.47 1.30 0 0 0
June 17, 2022 0.57 0.70 0.83 0 0 0 14.00 1.96 2.12 1.89 0 0 0
June 17, 2022 0.34 0.45 0.54 0 0 0 15.00 2.71 2.87 2.61 0 0 0
June 17, 2022 0.19 0.29 0.34 0 0 0 16.00 3.55 3.75 3.45 0 0 0
June 17, 2022 0.05 0.13 0.15 0 0 0 18.00 5.35 5.70 5.25 0 0 0
September 16, 2022 2.95 3.15 3.45 0 0 0 10.00 0.42 0.54 0.47 0 10 0
September 16, 2022 2.23 2.40 2.66 0 40 0 11.00 0.70 0.83 0.73 0 0 0
September 16, 2022 1.61 1.78 1.99 0 0 0 12.00 1.08 1.23 1.09 0 0 0
September 16, 2022 1.11 1.29 1.46 0 20 0 13.00 1.58 1.75 1.58 0 26 0
September 16, 2022 0.75 0.91 1.05 0 0 0 14.00 2.20 2.39 2.18 0 0 0
September 16, 2022 0.49 0.64 0.74 0 0 0 15.00 2.94 3.15 2.88 0 0 0
September 16, 2022 0.32 0.44 0.52 0 0 0 16.00 3.75 3.95 3.70 0 0 0
September 16, 2022 0.11 0.24 0.25 0 0 0 18.00 5.50 5.85 5.40 0 0 0