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.

EMP – Empire Company Limited, Cl. A  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:47 a.m.   (Real-time)

  • Last price: 37.220
  • Net change: -0.410
  • Bid price: 37.170
  • Ask price: 37.240
  • 30-day historical volatility: 14.03%
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: 246
Volume: 15
Open interest: 381
Volume: 0
December 17, 2021 5.05 5.55 6.00 0 0 0 32.00 0 0.20 0.15 0 0 0
December 17, 2021 3.15 3.60 4.05 0 0 0 34.00 0.01 0.25 0.15 0 0 0
December 17, 2021 2.10 2.60 3.15 0 0 0 35.00 0.05 0.35 0.20 0 5 0
December 17, 2021 1.40 1.75 2.25 0 0 0 36.00 0.20 0.35 0.30 0 45 0
December 17, 2021 0.70 1.05 1.45 0 0 0 37.00 0.50 0.80 0.50 0 17 0
December 17, 2021 0.25 0.55 0.75 0 26 0 38.00 1.00 1.35 0.90 0 20 0
December 17, 2021 0.06 0.40 0.30 0 48 0 39.00 1.75 2.15 1.55 0 21 0
December 17, 2021 0.01 0.30 0.25 0 18 15 40.00 2.70 3.10 2.35 0 0 0
December 17, 2021 0 0.25 0.20 0 0 0 41.00 3.65 4.05 3.30 0 0 0
December 17, 2021 0 0.25 0.15 0 6 0 42.00 4.55 5.00 4.30 0 0 0
December 17, 2021 0 0.20 0.15 0 0 0 43.00 5.55 6.00 5.30 0 0 0
December 17, 2021 0 0.20 0.10 0 3 0 44.00 6.55 7.00 6.30 0 0 0
December 17, 2021 0 0.20 0.10 0 0 0 46.00 8.55 9.00 8.30 0 0 0
January 21, 2022 5.10 5.60 6.10 0 0 0 32.00 0 0.30 0.15 0 0 0
January 21, 2022 3.20 3.75 4.10 0 3 0 34.00 0.03 0.40 0.25 0 20 0
January 21, 2022 2.30 2.85 3.25 0 0 0 35.00 0.10 0.50 0.35 0 0 0
January 21, 2022 1.45 1.95 2.35 0 0 0 36.00 0.30 0.70 0.50 0 0 0
January 21, 2022 0.85 1.30 1.60 0 0 0 37.00 0.70 1.10 0.75 0 0 0
January 21, 2022 0.55 0.85 0.95 0 0 0 38.00 1.25 1.65 1.20 0 170 0
January 21, 2022 0.15 0.55 0.45 0 13 0 39.00 1.95 2.40 1.85 0 0 0
January 21, 2022 0.10 0.50 0.40 0 27 0 40.00 2.85 3.25 2.65 0 19 0
January 21, 2022 0.01 0.40 0.35 0 8 0 41.00 3.80 4.20 3.55 0 0 0
January 21, 2022 0.01 0.35 0.30 0 4 0 42.00 4.75 5.15 4.50 0 0 0
January 21, 2022 0 0.30 0.30 0 0 0 43.00 5.75 6.15 5.50 0 0 0
January 21, 2022 0 0.30 0.20 0 27 0 44.00 6.70 7.15 6.45 0 0 0
January 21, 2022 0 0.30 0.20 0 0 0 46.00 8.70 9.10 8.45 0 0 0
February 18, 2022 5.10 5.60 6.10 0 20 0 32.00 0.01 0.30 0.20 0 0 0
February 18, 2022 3.25 3.75 4.15 0 0 0 34.00 0.10 0.45 0.30 0 0 0
February 18, 2022 2.40 2.90 3.30 0 5 0 35.00 0.25 0.70 0.45 0 0 0
February 18, 2022 1.65 2.10 2.50 0 0 0 36.00 0.50 0.95 0.65 0 4 0
February 18, 2022 1.05 1.50 1.75 0 0 0 37.00 0.90 1.40 0.95 0 0 0
February 18, 2022 0.60 1.05 1.15 0 0 0 38.00 1.45 1.90 1.35 0 37 0
February 18, 2022 0.25 0.70 0.70 0 0 0 39.00 2.15 2.60 2.00 0 10 0
February 18, 2022 0.07 0.45 0.45 0 0 0 40.00 2.90 3.40 2.70 0 0 0
February 18, 2022 0.01 0.30 0.35 0 0 0 41.00 3.75 4.25 3.60 0 0 0
February 18, 2022 0.01 0.25 0.25 0 0 0 42.00 4.75 5.20 4.50 0 0 0
February 18, 2022 0 0.20 0.20 0 0 0 43.00 5.70 6.15 5.45 0 0 0
February 18, 2022 0 0.20 0.15 0 0 0 44.00 6.70 7.10 6.40 0 0 0
March 18, 2022 7.10 7.80 8.20 0 0 0 30.00 0.01 0.40 0.25 0 0 0
March 18, 2022 5.15 5.70 6.25 0 0 0 32.00 0.02 0.50 0.35 0 0 0
March 18, 2022 3.30 3.95 4.45 0 0 0 34.00 0.25 0.70 0.50 0 0 0
March 18, 2022 2.60 3.15 3.60 0 0 0 35.00 0.45 0.90 0.65 0 5 0
March 18, 2022 1.85 2.35 2.85 0 0 0 36.00 0.75 1.25 0.90 0 0 0
March 18, 2022 1.25 1.80 2.05 0 0 0 37.00 1.15 1.65 1.25 0 0 0
March 18, 2022 0.80 1.30 1.55 0 1 0 38.00 1.65 2.20 1.70 0 0 0
March 18, 2022 0.45 0.95 1.10 0 0 0 39.00 2.25 2.85 2.30 0 0 0
March 18, 2022 0.20 0.70 0.80 0 0 0 40.00 2.95 3.60 3.00 0 0 0
March 18, 2022 0.07 0.50 0.55 0 0 0 41.00 3.80 4.40 3.75 0 0 0
March 18, 2022 0.02 0.50 0.45 0 0 0 42.00 4.70 5.30 4.65 0 0 0
March 18, 2022 0.01 0.40 0.30 0 0 0 44.00 6.40 7.20 6.50 0 0 0
March 18, 2022 0.01 0.40 0.30 0 0 0 45.00 7.35 8.20 7.50 0 0 0
March 18, 2022 0 0.35 0.35 0 0 0 46.00 8.35 9.20 8.50 0 0 0
March 18, 2022 0 0.30 0.20 0 0 0 50.00 12.15 13.20 12.45 0 0 0
April 14, 2022 5.10 5.75 6.30 0 0 0 32.00 0.03 0.55 0.40 0 0 0
April 14, 2022 3.40 4.05 4.50 0 0 0 34.00 0.35 0.85 0.65 0 0 0
April 14, 2022 2.65 3.30 3.65 0 0 0 35.00 0.60 1.10 0.85 0 0 0
April 14, 2022 2.00 2.55 2.90 0 0 0 36.00 0.95 1.45 1.10 0 0 0
April 14, 2022 1.40 1.95 2.25 0 0 0 37.00 1.35 1.90 1.45 0 0 0
April 14, 2022 0.95 1.50 1.70 0 0 0 38.00 1.90 2.45 1.90 0 0 0
April 14, 2022 0.60 1.10 1.20 0 0 0 39.00 2.45 3.10 2.45 0 0 0
April 14, 2022 0.30 0.85 0.90 0 15 0 40.00 3.15 3.85 3.25 0 0 0
April 14, 2022 0.10 0.65 0.70 0 0 0 41.00 4.00 4.65 4.00 0 0 0
April 14, 2022 0.01 0.50 0.50 0 0 0 42.00 4.85 5.50 4.85 0 0 0
April 14, 2022 0.01 0.50 0.35 0 0 0 44.00 6.50 7.35 6.65 0 0 0
April 14, 2022 0.01 0.40 0.30 0 0 0 46.00 8.45 9.30 8.60 0 0 0
May 20, 2022 5.15 5.75 0 0 0 0 32.00 0.10 0.60 0 0 0 0
May 20, 2022 3.50 4.15 4.55 0 0 0 34.00 0.45 1.00 0.75 0 0 0
May 20, 2022 2.75 3.45 3.75 0 0 0 35.00 0.75 1.30 1.00 0 0 0
May 20, 2022 2.10 2.80 3.05 0 0 0 36.00 1.10 1.70 1.30 0 0 0
May 20, 2022 1.55 2.15 2.40 0 0 0 37.00 1.55 2.15 1.70 0 0 0
May 20, 2022 1.10 1.70 1.85 0 0 0 38.00 2.05 2.65 2.10 0 0 0
May 20, 2022 0.70 1.30 1.40 0 0 0 39.00 2.70 3.30 2.65 0 0 0
May 20, 2022 0.45 1.00 1.05 0 0 0 40.00 3.40 4.00 3.35 0 0 0
May 20, 2022 0.20 0.80 0.80 0 0 0 41.00 4.10 4.80 4.15 0 0 0
May 20, 2022 0.09 0.65 0.60 0 0 0 42.00 5.00 5.60 4.95 0 0 0
May 20, 2022 0.01 0.40 0.40 0 0 0 44.00 6.55 7.45 6.75 0 0 0
June 17, 2022 7.00 7.90 8.20 0 2 0 30.00 0.01 0.50 0.45 0 0 0
June 17, 2022 3.60 4.30 4.75 0 0 0 34.00 0.55 1.15 0.85 0 0 0
June 17, 2022 2.90 3.55 4.00 0 0 0 35.00 0.85 1.45 1.10 0 7 0
June 17, 2022 2.20 2.95 3.30 0 0 0 36.00 1.20 1.80 1.40 0 0 0
June 17, 2022 1.20 1.85 2.10 0 0 0 38.00 2.10 2.80 2.35 0 1 0
June 17, 2022 0.55 1.15 1.15 0 0 0 40.00 3.45 4.10 3.55 0 0 0
June 17, 2022 0.10 0.75 0.70 0 0 0 42.00 5.00 5.70 5.05 0 0 0
June 17, 2022 0.01 0.50 0.45 0 3 0 44.00 6.60 7.50 6.85 0 0 0
June 17, 2022 0.01 0.50 0.40 0 0 0 45.00 7.55 8.45 7.75 0 0 0
June 17, 2022 0.01 0.50 0.35 0 0 0 46.00 8.50 9.40 8.70 0 0 0
June 17, 2022 0 0.50 0.35 0 0 0 50.00 12.05 13.30 12.70 0 0 0
September 16, 2022 6.80 8.30 8.55 0 0 0 30.00 0.02 0.95 0.75 0 0 0
September 16, 2022 3.80 5.35 5.30 0 0 0 34.00 0.80 1.75 1.45 0 0 0
September 16, 2022 3.10 4.70 4.65 0 0 0 35.00 1.05 2.25 1.75 0 0 0
September 16, 2022 2.50 4.15 3.95 0 0 0 36.00 1.45 2.65 2.10 0 0 0
September 16, 2022 1.45 3.15 2.70 0 0 0 38.00 2.40 3.60 3.05 0 0 0
September 16, 2022 0.70 2.35 1.90 0 0 0 40.00 3.65 4.80 4.25 0 0 0
September 16, 2022 0.25 1.70 1.30 0 15 0 42.00 4.05 6.20 5.65 0 0 0
September 16, 2022 0.04 1.25 0.95 0 2 0 44.00 6.00 7.85 7.25 0 0 0
September 16, 2022 0.01 1.15 0.80 0 0 0 45.00 7.00 8.75 8.20 0 0 0