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

Last update: May 24, 2022 at 2:57 p.m.   (Real-time)

  • Last price: 40.610
  • Net change: -0.310
  • Bid price: 40.610
  • Ask price: 40.630
  • 30-day historical volatility: 18.64%
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: 318
Volume: 0
Open interest: 223
Volume: 0
June 17, 2022 10.55 10.85 11.10 0 1 0 30.00 0 0.20 0.23 0 0 0
June 17, 2022 8.55 9.00 9.15 0 0 0 32.00 0 0.20 0.24 0 0 0
June 17, 2022 6.60 7.20 7.20 0 20 0 34.00 0 0.23 0.28 0 0 0
June 17, 2022 5.60 5.95 6.20 0 0 0 35.00 0.01 0.31 0.29 0 5 0
June 17, 2022 4.60 5.00 5.25 0 0 0 36.00 0.01 0.29 0.32 0 0 0
June 17, 2022 3.60 4.00 4.30 0 0 0 37.00 0.01 0.33 0.36 0 0 0
June 17, 2022 2.70 3.15 3.35 0 0 0 38.00 0.02 0.41 0.45 0 0 0
June 17, 2022 1.90 2.30 2.50 0 0 0 39.00 0.21 0.55 0.55 0 0 0
June 17, 2022 1.10 1.55 1.75 0 30 0 40.00 0.45 0.80 0.80 0 0 0
June 17, 2022 0.65 1.00 1.15 0 15 0 41.00 0.80 1.25 1.25 0 125 0
June 17, 2022 0.27 0.65 0.75 0 10 0 42.00 1.50 1.80 1.80 0 0 0
June 17, 2022 0.05 0.38 0.46 0 5 0 43.00 2.15 2.70 2.55 0 0 0
June 17, 2022 0.02 0.27 0.33 0 3 0 44.00 3.10 3.60 3.35 0 0 0
June 17, 2022 0.02 0.22 0.27 0 100 0 45.00 4.20 4.65 4.30 0 21 0
June 17, 2022 0.02 0.20 0.24 0 24 0 46.00 5.20 5.60 5.30 0 14 0
June 17, 2022 0 0.29 0.29 0 0 0 47.00 6.15 6.60 6.35 0 0 0
June 17, 2022 0 0.29 0.29 0 0 0 48.00 7.15 7.60 7.25 0 0 0
June 17, 2022 0 0.28 0.28 0 0 0 49.00 8.15 8.60 8.30 0 0 0
June 17, 2022 0 0.28 0.28 0 0 0 50.00 9.15 9.50 9.30 0 0 0
June 17, 2022 0 0.27 0.28 0 0 0 52.00 11.20 11.55 11.25 0 0 0
July 15, 2022 8.65 9.10 9.25 0 0 0 32.00 0.02 0.25 0.24 0 0 0
July 15, 2022 6.65 7.05 7.30 0 20 0 34.00 0.02 0.28 0.28 0 0 0
July 15, 2022 5.65 6.10 6.30 0 0 0 35.00 0.07 0.31 0.31 0 0 0
July 15, 2022 4.80 5.15 5.35 0 0 0 36.00 0.14 0.35 0.37 0 0 0
July 15, 2022 3.90 4.30 4.45 0 0 0 37.00 0.25 0.43 0.45 0 0 0
July 15, 2022 2.90 3.40 3.55 0 0 0 38.00 0.39 0.60 0.60 0 0 0
July 15, 2022 2.25 2.55 2.75 0 0 0 39.00 0.65 0.90 0.80 0 0 0
July 15, 2022 1.50 1.90 2.00 0 0 0 40.00 0.95 1.25 1.10 0 0 0
July 15, 2022 1.00 1.30 1.45 0 0 0 41.00 1.40 1.65 1.55 0 0 0
July 15, 2022 0.60 0.90 1.00 0 0 0 42.00 1.95 2.25 2.15 0 5 0
July 15, 2022 0.35 0.60 0.70 0 0 0 43.00 2.65 3.05 2.90 0 0 0
July 15, 2022 0.16 0.48 0.50 0 9 0 44.00 3.50 3.90 3.70 0 5 0
July 15, 2022 0.06 0.37 0.38 0 0 0 45.00 4.50 4.80 4.55 0 0 0
July 15, 2022 0.01 0.29 0.31 0 3 0 46.00 5.40 5.75 5.50 0 0 0
July 15, 2022 0.02 0.26 0.27 0 0 0 47.00 6.35 6.75 6.45 0 0 0
July 15, 2022 0.02 0.24 0.24 0 8 0 48.00 7.30 7.70 7.45 0 0 0
July 15, 2022 0 0.22 0.23 0 0 0 49.00 8.25 8.70 8.35 0 0 0
July 15, 2022 0 0.22 0.22 0 0 0 52.00 11.25 11.70 11.40 0 0 0
August 19, 2022 6.65 7.15 7.30 0 0 0 34.00 0.09 0.34 0.35 0 0 0
August 19, 2022 5.00 5.30 5.50 0 0 0 36.00 0.22 0.55 0.50 0 0 0
August 19, 2022 3.95 4.50 4.60 0 0 0 37.00 0.34 0.70 0.65 0 0 0
August 19, 2022 3.15 3.65 3.80 0 0 0 38.00 0.50 0.90 0.85 0 0 0
August 19, 2022 2.55 3.00 3.05 0 0 0 39.00 0.80 1.20 1.10 0 0 0
August 19, 2022 1.80 2.25 2.35 0 0 0 40.00 1.15 1.60 1.45 0 0 0
August 19, 2022 1.30 1.70 1.80 0 0 0 41.00 1.65 2.05 1.90 0 0 0
August 19, 2022 0.95 1.30 1.40 0 0 0 42.00 2.15 2.65 2.45 0 0 0
August 19, 2022 0.65 0.95 1.00 0 0 0 43.00 2.80 3.35 3.15 0 0 0
August 19, 2022 0.41 0.70 0.75 0 0 0 44.00 3.55 4.10 3.90 0 0 0
August 19, 2022 0.20 0.55 0.55 0 0 0 45.00 4.50 4.95 4.75 0 0 0
August 19, 2022 0.06 0.41 0.45 0 0 0 46.00 5.35 5.85 5.60 0 0 0
August 19, 2022 0.04 0.33 0.37 0 0 0 47.00 6.30 6.80 6.50 0 0 0
August 19, 2022 0.02 0.29 0.30 0 0 0 48.00 7.25 7.75 7.45 0 0 0
August 19, 2022 0.01 0.27 0.27 0 0 0 49.00 8.05 8.70 8.45 0 0 0
August 19, 2022 0 0.23 0.23 0 0 0 52.00 11.25 11.70 11.40 0 5 0
September 16, 2022 10.50 11.30 11.35 0 15 0 30.00 0.02 0.28 0.28 0 0 0
September 16, 2022 8.55 9.20 9.40 0 0 0 32.00 0.06 0.33 0.33 0 0 0
September 16, 2022 6.70 7.25 7.50 0 0 0 34.00 0.14 0.43 0.42 0 0 0
September 16, 2022 5.80 6.35 6.60 0 0 0 35.00 0.21 0.55 0.50 0 0 0
September 16, 2022 5.15 5.50 5.65 0 0 0 36.00 0.33 0.70 0.65 0 0 0
September 16, 2022 4.15 4.70 4.80 0 0 0 37.00 0.47 0.90 0.80 0 0 0
September 16, 2022 3.50 3.95 4.05 0 5 0 38.00 0.70 1.10 1.05 0 0 0
September 16, 2022 2.75 3.25 3.30 0 0 0 39.00 0.95 1.45 1.30 0 0 0
September 16, 2022 2.20 2.50 2.70 0 0 0 40.00 1.35 1.80 1.70 0 0 0
September 16, 2022 1.55 2.00 2.10 0 0 0 41.00 1.80 2.30 2.10 0 10 0
September 16, 2022 1.20 1.55 1.65 0 16 0 42.00 2.30 2.85 2.70 0 0 0
September 16, 2022 0.80 1.20 1.25 0 4 0 43.00 2.95 3.60 3.35 0 0 0
September 16, 2022 0.60 0.90 0.95 0 2 0 44.00 3.70 4.20 4.05 0 0 0
September 16, 2022 0.36 0.75 0.75 0 0 0 45.00 4.45 5.15 4.90 0 0 0
September 16, 2022 0.19 0.60 0.60 0 0 0 46.00 5.20 6.00 5.75 0 0 0
September 16, 2022 0.07 0.48 0.49 0 0 0 47.00 6.05 6.90 6.65 0 0 0
September 16, 2022 0.05 0.41 0.41 0 0 0 48.00 6.95 7.85 7.55 0 0 0
September 16, 2022 0.03 0.36 0.35 0 0 0 49.00 8.00 8.80 8.55 0 0 0
September 16, 2022 0.02 0.32 0.31 0 0 0 50.00 8.90 9.75 9.50 0 0 0
September 16, 2022 0.01 0.27 0.26 0 0 0 52.00 10.90 11.70 11.45 0 0 0
October 21, 2022 5.10 5.60 5.85 0 0 0 36.00 0.39 0.80 0.80 0 0 0
October 21, 2022 4.25 4.80 5.05 0 0 0 37.00 0.65 1.00 1.00 0 0 0
October 21, 2022 3.65 4.10 4.30 0 0 0 38.00 0.90 1.25 1.25 0 0 0
October 21, 2022 2.90 3.50 3.60 0 0 0 39.00 1.20 1.55 1.60 0 0 0
October 21, 2022 2.25 2.90 3.00 0 0 0 40.00 1.55 1.95 1.95 0 0 0
October 21, 2022 1.75 2.25 2.40 0 0 0 41.00 2.05 2.40 2.45 0 0 0
October 21, 2022 1.30 1.75 1.90 0 0 0 42.00 2.60 3.00 2.95 0 0 0
October 21, 2022 0.95 1.45 1.55 0 0 0 43.00 3.25 3.60 3.65 0 15 0
October 21, 2022 0.75 1.15 1.20 0 0 0 44.00 4.00 4.45 4.35 0 0 0
October 21, 2022 0.55 0.90 0.95 0 0 0 45.00 4.60 5.30 5.15 0 0 0
October 21, 2022 0.34 0.70 0.75 0 0 0 46.00 5.50 6.15 5.90 0 0 0
October 21, 2022 0.19 0.55 0.65 0 0 0 47.00 6.40 7.00 6.75 0 0 0
October 21, 2022 0.08 0.49 0.50 0 0 0 48.00 7.05 7.90 7.70 0 0 0
October 21, 2022 0.01 0.32 0.32 0 0 0 52.00 11.15 11.75 11.50 0 0 0
November 18, 2022 5.20 5.80 6.00 0 0 0 36.00 0.48 0.95 0.95 0 0 0
November 18, 2022 4.40 4.95 5.20 0 0 0 37.00 0.75 1.15 1.15 0 0 0
November 18, 2022 3.70 4.25 4.45 0 0 0 38.00 0.95 1.45 1.45 0 0 0
November 18, 2022 2.95 3.60 3.80 0 0 0 39.00 1.30 1.75 1.75 0 0 0
November 18, 2022 2.35 3.00 3.20 0 0 0 40.00 1.70 2.15 2.20 0 0 0
November 18, 2022 1.90 2.45 2.65 0 0 0 41.00 2.10 2.75 2.60 0 0 0
November 18, 2022 1.45 2.00 2.15 0 0 0 42.00 2.65 3.10 3.20 0 0 0
November 18, 2022 1.10 1.60 1.80 0 0 0 43.00 3.30 3.75 3.75 0 0 0
November 18, 2022 0.75 1.35 1.40 0 0 0 44.00 4.00 4.45 4.50 0 0 0
November 18, 2022 0.60 1.10 1.15 0 0 0 45.00 4.75 5.40 5.20 0 0 0
November 18, 2022 0.47 0.85 0.95 0 0 0 46.00 5.55 6.20 6.00 0 0 0
December 16, 2022 10.55 11.40 11.50 0 0 0 30.00 0.05 0.45 0.43 0 5 0
December 16, 2022 6.90 7.60 7.85 0 0 0 34.00 0.26 0.75 0.75 0 3 0
December 16, 2022 6.05 6.95 7.05 0 0 0 35.00 0.40 0.90 0.85 0 10 0
December 16, 2022 5.35 5.95 6.15 0 0 0 36.00 0.60 1.05 1.05 0 0 0
December 16, 2022 3.80 4.45 4.65 0 0 0 38.00 1.10 1.55 1.55 0 0 0
December 16, 2022 2.55 3.20 3.40 0 3 0 40.00 1.85 2.30 2.30 0 0 0
December 16, 2022 1.65 2.20 2.35 0 5 0 42.00 2.80 3.25 3.30 0 0 0
December 16, 2022 0.95 1.55 1.60 0 0 0 44.00 4.10 4.65 4.65 0 0 0
December 16, 2022 0.80 1.25 1.35 0 2 0 45.00 4.85 5.40 5.35 0 0 0
December 16, 2022 0.60 1.05 1.10 0 0 0 46.00 5.55 6.40 6.20 0 0 0
December 16, 2022 0.25 0.70 0.75 0 15 0 48.00 7.30 8.05 7.80 0 0 0
December 16, 2022 0.07 0.50 0.55 0 0 0 50.00 9.20 9.90 9.70 0 0 0
December 16, 2022 0.02 0.39 0.35 0 0 0 60.00 18.90 19.75 19.50 0 0 0
March 17, 2023 6.30 7.20 7.35 0 0 0 35.00 0.60 1.25 1.20 0 0 0
March 17, 2023 5.55 6.40 6.55 0 0 0 36.00 0.80 1.45 1.45 0 0 0
March 17, 2023 4.20 5.00 5.10 0 0 0 38.00 1.30 2.05 2.00 0 0 0
March 17, 2023 3.00 3.90 3.90 0 0 0 40.00 2.05 2.80 2.80 0 0 0
March 17, 2023 2.05 2.90 2.90 0 0 0 42.00 3.00 4.00 3.80 0 0 0
March 17, 2023 1.35 2.10 2.20 0 0 0 44.00 4.25 5.05 5.10 0 0 0
March 17, 2023 1.05 1.80 1.90 0 0 0 45.00 4.95 5.90 5.70 0 0 0
March 17, 2023 0.90 1.55 1.55 0 0 0 46.00 5.70 6.45 6.45 0 0 0
March 17, 2023 0.55 1.10 1.20 0 3 0 48.00 7.50 8.25 8.20 0 0 0
March 17, 2023 0.25 0.85 0.85 0 0 0 50.00 9.20 10.00 9.85 0 0 0
March 17, 2023 0.02 0.42 0.42 0 0 0 60.00 18.95 19.85 19.55 0 0 0