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: November 28, 2022 at 11:06 a.m.   (Real-time)

  • Last price: 36.340
  • Net change: 0.490
  • Bid price: 36.330
  • Ask price: 36.350
  • 30-day historical volatility: 18.77%
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: 446
Volume: 3
Open interest: 142
Volume: 0
December 16, 2022 7.85 8.55 8.05 0 0 0 28.00 0 0.11 0.28 0 0 0
December 16, 2022 6.20 6.55 6.05 0 0 0 30.00 0 0.12 0.17 0 20 0
December 16, 2022 5.25 5.55 5.10 0 0 0 31.00 0 0.13 0.16 0 0 0
December 16, 2022 4.30 4.55 4.10 0 3 0 32.00 0 0.14 0.18 0 5 0
December 16, 2022 3.35 3.60 3.20 0 5 0 33.00 0.01 0.16 0.26 0 0 0
December 16, 2022 2.30 2.70 2.25 0 0 0 34.00 0.04 0.33 0.41 0 33 0
December 16, 2022 1.45 1.80 1.50 0 0 0 35.00 0.17 0.49 0.50 0 10 0
December 16, 2022 0.70 1.10 0.85 0 26 0 36.00 0.36 0.70 1.00 0 5 0
December 16, 2022 0.24 0.44 0.50 0 29 0 37.00 0.85 1.25 1.55 0 10 0
December 16, 2022 0.01 0.19 0.34 0 11 0 38.00 1.60 2.05 2.40 0 0 0
December 16, 2022 0.01 0.13 0.22 0 0 0 39.00 2.50 2.90 3.35 0 0 0
December 16, 2022 0 0.12 0.18 0 5 0 40.00 3.55 3.80 4.35 0 0 0
December 16, 2022 0 0.11 0.28 0 0 0 41.00 4.45 4.85 5.35 0 0 0
December 16, 2022 0 0.10 0.28 0 10 0 42.00 5.45 5.80 6.35 0 0 0
December 16, 2022 0 0.10 0.27 0 0 0 43.00 6.45 6.80 7.35 0 0 0
December 16, 2022 0 0.09 0.27 0 0 0 44.00 7.45 7.80 8.35 0 0 0
December 16, 2022 0 0.09 0.27 0 3 0 45.00 8.45 8.80 9.35 0 0 0
December 16, 2022 0 0.09 0.27 0 93 0 46.00 9.45 9.80 10.35 0 0 0
December 16, 2022 0 0.09 0.27 0 30 0 48.00 11.45 12.25 12.35 0 0 0
December 16, 2022 0 0.08 0.27 0 0 0 50.00 13.45 14.25 14.35 0 0 0
December 16, 2022 0 0.08 0.27 0 0 0 60.00 23.45 24.50 24.35 0 0 0
January 20, 2023 8.35 8.60 8.15 0 0 0 28.00 0 0.13 0.12 0 0 0
January 20, 2023 6.40 6.65 6.15 0 0 0 30.00 0.01 0.16 0.14 0 3 0
January 20, 2023 5.40 5.65 5.20 0 0 0 31.00 0.03 0.18 0.17 0 0 0
January 20, 2023 4.45 4.70 4.25 0 0 0 32.00 0.06 0.25 0.23 0 0 0
January 20, 2023 3.50 3.75 3.35 0 0 0 33.00 0.13 0.29 0.33 0 0 0
January 20, 2023 2.65 2.90 2.50 0 0 0 34.00 0.26 0.45 0.50 0 0 0
January 20, 2023 1.75 2.05 1.75 0 8 0 35.00 0.49 0.65 0.80 0 3 0
January 20, 2023 1.10 1.35 1.10 0 8 0 36.00 0.75 1.10 1.15 0 0 0
January 20, 2023 0.55 0.75 0.70 0 50 0 37.00 1.20 1.50 1.75 0 0 0
January 20, 2023 0.19 0.46 0.40 0 15 0 38.00 1.85 2.20 2.50 0 0 0
January 20, 2023 0.04 0.27 0.24 0 15 0 39.00 2.70 2.95 3.40 0 0 0
January 20, 2023 0.03 0.19 0.16 0 0 0 40.00 3.65 3.90 4.35 0 0 0
January 20, 2023 0.01 0.14 0.17 0 0 0 41.00 4.55 4.80 5.35 0 0 0
January 20, 2023 0 0.14 0.17 0 0 0 42.00 5.60 5.80 6.35 0 0 0
January 20, 2023 0 0.13 0.13 0 0 0 43.00 6.60 6.80 7.35 0 0 0
January 20, 2023 0 0.13 0.13 0 0 0 44.00 7.55 7.80 8.35 0 0 0
February 17, 2023 8.35 8.60 8.15 0 0 0 28.00 0.01 0.14 0.15 0 0 0
February 17, 2023 6.35 6.70 6.50 0.25 3 3 30.00 0.01 0.18 0.21 0 0 0
February 17, 2023 5.40 5.70 5.25 0 0 0 31.00 0.03 0.22 0.27 0 0 0
February 17, 2023 4.50 4.80 4.35 0 0 0 32.00 0.10 0.35 0.36 0 0 0
February 17, 2023 3.60 3.90 3.50 0 0 0 33.00 0.26 0.43 0.50 0 0 0
February 17, 2023 2.75 3.05 2.75 0 0 0 34.00 0.40 0.65 0.75 0 0 0
February 17, 2023 2.00 2.35 2.05 0 10 0 35.00 0.65 0.95 1.05 0 0 0
February 17, 2023 1.40 1.75 1.45 0 0 0 36.00 0.95 1.25 1.45 0 15 0
February 17, 2023 0.85 1.15 1.00 0 34 0 37.00 1.40 1.80 2.00 0 0 0
February 17, 2023 0.55 0.80 0.65 0 58 0 38.00 2.05 2.40 2.75 0 0 0
February 17, 2023 0.20 0.43 0.44 0 0 0 39.00 2.80 3.05 3.55 0 0 0
February 17, 2023 0.06 0.31 0.31 0 0 0 40.00 3.65 3.90 4.40 0 0 0
February 17, 2023 0.05 0.24 0.22 0 0 0 41.00 4.55 4.85 5.35 0 0 0
February 17, 2023 0.02 0.18 0.18 0 0 0 42.00 5.55 5.80 6.30 0 0 0
February 17, 2023 0.01 0.16 0.20 0 0 0 43.00 6.55 6.80 7.35 0 0 0
February 17, 2023 0.02 0.15 0.17 0 0 0 44.00 7.55 7.80 8.30 0 0 0
March 17, 2023 8.40 8.80 8.35 0 0 0 28.00 0.01 0.21 0.20 0 0 0
March 17, 2023 6.50 6.90 6.45 0 3 0 30.00 0.09 0.30 0.30 0 0 0
March 17, 2023 5.60 5.95 5.55 0 0 0 31.00 0.17 0.41 0.37 0 0 0
March 17, 2023 4.70 5.10 4.65 0 5 0 32.00 0.28 0.55 0.55 0 0 0
March 17, 2023 3.95 4.25 3.85 0 10 0 33.00 0.42 0.65 0.70 0 0 0
March 17, 2023 3.10 3.45 3.10 0 0 0 34.00 0.60 0.90 1.00 0 0 0
March 17, 2023 2.40 2.75 2.45 0 0 0 35.00 0.95 1.15 1.35 0 5 0
March 17, 2023 1.80 2.10 1.85 0 0 0 36.00 1.25 1.55 1.75 0 0 0
March 17, 2023 1.20 1.60 1.35 0 0 0 37.00 1.70 2.05 2.30 0 0 0
March 17, 2023 0.85 1.20 1.00 0 0 0 38.00 2.25 2.65 3.00 0 0 0
March 17, 2023 0.50 0.85 0.70 0 0 0 39.00 3.05 3.30 3.70 0 0 0
March 17, 2023 0.22 0.60 0.49 0 0 0 40.00 3.75 4.10 4.50 0 0 0
March 17, 2023 0.11 0.45 0.37 0 0 0 41.00 4.55 5.00 5.40 0 0 0
March 17, 2023 0.02 0.35 0.29 0 0 0 42.00 5.50 5.90 6.35 0 0 0
March 17, 2023 0.10 0.25 0.26 0 0 0 44.00 7.45 7.85 8.35 0 0 0
March 17, 2023 0.07 0.25 0.24 0 0 0 45.00 8.45 8.85 9.35 0 0 0
March 17, 2023 0.06 0.22 0.23 0 0 0 46.00 9.45 9.85 10.35 0 0 0
March 17, 2023 0.05 0.23 0.17 0 3 0 48.00 11.45 11.90 12.35 0 0 0
March 17, 2023 0.05 0.22 0.17 0 0 0 50.00 13.45 13.85 14.35 0 0 0
March 17, 2023 0.03 0.16 0.16 0 0 0 60.00 23.45 23.85 24.35 0 0 0
April 21, 2023 6.60 7.05 6.65 0 0 0 30.00 0.14 0.38 0.41 0 0 0
April 21, 2023 5.70 6.15 5.75 0 0 0 31.00 0.24 0.55 0.55 0 0 0
April 21, 2023 4.85 5.30 4.85 0 0 0 32.00 0.37 0.70 0.70 0 0 0
April 21, 2023 4.10 4.45 4.10 0 0 0 33.00 0.50 0.85 0.90 0 0 0
April 21, 2023 3.30 3.70 3.35 0 0 0 34.00 0.85 1.10 1.20 0 0 0
April 21, 2023 2.65 3.05 2.70 0 0 0 35.00 1.05 1.35 1.55 0 0 0
April 21, 2023 2.00 2.40 2.10 0 0 0 36.00 1.40 1.80 1.95 0 0 0
April 21, 2023 1.50 1.85 1.65 0 0 0 37.00 1.90 2.30 2.50 0 0 0
April 21, 2023 1.05 1.35 1.25 0 0 0 38.00 2.45 2.85 3.15 0 0 0
April 21, 2023 0.70 1.00 0.95 0 0 0 39.00 3.10 3.50 3.90 0 0 0
April 21, 2023 0.50 0.75 0.75 0 0 0 40.00 3.85 4.25 4.65 0 0 0
May 19, 2023 6.70 7.15 6.75 0 0 0 30.00 0.19 0.45 0.55 0 0 0
May 19, 2023 5.80 6.30 5.85 0 0 0 31.00 0.30 0.60 0.65 0 0 0
May 19, 2023 5.05 5.45 5.05 0 0 0 32.00 0.44 0.75 0.85 0 0 0
May 19, 2023 4.15 4.65 4.25 0 0 0 33.00 0.65 1.00 1.05 0 0 0
May 19, 2023 3.50 3.95 3.55 0 0 0 34.00 0.95 1.25 1.35 0 0 0
May 19, 2023 2.75 3.25 2.90 0 0 0 35.00 1.15 1.55 1.70 0 0 0
May 19, 2023 2.15 2.65 2.35 0 0 0 36.00 1.55 2.00 2.10 0 0 0
May 19, 2023 1.75 2.05 1.90 0 0 0 37.00 2.00 2.45 2.65 0 0 0
May 19, 2023 1.30 1.50 1.50 0 0 0 38.00 2.60 3.00 3.25 0 0 0
May 19, 2023 0.95 1.20 1.10 0 0 0 39.00 3.20 3.70 3.95 0 0 0
May 19, 2023 0.65 0.90 0.90 0 0 0 40.00 3.95 4.35 4.75 0 0 0
June 16, 2023 10.85 11.90 11.75 0 0 0 25.00 0.01 0.23 0.26 0 0 0
June 16, 2023 6.50 7.30 7.10 0 1 0 30.00 0.24 0.55 0.60 0 30 0
June 16, 2023 5.20 5.65 5.25 0 0 0 32.00 0.55 0.85 0.95 0 0 0
June 16, 2023 3.70 4.15 3.75 0 1 0 34.00 0.95 1.40 1.45 0 0 0
June 16, 2023 2.95 3.40 3.15 0 1 0 35.00 1.30 1.65 1.80 0 0 0
June 16, 2023 2.35 2.75 2.60 0 0 0 36.00 1.65 2.15 2.25 0 0 0
June 16, 2023 1.50 1.95 1.75 0 0 0 38.00 2.70 3.20 3.40 0 0 0
June 16, 2023 0.80 1.10 1.05 0 0 0 40.00 4.05 4.55 4.85 0 0 0
June 16, 2023 0.41 0.65 0.60 0 0 0 42.00 5.65 6.35 6.80 0 0 0
June 16, 2023 0.19 0.48 0.45 0 0 0 44.00 7.45 7.95 8.70 0 0 0
June 16, 2023 0.14 0.40 0.39 0 0 0 45.00 8.40 8.90 9.65 0 0 0
September 15, 2023 11.00 12.15 12.05 0 0 0 25.00 0.02 0.35 0.36 0 0 0
September 15, 2023 6.85 7.70 7.40 0 0 0 30.00 0.46 0.80 0.90 0 3 0
September 15, 2023 5.30 6.15 5.85 0 0 0 32.00 0.80 1.20 1.30 0 0 0
September 15, 2023 4.20 4.75 4.50 0 6 0 34.00 1.45 1.75 1.90 0 0 0
September 15, 2023 3.10 3.55 3.35 0 0 0 36.00 2.10 2.50 2.75 0 0 0
September 15, 2023 2.10 2.50 2.30 0 0 0 38.00 3.05 3.60 3.90 0 0 0
September 15, 2023 1.35 1.80 1.65 0 0 0 40.00 4.35 4.90 5.25 0 0 0
September 15, 2023 0.85 1.25 1.10 0 0 0 42.00 5.90 6.50 6.80 0 0 0
September 15, 2023 0.41 0.75 0.70 0 0 0 45.00 8.45 9.05 9.80 0 0 0