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.

ACO – ATCO Ltd. Cl. I

Last update: December 4, 2022 at 6:53 a.m.   (Real-time)

  • Last price: 42.440
  • Net change: -0.190
  • Bid price: 42.310
  • Ask price: 42.580
  • 30-day historical volatility: 16.75%
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: 282
Volume: 0
Open interest: 189
Volume: 0
December 16, 2022 7.35 7.75 7.75 0 0 0 35.00 0 0.09 0.09 0 5 0
December 16, 2022 6.35 6.80 6.80 0 0 0 36.00 0 0.09 0.09 0 15 0
December 16, 2022 5.30 5.60 5.60 0 0 0 37.00 0 0.09 0.09 0 0 0
December 16, 2022 4.35 4.60 4.60 0 0 0 38.00 0 0.09 0.09 0 3 0
December 16, 2022 3.35 3.65 3.65 0 0 0 39.00 0 0.10 0.10 0 0 0
December 16, 2022 2.35 2.60 2.60 0 0 0 40.00 0 0.05 0.05 0 4 0
December 16, 2022 1.40 1.70 1.70 0 0 0 41.00 0 0.11 0.11 0 0 0
December 16, 2022 0.60 0.95 0.95 0 18 0 42.00 0.04 0.31 0.31 0 2 0
December 16, 2022 0.15 0.43 0.43 0 30 0 43.00 0.60 0.85 0.85 0 37 0
December 16, 2022 0.01 0.17 0.17 0 50 0 44.00 1.45 1.75 1.75 0 0 0
December 16, 2022 0 0.11 0.11 0 1 0 45.00 2.40 2.70 2.70 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 46.00 3.30 3.70 3.70 0 0 0
December 16, 2022 0 0.09 0.09 0 20 0 47.00 4.45 4.70 4.70 0 0 0
December 16, 2022 0 0.09 0.09 0 20 0 48.00 5.45 5.70 5.70 0 0 0
December 16, 2022 0 0.09 0.09 0 8 0 49.00 6.25 6.70 6.70 0 0 0
December 16, 2022 0 0.09 0.09 0 6 0 50.00 7.25 7.70 7.70 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 52.00 9.45 9.70 9.70 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 55.00 12.25 12.70 12.70 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 56.00 13.25 13.70 13.70 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 60.00 17.45 17.70 17.70 0 0 0
January 20, 2023 6.45 6.75 6.75 0 0 0 36.00 0 0.12 0.12 0 0 0
January 20, 2023 5.55 5.95 5.95 0 0 0 37.00 0 0.13 0.13 0 0 0
January 20, 2023 4.50 4.80 4.80 0 0 0 38.00 0.01 0.14 0.14 0 0 0
January 20, 2023 3.60 4.00 4.00 0 0 0 39.00 0.02 0.18 0.18 0 0 0
January 20, 2023 2.65 2.90 2.90 0 0 0 40.00 0.04 0.26 0.26 0 8 0
January 20, 2023 1.80 2.15 2.15 0 0 0 41.00 0.18 0.41 0.41 0 0 0
January 20, 2023 1.10 1.35 1.35 0 20 0 42.00 0.42 0.65 0.65 0 20 0
January 20, 2023 0.55 0.90 0.90 0 0 0 43.00 0.85 1.10 1.10 0 0 0
January 20, 2023 0.21 0.47 0.47 0 0 0 44.00 1.55 1.85 1.85 0 0 0
January 20, 2023 0.06 0.29 0.29 0 10 0 45.00 2.30 2.70 2.70 0 0 0
January 20, 2023 0.01 0.17 0.17 0 0 0 46.00 3.25 3.70 3.70 0 0 0
January 20, 2023 0 0.13 0.13 0 6 0 47.00 4.35 4.70 4.70 0 0 0
January 20, 2023 0 0.11 0.11 0 0 0 48.00 5.35 5.70 5.70 0 0 0
January 20, 2023 0 0.11 0.11 0 0 0 49.00 6.35 6.70 6.70 0 0 0
January 20, 2023 0 0.11 0.11 0 0 0 50.00 7.45 7.70 7.70 0 0 0
January 20, 2023 0 0.11 0.11 0 0 0 52.00 9.45 9.70 9.70 0 0 0
January 20, 2023 0 0.11 0.11 0 0 0 56.00 13.45 13.70 13.70 0 0 0
February 17, 2023 6.60 6.95 6.95 0 0 0 36.00 0.01 0.18 0.18 0 0 0
February 17, 2023 5.65 6.20 6.20 0 0 0 37.00 0.02 0.20 0.20 0 0 0
February 17, 2023 4.70 5.00 5.00 0 0 0 38.00 0.02 0.24 0.24 0 0 0
February 17, 2023 3.75 4.05 4.05 0 0 0 39.00 0.04 0.30 0.30 0 0 0
February 17, 2023 2.90 3.40 3.40 0 0 0 40.00 0.15 0.40 0.40 0 0 0
February 17, 2023 2.10 2.40 2.40 0 0 0 41.00 0.33 0.60 0.60 0 0 0
February 17, 2023 1.40 1.75 1.75 0 0 0 42.00 0.60 0.90 0.90 0 0 0
February 17, 2023 0.85 1.20 1.20 0 0 0 43.00 1.05 1.40 1.40 0 0 0
February 17, 2023 0.44 0.70 0.70 0 0 0 44.00 1.65 2.05 2.05 0 0 0
February 17, 2023 0.20 0.50 0.50 0 12 0 45.00 2.50 2.80 2.80 0 0 0
February 17, 2023 0.07 0.31 0.31 0 0 0 46.00 3.25 3.70 3.70 0 0 0
February 17, 2023 0.01 0.22 0.22 0 0 0 47.00 4.25 4.70 4.70 0 0 0
February 17, 2023 0.01 0.19 0.19 0 0 0 48.00 5.25 5.80 5.80 0 0 0
February 17, 2023 0 0.17 0.17 0 0 0 49.00 6.25 6.80 6.80 0 0 0
February 17, 2023 0 0.16 0.16 0 0 0 50.00 7.25 7.70 7.70 0 0 0
February 17, 2023 0 0.15 0.15 0 0 0 52.00 9.25 9.70 9.70 0 0 0
February 17, 2023 0 0.13 0.13 0 0 0 56.00 13.25 13.70 13.70 0 0 0
March 17, 2023 7.55 8.05 8.05 0 0 0 35.00 0.02 0.21 0.21 0 15 0
March 17, 2023 6.65 7.10 7.10 0 0 0 36.00 0.02 0.23 0.23 0 0 0
March 17, 2023 5.60 6.10 6.10 0 0 0 37.00 0.02 0.28 0.28 0 0 0
March 17, 2023 4.75 5.20 5.20 0 0 0 38.00 0.05 0.33 0.33 0 7 0
March 17, 2023 3.85 4.30 4.30 0 0 0 39.00 0.17 0.45 0.45 0 0 0
March 17, 2023 3.00 3.50 3.50 0 3 0 40.00 0.34 0.65 0.65 0 0 0
March 17, 2023 2.20 2.70 2.70 0 0 0 41.00 0.60 0.90 0.90 0 0 0
March 17, 2023 1.55 1.90 1.90 0 10 0 42.00 0.95 1.25 1.25 0 1 0
March 17, 2023 1.00 1.45 1.45 0 0 0 43.00 1.45 1.70 1.70 0 0 0
March 17, 2023 0.60 1.00 1.00 0 0 0 44.00 2.05 2.30 2.30 0 0 0
March 17, 2023 0.32 0.65 0.65 0 27 0 45.00 2.60 3.10 3.10 0 4 0
March 17, 2023 0.15 0.46 0.46 0 2 0 46.00 3.55 4.05 4.05 0 0 0
March 17, 2023 0.04 0.30 0.30 0 0 0 47.00 4.45 4.85 4.85 0 0 0
March 17, 2023 0.01 0.22 0.22 0 0 0 48.00 5.35 5.80 5.80 0 0 0
March 17, 2023 0.01 0.20 0.20 0 0 0 49.00 6.35 6.75 6.75 0 0 0
March 17, 2023 0 0.15 0.15 0 15 0 50.00 7.35 7.75 7.75 0 0 0
March 17, 2023 0 0.15 0.15 0 0 0 52.00 9.35 9.75 9.75 0 0 0
March 17, 2023 0 0.14 0.14 0 0 0 55.00 12.35 12.75 12.75 0 0 0
March 17, 2023 0 0.14 0.14 0 0 0 56.00 13.35 13.75 13.75 0 0 0
March 17, 2023 0 0.14 0.14 0 0 0 60.00 17.35 17.75 17.75 0 0 0
April 21, 2023 6.50 7.10 7.10 0 0 0 36.00 0.02 0.29 0.29 0 0 0
April 21, 2023 4.80 5.25 5.25 0 0 0 38.00 0.11 0.44 0.44 0 0 0
April 21, 2023 3.95 4.35 4.35 0 0 0 39.00 0.25 0.60 0.60 0 0 0
April 21, 2023 3.15 3.70 3.70 0 0 0 40.00 0.45 0.80 0.80 0 10 0
April 21, 2023 2.35 2.90 2.90 0 0 0 41.00 0.70 1.05 1.05 0 10 0
April 21, 2023 1.75 2.15 2.15 0 0 0 42.00 1.10 1.40 1.40 0 0 0
April 21, 2023 1.20 1.60 1.60 0 0 0 43.00 1.60 1.90 1.90 0 0 0
April 21, 2023 0.80 1.15 1.15 0 0 0 44.00 2.15 2.60 2.60 0 0 0
April 21, 2023 0.49 0.90 0.90 0 12 0 45.00 2.85 3.30 3.30 0 0 0
April 21, 2023 0.27 0.65 0.65 0 0 0 46.00 3.50 4.15 4.15 0 0 0
April 21, 2023 0.12 0.44 0.44 0 0 0 47.00 4.45 4.95 4.95 0 0 0
April 21, 2023 0.02 0.34 0.34 0 0 0 48.00 5.40 5.85 5.85 0 0 0
May 19, 2023 6.50 7.20 7.20 0 0 0 36.00 0.02 0.34 0.34 0 0 0
May 19, 2023 4.90 5.40 5.40 0 0 0 38.00 0.20 0.55 0.55 0 0 0
May 19, 2023 4.10 4.55 4.55 0 0 0 39.00 0.36 0.70 0.70 0 0 0
May 19, 2023 3.35 3.75 3.75 0 0 0 40.00 0.60 0.95 0.95 0 0 0
May 19, 2023 2.65 3.20 3.20 0 0 0 41.00 0.85 1.25 1.25 0 0 0
May 19, 2023 2.00 2.40 2.40 0 0 0 42.00 1.25 1.60 1.60 0 0 0
May 19, 2023 1.45 1.85 1.85 0 0 0 43.00 1.75 2.05 2.05 0 0 0
May 19, 2023 1.00 1.40 1.40 0 0 0 44.00 2.20 2.65 2.65 0 0 0
May 19, 2023 0.65 1.05 1.05 0 0 0 45.00 2.95 3.30 3.30 0 0 0
May 19, 2023 0.42 0.85 0.85 0 0 0 46.00 3.70 4.20 4.20 0 0 0
May 19, 2023 0.25 0.65 0.65 0 0 0 47.00 4.45 5.10 5.10 0 0 0
May 19, 2023 0.12 0.46 0.46 0 0 0 48.00 5.40 5.90 5.90 0 0 0
June 16, 2023 7.65 8.15 8.15 0 0 0 35.00 0.02 0.36 0.36 0 1 0
June 16, 2023 6.70 7.25 7.25 0 0 0 36.00 0.08 0.43 0.43 0 0 0
June 16, 2023 4.90 5.45 5.45 0 0 0 38.00 0.33 0.70 0.70 0 0 0
June 16, 2023 3.40 4.00 4.00 0 0 0 40.00 0.75 1.15 1.15 0 20 0
June 16, 2023 2.10 2.55 2.55 0 0 0 42.00 1.50 1.85 1.85 0 2 0
June 16, 2023 1.15 1.55 1.55 0 2 0 44.00 2.45 2.90 2.90 0 10 0
June 16, 2023 0.80 1.15 1.15 0 0 0 45.00 3.10 3.50 3.50 0 0 0
June 16, 2023 0.50 0.95 0.95 0 0 0 46.00 3.80 4.25 4.25 0 0 0
June 16, 2023 0.19 0.55 0.55 0 0 0 48.00 5.50 6.20 6.20 0 1 0
June 16, 2023 0.02 0.34 0.34 0 0 0 50.00 7.35 7.85 7.85 0 0 0
June 16, 2023 0 0.19 0.19 0 0 0 55.00 12.30 13.10 13.10 0 0 0
June 16, 2023 0 0.18 0.18 0 0 0 60.00 17.30 18.10 18.10 0 0 0
September 15, 2023 7.70 8.35 8.35 0 0 0 35.00 0.15 0.60 0.60 0 2 0
September 15, 2023 6.85 7.45 7.45 0 0 0 36.00 0.27 0.75 0.75 0 0 0
September 15, 2023 5.30 5.80 5.80 0 0 0 38.00 0.65 1.10 1.10 0 6 0
September 15, 2023 3.75 4.40 4.40 0 2 0 40.00 1.20 1.65 1.65 0 6 0
September 15, 2023 2.55 3.10 3.10 0 3 0 42.00 1.95 2.35 2.35 0 0 0
September 15, 2023 1.60 2.10 2.10 0 0 0 44.00 2.90 3.35 3.35 0 0 0
September 15, 2023 1.25 1.70 1.70 0 0 0 45.00 3.50 4.05 4.05 0 0 0
September 15, 2023 0.90 1.35 1.35 0 4 0 46.00 4.20 4.85 4.85 0 0 0
September 15, 2023 0.48 0.90 0.90 0 0 0 48.00 5.75 6.35 6.35 0 0 0
September 15, 2023 0.18 0.60 0.60 0 0 0 50.00 7.45 8.05 8.05 0 0 0
September 15, 2023 0.01 0.25 0.25 0 1 0 55.00 12.25 13.25 13.25 0 0 0
September 15, 2023 0 0.24 0.24 0 0 0 60.00 17.25 18.25 18.25 0 0 0