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: January 28, 2022 at 8:11 p.m.   (Real-time)

  • Last price: 42.360
  • Net change: -0.140
  • Bid price: 42.210
  • Ask price: 42.590
  • 30-day historical volatility: 13.81%
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: 793
Volume: 10
Open interest: 1,079
Volume: 0
February 18, 2022 6.05 6.70 6.70 0 0 0 36.00 0 0.35 0.35 0 0 0
February 18, 2022 5.05 5.70 5.70 0 0 0 37.00 0 0.25 0.25 0 0 0
February 18, 2022 4.10 4.75 4.75 0 0 0 38.00 0 0.25 0.25 0 20 0
February 18, 2022 3.10 3.75 3.75 0 0 0 39.00 0 0.35 0.35 0 40 0
February 18, 2022 2.05 2.70 2.70 0 10 0 40.00 0 0.35 0.35 0 42 0
February 18, 2022 1.25 1.85 1.85 0 35 0 41.00 0.02 0.45 0.45 0 58 0
February 18, 2022 0.50 1.10 1.10 0 20 0 42.00 0.15 0.70 0.70 0 46 0
February 18, 2022 0.02 0.60 0.60 0 13 0 43.00 0.60 1.20 1.20 0 90 0
February 18, 2022 0.01 0.40 0.40 0 10 0 44.00 1.35 1.95 1.95 0 10 0
February 18, 2022 0 0.30 0.30 0 0 0 45.00 2.25 2.90 2.90 0 0 0
February 18, 2022 0 0.35 0.35 0 0 0 46.00 3.30 3.95 3.95 0 0 0
February 18, 2022 0 0.35 0.35 0 0 0 48.00 5.30 5.95 5.95 0 0 0
March 18, 2022 7.20 7.65 7.65 0 0 0 35.00 0.02 0.30 0.30 0 0 0
March 18, 2022 6.30 6.65 6.65 0 0 0 36.00 0.02 0.25 0.25 0 16 0
March 18, 2022 5.25 5.65 5.65 0 0 0 37.00 0.02 0.35 0.35 0 10 0
March 18, 2022 4.25 4.70 4.70 0 0 0 38.00 0.02 0.35 0.35 0 80 0
March 18, 2022 3.35 3.75 3.75 0 0 0 39.00 0.08 0.45 0.45 0 37 0
March 18, 2022 2.50 2.80 2.80 0 60 0 40.00 0.25 0.60 0.60 0 21 0
March 18, 2022 1.65 2.00 2.00 0 60 0 41.00 0.50 0.90 0.90 0 35 0
March 18, 2022 0.95 1.30 1.30 0 31 0 42.00 0.90 1.30 1.30 0 20 0
March 18, 2022 0.45 0.85 0.85 0 129 0 43.00 1.45 1.85 1.85 0 21 0
March 18, 2022 0.15 0.50 0.50 0 48 0 44.00 2.15 2.55 2.55 0 12 0
March 18, 2022 0.04 0.35 0.35 0 0 0 45.00 3.00 3.35 3.35 0 0 0
March 18, 2022 0.01 0.25 0.25 0 0 0 46.00 3.95 4.35 4.35 0 0 0
March 18, 2022 0 0.20 0.20 0 0 0 48.00 5.90 6.30 6.30 0 0 0
March 18, 2022 0 0.20 0.20 0 0 0 50.00 7.90 8.30 8.30 0 0 0
April 14, 2022 6.20 6.70 6.70 0 0 0 36.00 0.01 0.35 0.35 0 0 0
April 14, 2022 5.25 5.70 5.70 0 0 0 37.00 0.01 0.40 0.40 0 27 0
April 14, 2022 4.25 4.75 4.75 0 0 0 38.00 0.06 0.50 0.50 0 32 0
April 14, 2022 3.35 3.85 3.85 0 0 0 39.00 0.20 0.60 0.60 0 10 0
April 14, 2022 2.50 3.00 3.00 0 0 0 40.00 0.40 0.85 0.85 0 29 0
April 14, 2022 1.80 2.15 2.15 0 25 0 41.00 0.70 1.10 1.10 0 4 0
April 14, 2022 1.15 1.55 1.55 0 10 0 42.00 1.15 1.55 1.55 0 3 0
April 14, 2022 0.65 1.05 1.05 0 2 0 43.00 1.70 2.10 2.10 0 0 0
April 14, 2022 0.30 0.70 0.70 0 54 0 44.00 2.30 2.75 2.75 0 0 0
April 14, 2022 0.10 0.55 0.55 0 15 0 45.00 3.10 3.55 3.55 0 0 0
April 14, 2022 0.02 0.35 0.35 0 9 0 46.00 4.05 4.40 4.40 0 0 0
April 14, 2022 0.01 0.25 0.25 0 0 0 48.00 5.90 6.35 6.35 0 0 0
May 20, 2022 5.90 6.75 6.75 0 0 0 36.00 0.02 0.50 0.50 0 9 0
May 20, 2022 5.15 5.80 5.80 0 0 0 37.00 0.05 0.50 0.50 0 0 0
May 20, 2022 4.20 4.85 4.85 0 0 0 38.00 0.20 0.65 0.65 0 0 0
May 20, 2022 3.35 4.00 4.00 0 0 0 39.00 0.40 0.85 0.85 0 0 0
May 20, 2022 2.70 3.20 3.20 0 25 0 40.00 0.65 1.10 1.10 0 0 0
May 20, 2022 2.05 2.45 2.45 0 0 0 41.00 1.00 1.40 1.40 0 0 0
May 20, 2022 1.45 1.85 1.85 -0.15 20 10 42.00 1.40 1.85 1.85 0 0 0
May 20, 2022 0.90 1.40 1.40 0 0 0 43.00 1.95 2.35 2.35 0 0 0
May 20, 2022 0.55 1.00 1.00 0 32 0 44.00 2.55 3.05 3.05 0 0 0
May 20, 2022 0.30 0.75 0.75 0 0 0 45.00 3.25 3.80 3.80 0 0 0
May 20, 2022 0.15 0.55 0.55 0 4 0 46.00 4.10 4.60 4.60 0 0 0
May 20, 2022 0.02 0.15 0.15 0 0 0 48.00 5.90 6.40 6.40 0 0 0
June 17, 2022 6.90 7.75 7.75 0 0 0 35.00 0.02 0.50 0.50 0 0 0
June 17, 2022 5.90 6.80 6.80 0 0 0 36.00 0.06 0.60 0.60 0 125 0
June 17, 2022 4.25 4.95 4.95 0 1 0 38.00 0.40 0.90 0.90 0 1 0
June 17, 2022 3.40 4.10 4.10 0 0 0 39.00 0.65 1.15 1.15 0 0 0
June 17, 2022 2.70 3.30 3.30 0 0 0 40.00 0.95 1.45 1.45 0 3 0
June 17, 2022 2.10 2.60 2.60 0 0 0 41.00 1.35 1.80 1.80 0 0 0
June 17, 2022 1.55 2.00 2.00 0 4 0 42.00 1.80 2.30 2.30 0 65 0
June 17, 2022 1.05 1.55 1.55 0 0 0 43.00 2.30 2.90 2.90 0 0 0
June 17, 2022 0.65 1.15 1.15 0 10 0 44.00 2.95 3.55 3.55 0 23 0
June 17, 2022 0.40 0.90 0.90 0 5 0 45.00 3.70 4.30 4.30 0 0 0
June 17, 2022 0.20 0.65 0.65 0 20 0 46.00 4.55 5.10 5.10 0 0 0
June 17, 2022 0.02 0.45 0.45 0 0 0 48.00 6.30 6.85 6.85 0 0 0
June 17, 2022 0.02 0.40 0.40 0 5 0 50.00 8.20 8.80 8.80 0 0 0
July 15, 2022 5.90 6.80 6.80 0 0 0 36.00 0.15 0.65 0.65 0 125 0
July 15, 2022 4.30 5.00 5.00 0 0 0 38.00 0.50 1.00 1.00 0 0 0
July 15, 2022 3.45 4.15 4.15 0 0 0 39.00 0.75 1.30 1.30 0 0 0
July 15, 2022 2.85 3.40 3.40 0 0 0 40.00 1.05 1.60 1.60 0 0 0
July 15, 2022 2.15 2.70 2.70 0 0 0 41.00 1.45 1.95 1.95 0 0 0
July 15, 2022 1.60 2.15 2.15 0 0 0 42.00 1.90 2.45 2.45 0 0 0
July 15, 2022 1.10 1.65 1.65 0 5 0 43.00 2.45 3.05 3.05 0 0 0
July 15, 2022 0.75 1.30 1.30 0 0 0 44.00 3.10 3.65 3.65 0 0 0
July 15, 2022 0.50 1.00 1.00 0 0 0 45.00 3.80 4.40 4.40 0 0 0
July 15, 2022 0.30 0.80 0.80 0 0 0 46.00 4.60 5.20 5.20 0 0 0
July 15, 2022 0.02 0.50 0.50 0 0 0 48.00 6.35 6.95 6.95 0 0 0
September 16, 2022 7.20 7.80 7.80 0 1 0 35.00 0.30 0.70 0.70 0 25 0
September 16, 2022 6.30 6.80 6.80 0 2 0 36.00 0.45 0.75 0.75 0 17 0
September 16, 2022 4.55 5.05 5.05 0 1 0 38.00 0.90 1.30 1.30 0 8 0
September 16, 2022 3.05 3.40 3.40 0 21 0 40.00 1.55 2.00 2.00 0 8 0
September 16, 2022 1.90 2.20 2.20 0 57 0 42.00 2.45 2.95 2.95 0 0 0
September 16, 2022 1.05 1.50 1.50 0 2 0 44.00 3.70 4.15 4.15 0 0 0
September 16, 2022 0.75 1.20 1.20 0 2 0 45.00 4.40 4.90 4.90 0 0 0
September 16, 2022 0.50 0.95 0.95 0 10 0 46.00 5.15 5.65 5.65 0 0 0
September 16, 2022 0.02 0.35 0.35 0 22 0 50.00 8.70 9.15 9.15 0 0 0
December 16, 2022 7.20 7.85 7.85 0 0 0 35.00 0.50 1.10 1.10 0 5 0
December 16, 2022 6.30 6.90 6.90 0 0 0 36.00 0.70 1.35 1.35 0 0 0
December 16, 2022 4.70 5.30 5.30 0 0 0 38.00 1.20 1.95 1.95 0 0 0
December 16, 2022 3.15 3.90 3.90 0 2 0 40.00 1.90 2.60 2.60 0 0 0
December 16, 2022 2.00 2.70 2.70 0 2 0 42.00 3.00 3.55 3.55 0 2 0
December 16, 2022 1.30 1.85 1.85 0 2 0 44.00 4.05 4.75 4.75 0 0 0
December 16, 2022 0.95 1.55 1.55 0 5 0 45.00 4.70 5.45 5.45 0 0 0
December 16, 2022 0.70 1.25 1.25 0 0 0 46.00 5.45 6.20 6.20 0 0 0
December 16, 2022 0.10 0.30 0.30 0 2 0 50.00 9.05 9.60 9.60 0 0 0