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: August 15, 2022 at 11:46 a.m.   (Real-time)

  • Last price: 47.460
  • Net change: -0.120
  • Bid price: 47.450
  • Ask price: 47.500
  • 30-day historical volatility: 15.31%
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: 428
Volume: 0
Open interest: 494
Volume: 0
August 19, 2022 11.25 11.80 11.85 0 0 0 36.00 0 0.11 0.15 0 0 0
August 19, 2022 9.25 9.80 9.90 0 0 0 38.00 0 0.11 0.15 0 0 0
August 19, 2022 8.25 8.75 8.90 0 0 0 39.00 0 0.11 0.15 0 0 0
August 19, 2022 7.25 7.75 7.90 0 0 0 40.00 0 0.11 0.15 0 0 0
August 19, 2022 6.20 6.75 6.90 0 0 0 41.00 0 0.11 0.15 0 0 0
August 19, 2022 5.25 5.75 5.90 0 0 0 42.00 0 0.11 0.15 0 0 0
August 19, 2022 4.25 4.80 4.90 0 0 0 43.00 0 0.11 0.15 0 0 0
August 19, 2022 3.25 3.75 3.90 0 79 0 44.00 0 0.11 0.15 0 0 0
August 19, 2022 2.25 2.80 2.90 0 20 0 45.00 0 0.11 0.15 0 0 0
August 19, 2022 1.30 1.80 1.75 0 30 0 46.00 0.01 0.11 0.18 0 0 0
August 19, 2022 0.24 0.85 0.90 0 10 0 47.00 0.01 0.18 0.32 0 132 0
August 19, 2022 0.01 0.23 0.44 0 10 0 48.00 0.37 0.80 0.75 0 0 0
August 19, 2022 0 0.12 0.19 0 0 0 49.00 1.35 1.75 1.65 0 0 0
August 19, 2022 0 0.11 0.15 0 0 0 50.00 2.40 2.75 2.65 0 0 0
August 19, 2022 0 0.10 0.15 0 0 0 52.00 4.25 4.85 4.65 0 0 0
August 19, 2022 0 0.10 0.15 0 0 0 56.00 8.20 8.75 8.70 0 0 0
September 16, 2022 12.30 12.65 12.85 0 0 0 35.00 0 0.12 0.04 0 23 0
September 16, 2022 11.25 11.80 11.85 0 0 0 36.00 0 0.12 0.04 0 39 0
September 16, 2022 9.30 9.80 9.85 0 0 0 38.00 0 0.13 0.16 0 131 0
September 16, 2022 8.25 8.65 8.85 0 0 0 39.00 0 0.13 0.16 0 1 0
September 16, 2022 7.30 7.80 7.65 0 0 0 40.00 0 0.13 0.16 0 8 0
September 16, 2022 6.30 6.80 6.85 0 0 0 41.00 0 0.14 0.17 0 8 0
September 16, 2022 5.25 5.80 5.75 0 36 0 42.00 0.01 0.14 0.20 0 20 0
September 16, 2022 4.30 4.85 4.90 0 10 0 43.00 0.01 0.15 0.21 0 0 0
September 16, 2022 3.30 3.80 3.90 0 0 0 44.00 0.01 0.17 0.27 0 15 0
September 16, 2022 2.35 2.80 2.95 0 38 0 45.00 0.01 0.21 0.38 0 0 0
September 16, 2022 1.25 1.85 2.00 0 0 0 46.00 0.12 0.35 0.60 0 0 0
September 16, 2022 0.55 1.05 1.25 0 12 0 47.00 0.42 0.90 0.95 0 0 0
September 16, 2022 0.17 0.50 0.60 0 50 0 48.00 1.00 1.50 1.45 0 0 0
September 16, 2022 0.04 0.26 0.44 0 0 0 49.00 1.80 2.25 2.20 0 0 0
September 16, 2022 0.01 0.24 0.12 0 15 0 50.00 2.85 3.20 3.05 0 0 0
September 16, 2022 0 0.11 0.18 0 0 0 52.00 4.65 5.10 5.10 0 0 0
September 16, 2022 0 0.11 0.15 0 0 0 56.00 8.65 9.15 9.00 0 0 0
October 21, 2022 9.25 9.85 9.90 0 0 0 38.00 0 0.14 0.18 0 0 0
October 21, 2022 8.25 8.80 8.90 0 0 0 39.00 0.01 0.14 0.19 0 0 0
October 21, 2022 7.25 7.65 7.90 0 0 0 40.00 0.01 0.15 0.21 0 0 0
October 21, 2022 6.30 6.65 6.90 0 0 0 41.00 0.01 0.16 0.28 0 0 0
October 21, 2022 5.30 5.80 5.90 0 0 0 42.00 0.01 0.17 0.28 0 11 0
October 21, 2022 4.30 4.80 4.95 0 0 0 43.00 0.02 0.20 0.35 0 4 0
October 21, 2022 3.30 3.80 4.00 0 0 0 44.00 0.03 0.25 0.46 0 0 0
October 21, 2022 2.30 2.85 3.15 0 0 0 45.00 0.14 0.37 0.65 0 0 0
October 21, 2022 1.55 2.05 2.25 0 0 0 46.00 0.34 0.65 0.90 0 0 0
October 21, 2022 0.90 1.35 1.70 0 0 0 47.00 0.65 1.20 1.30 0 0 0
October 21, 2022 0.50 0.85 1.20 0 10 0 48.00 1.20 1.80 1.80 0 0 0
October 21, 2022 0.24 0.50 0.80 0 0 0 49.00 1.90 2.45 2.45 0 0 0
October 21, 2022 0.07 0.29 0.55 0 0 0 50.00 2.75 3.30 3.20 0 0 0
October 21, 2022 0.01 0.14 0.27 0 0 0 52.00 4.75 5.15 5.00 0 0 0
October 21, 2022 0 0.11 0.17 0 0 0 56.00 8.65 9.15 9.00 0 0 0
November 18, 2022 9.30 9.80 9.95 0 0 0 38.00 0.01 0.17 0.29 0 0 0
November 18, 2022 8.30 8.80 8.95 0 0 0 39.00 0.01 0.18 0.30 0 0 0
November 18, 2022 7.20 7.85 8.00 0 0 0 40.00 0.01 0.20 0.33 0 0 0
November 18, 2022 6.25 6.70 7.00 0 0 0 41.00 0.01 0.23 0.38 0 5 0
November 18, 2022 5.25 5.75 6.05 0 0 0 42.00 0.07 0.28 0.47 0 0 0
November 18, 2022 4.40 4.90 5.15 0 3 0 43.00 0.16 0.37 0.55 0 0 0
November 18, 2022 3.55 4.05 4.30 0 0 0 44.00 0.29 0.55 0.70 0 0 0
November 18, 2022 2.75 3.20 3.50 0 0 0 45.00 0.55 0.90 0.95 0 0 0
November 18, 2022 2.10 2.60 2.80 0 0 0 46.00 0.85 1.25 1.25 0 0 0
November 18, 2022 1.60 2.00 2.05 0 0 0 47.00 1.25 1.65 1.60 0 0 0
November 18, 2022 1.10 1.45 1.60 0 15 0 48.00 1.75 2.15 2.10 0 0 0
November 18, 2022 0.70 1.05 1.20 0 0 0 49.00 2.35 2.85 2.75 0 0 0
November 18, 2022 0.38 0.70 0.90 0 0 0 50.00 3.00 3.50 3.50 0 0 0
November 18, 2022 0.10 0.33 0.50 0 0 0 52.00 4.75 5.25 5.15 0 0 0
November 18, 2022 0.01 0.16 0.26 0 0 0 56.00 8.80 9.25 9.05 0 0 0
December 16, 2022 11.90 13.15 12.95 0 0 0 35.00 0.01 0.20 0.28 0 5 0
December 16, 2022 10.90 12.15 11.95 0 0 0 36.00 0.01 0.21 0.29 0 15 0
December 16, 2022 9.15 9.90 9.95 0 0 0 38.00 0.01 0.24 0.40 0 3 0
December 16, 2022 8.15 8.95 9.00 0 0 0 39.00 0.02 0.26 0.37 0 0 0
December 16, 2022 7.30 8.00 8.00 0 0 0 40.00 0.02 0.30 0.43 0 0 0
December 16, 2022 6.35 7.15 7.10 0 0 0 41.00 0.11 0.36 0.50 0 8 0
December 16, 2022 5.20 6.15 6.20 0 8 0 42.00 0.20 0.45 0.60 0 2 0
December 16, 2022 4.55 5.15 5.25 0 0 0 43.00 0.35 0.60 0.75 0 30 0
December 16, 2022 3.70 4.15 4.25 0 12 0 44.00 0.55 0.85 0.95 0 0 0
December 16, 2022 2.95 3.50 3.65 0 1 0 45.00 0.85 1.15 1.25 0 0 0
December 16, 2022 2.30 2.75 3.00 0 7 0 46.00 1.20 1.50 1.55 0 0 0
December 16, 2022 1.75 2.20 2.30 0 0 0 47.00 1.60 2.10 2.00 0 0 0
December 16, 2022 1.25 1.70 1.80 0 20 0 48.00 2.15 2.50 2.50 0 0 0
December 16, 2022 0.85 1.30 1.40 0 8 0 49.00 2.70 3.10 3.20 0 0 0
December 16, 2022 0.55 0.95 1.05 0 6 0 50.00 3.35 3.95 3.85 0 0 0
December 16, 2022 0.19 0.47 0.60 0 0 0 52.00 5.05 5.65 5.60 0 0 0
December 16, 2022 0.01 0.23 0.34 0 0 0 55.00 7.80 8.40 8.30 0 0 0
December 16, 2022 0.01 0.22 0.31 0 0 0 56.00 8.75 9.30 9.30 0 0 0
December 16, 2022 0 0.20 0.25 0 0 0 60.00 12.30 13.55 13.20 0 0 0
January 20, 2023 7.30 8.05 8.05 0 0 0 40.00 0.08 0.38 0.50 0 5 0
January 20, 2023 5.50 6.30 6.25 0 0 0 42.00 0.29 0.60 0.75 0 0 0
January 20, 2023 4.60 5.10 5.20 0 0 0 43.00 0.46 0.75 0.90 0 0 0
January 20, 2023 3.80 4.40 4.50 0 0 0 44.00 0.70 1.00 1.15 0 0 0
January 20, 2023 3.10 3.70 3.75 0 10 0 45.00 1.00 1.35 1.40 0 0 0
January 20, 2023 2.45 2.95 3.10 0 0 0 46.00 1.35 1.80 1.80 0 0 0
January 20, 2023 1.95 2.35 2.45 0 0 0 47.00 1.80 2.15 2.20 0 0 0
January 20, 2023 1.45 1.90 1.95 0 0 0 48.00 2.20 2.65 2.70 0 0 0
January 20, 2023 1.05 1.45 1.60 0 0 0 49.00 2.85 3.40 3.40 0 0 0
January 20, 2023 0.70 1.10 1.25 0 0 0 50.00 3.55 4.10 4.05 0 0 0
January 20, 2023 0.27 0.60 0.80 0 0 0 52.00 5.10 5.75 5.70 0 0 0
January 20, 2023 0.01 0.25 0.46 0 0 0 56.00 8.75 9.40 9.35 0 0 0
March 17, 2023 11.75 13.30 13.05 0 0 0 35.00 0.02 0.33 0.43 0 15 0
March 17, 2023 9.25 9.90 10.15 0 0 0 38.00 0.05 0.43 0.55 0 5 0
March 17, 2023 7.35 8.15 8.25 0 3 0 40.00 0.23 0.60 0.75 0 0 0
March 17, 2023 5.50 6.10 6.45 0 10 0 42.00 0.55 0.95 1.05 0 2 0
March 17, 2023 4.00 4.60 4.75 0 0 0 44.00 1.00 1.45 1.55 0 0 0
March 17, 2023 2.70 3.25 3.40 0 2 0 46.00 1.75 2.15 2.25 0 0 0
March 17, 2023 1.75 2.15 2.40 0 0 0 48.00 2.65 3.25 3.25 0 0 0
March 17, 2023 1.00 1.40 1.25 0 3 0 50.00 3.95 4.50 4.55 0 0 0
March 17, 2023 0.07 0.42 0.60 0 0 0 55.00 7.95 8.65 8.60 0 0 0
March 17, 2023 0.01 0.24 0.37 0 0 0 60.00 12.10 13.70 13.35 0 0 0
June 16, 2023 11.65 13.45 13.10 0 0 0 35.00 0.02 0.45 0.55 0 0 0
June 16, 2023 8.70 10.55 10.20 0 0 0 38.00 0.22 0.70 0.85 0 0 0
June 16, 2023 6.95 8.80 8.45 0 0 0 40.00 0.49 1.00 1.05 0 0 0
June 16, 2023 5.80 6.60 6.70 0 0 0 42.00 0.75 1.45 1.45 0 3 0
June 16, 2023 4.40 5.20 5.25 0 0 0 44.00 1.35 2.05 2.00 0 3 0
June 16, 2023 3.10 3.90 3.95 0 0 0 46.00 2.10 2.85 2.90 0 1 0
June 16, 2023 2.00 2.90 2.95 0 0 0 48.00 2.95 3.80 3.75 0 0 0
June 16, 2023 1.25 2.10 2.15 0 0 0 50.00 4.15 5.00 4.95 0 0 0
June 16, 2023 0.27 0.80 0.90 0 0 0 55.00 7.30 9.30 9.00 0 0 0
June 16, 2023 0.01 0.36 0.50 0 0 0 60.00 12.00 13.85 13.55 0 0 0