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.

AIF – Altus Group Limited

Last update: January 23, 2022 at 3:57 a.m.   (Real-time)

  • Last price: 63.960
  • Net change: -1.060
  • Bid price: 63.860
  • Ask price: 64.280
  • 30-day historical volatility: 29.21%
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: 251
Volume: 0
Open interest: 189
Volume: 0
February 18, 2022 12.00 12.95 12.95 0 0 0 52.00 0.10 0.70 0.70 0 25 0
February 18, 2022 10.20 11.05 11.05 0 0 0 54.00 0.20 0.70 0.70 0 10 0
February 18, 2022 8.25 9.20 9.20 0 0 0 56.00 0.35 0.95 0.95 0 10 0
February 18, 2022 6.50 7.40 7.40 0 0 0 58.00 0.55 1.15 1.15 0 2 0
February 18, 2022 4.85 5.65 5.65 0 0 0 60.00 0.90 1.55 1.55 0 33 0
February 18, 2022 3.40 4.10 4.10 0 0 0 62.00 1.40 2.05 2.05 0 12 0
February 18, 2022 2.15 2.85 2.85 0 5 0 64.00 2.15 2.80 2.80 0 5 0
February 18, 2022 1.25 1.85 1.85 0 0 0 66.00 3.15 3.85 3.85 0 0 0
February 18, 2022 0.60 1.20 1.20 0 0 0 68.00 4.45 5.25 5.25 0 2 0
February 18, 2022 0.20 0.80 0.80 0 30 0 70.00 6.05 6.95 6.95 0 0 0
February 18, 2022 0.02 0.55 0.55 0 0 0 72.00 7.80 8.70 8.70 0 0 0
February 18, 2022 0.01 0.45 0.45 0 20 0 74.00 9.80 10.45 10.45 0 0 0
February 18, 2022 0.01 0.35 0.35 0 15 0 76.00 11.65 12.45 12.45 0 10 0
February 18, 2022 0.01 0.35 0.35 0 0 0 78.00 13.60 14.35 14.35 0 0 0
February 18, 2022 0 0.35 0.35 0 0 0 80.00 15.60 16.40 16.40 0 0 0
March 18, 2022 14.40 15.05 15.05 0 0 0 50.00 0.40 0.90 0.90 0 0 0
March 18, 2022 12.55 13.20 13.20 0 0 0 52.00 0.55 1.00 1.00 0 0 0
March 18, 2022 10.70 11.40 11.40 0 10 0 54.00 0.75 1.30 1.30 0 0 0
March 18, 2022 9.80 10.50 10.50 0 0 0 55.00 0.95 1.40 1.40 0 0 0
March 18, 2022 8.95 9.65 9.65 0 0 0 56.00 1.00 1.55 1.55 0 0 0
March 18, 2022 7.35 8.10 8.10 0 0 0 58.00 1.35 1.90 1.90 0 0 0
March 18, 2022 5.85 6.55 6.55 0 0 0 60.00 1.85 2.40 2.40 0 0 0
March 18, 2022 4.55 5.10 5.10 0 0 0 62.00 2.50 3.10 3.10 0 10 0
March 18, 2022 3.35 3.90 3.90 0 10 0 64.00 3.30 3.95 3.95 0 10 0
March 18, 2022 2.85 3.40 3.40 0 0 0 65.00 3.80 4.40 4.40 0 0 0
March 18, 2022 2.40 2.95 2.95 0 0 0 66.00 4.35 4.95 4.95 0 0 0
March 18, 2022 1.60 2.15 2.15 0 20 0 68.00 5.55 6.20 6.20 0 0 0
March 18, 2022 1.00 1.55 1.55 0 20 0 70.00 6.95 7.70 7.70 0 0 0
March 18, 2022 0.60 1.10 1.10 0 0 0 72.00 8.50 9.20 9.20 0 0 0
March 18, 2022 0.30 0.80 0.80 0 0 0 74.00 10.20 10.95 10.95 0 0 0
March 18, 2022 0.20 0.70 0.70 0 0 0 75.00 11.10 11.75 11.75 0 0 0
March 18, 2022 0.06 0.55 0.55 0 15 0 76.00 12.00 12.65 12.65 0 0 0
March 18, 2022 0.02 0.45 0.45 0 0 0 78.00 13.80 14.55 14.55 0 0 0
March 18, 2022 0.01 0.30 0.30 0 0 0 80.00 15.80 16.45 16.45 0 0 0
March 18, 2022 0 0.25 0.25 0 0 0 90.00 25.70 26.30 26.30 0 0 0
April 14, 2022 12.55 13.35 13.35 0 0 0 52.00 0.80 1.30 1.30 0 15 0
April 14, 2022 9.00 9.85 9.85 0 0 0 56.00 1.35 1.90 1.90 0 0 0
April 14, 2022 7.45 8.35 8.35 0 0 0 58.00 1.75 2.30 2.30 0 0 0
April 14, 2022 6.20 6.90 6.90 0 0 0 60.00 2.30 2.85 2.85 0 0 0
April 14, 2022 4.85 5.50 5.50 0 6 0 62.00 3.00 3.55 3.55 0 0 0
April 14, 2022 3.70 4.35 4.35 0 25 0 64.00 3.85 4.50 4.50 0 0 0
April 14, 2022 2.75 3.45 3.45 0 0 0 66.00 4.85 5.45 5.45 0 0 0
April 14, 2022 2.00 2.60 2.60 0 10 0 68.00 6.05 6.65 6.65 0 10 0
April 14, 2022 1.35 1.95 1.95 0 0 0 70.00 7.25 8.10 8.10 0 0 0
April 14, 2022 0.90 1.45 1.45 0 0 0 72.00 8.85 9.60 9.60 0 0 0
April 14, 2022 0.55 1.05 1.05 0 0 0 74.00 10.50 11.30 11.30 0 0 0
April 14, 2022 0.30 0.80 0.80 0 0 0 76.00 12.20 13.05 13.05 0 0 0
April 14, 2022 0.10 0.65 0.65 0 0 0 78.00 14.05 14.85 14.85 0 0 0
April 14, 2022 0.02 0.50 0.50 0 0 0 80.00 15.95 16.75 16.75 0 0 0
May 20, 2022 9.60 10.55 10.55 0 0 0 56.00 1.85 2.45 2.45 0 0 0
May 20, 2022 8.10 9.05 9.05 0 0 0 58.00 2.25 3.00 3.00 0 0 0
May 20, 2022 6.80 7.55 7.55 0 0 0 60.00 3.00 3.60 3.60 0 0 0
May 20, 2022 5.55 6.30 6.30 0 0 0 62.00 3.65 4.35 4.35 0 0 0
May 20, 2022 4.45 5.15 5.15 0 0 0 64.00 4.50 5.25 5.25 0 0 0
May 20, 2022 3.45 4.20 4.20 0 0 0 66.00 5.50 6.35 6.35 0 0 0
May 20, 2022 2.60 3.35 3.35 0 3 0 68.00 6.70 7.55 7.55 0 0 0
May 20, 2022 2.05 2.65 2.65 0 0 0 70.00 8.00 8.85 8.85 0 0 0
May 20, 2022 1.60 2.10 2.10 0 30 0 72.00 9.45 10.35 10.35 0 0 0
May 20, 2022 1.10 1.65 1.65 0 0 0 74.00 10.95 11.95 11.95 0 0 0
May 20, 2022 0.80 1.30 1.30 0 0 0 76.00 12.65 13.60 13.60 0 0 0
May 20, 2022 0.55 1.00 1.00 0 0 0 78.00 14.35 15.35 15.35 0 0 0
May 20, 2022 0.30 0.80 0.80 0 0 0 80.00 16.15 17.15 17.15 0 0 0
June 17, 2022 19.25 20.30 20.30 0 0 0 45.00 0.50 1.20 1.20 0 15 0
June 17, 2022 14.65 15.75 15.75 0 0 0 50.00 1.10 1.70 1.70 0 0 0
June 17, 2022 10.50 11.55 11.55 0 0 0 55.00 1.90 2.55 2.55 0 0 0
June 17, 2022 9.75 10.75 10.75 0 0 0 56.00 2.10 2.75 2.75 0 0 0
June 17, 2022 8.30 9.25 9.25 0 0 0 58.00 2.60 3.30 3.30 0 0 0
June 17, 2022 7.05 7.90 7.90 0 2 0 60.00 3.25 3.95 3.95 0 0 0
June 17, 2022 5.80 6.65 6.65 0 0 0 62.00 4.00 4.70 4.70 0 0 0
June 17, 2022 4.75 5.55 5.55 0 0 0 64.00 4.85 5.60 5.60 0 0 0
June 17, 2022 4.30 5.05 5.05 0 20 0 65.00 5.35 6.10 6.10 0 10 0
June 17, 2022 3.80 4.55 4.55 0 0 0 66.00 5.85 6.60 6.60 0 0 0
June 17, 2022 3.00 3.70 3.70 0 0 0 68.00 7.00 7.80 7.80 0 0 0
June 17, 2022 2.30 3.00 3.00 0 10 0 70.00 8.35 9.10 9.10 0 0 0
June 17, 2022 1.75 2.40 2.40 0 0 0 72.00 9.60 10.60 10.60 0 0 0
June 17, 2022 1.25 1.90 1.90 0 0 0 74.00 11.10 12.15 12.15 0 0 0
June 17, 2022 1.05 1.70 1.70 0 0 0 75.00 11.90 12.90 12.90 0 0 0
June 17, 2022 0.95 1.55 1.55 0 0 0 76.00 12.75 13.75 13.75 0 0 0
June 17, 2022 0.65 1.20 1.20 0 0 0 78.00 14.50 15.45 15.45 0 0 0
June 17, 2022 0.45 1.00 1.00 0 0 0 80.00 16.20 17.20 17.20 0 0 0
June 17, 2022 0.01 0.45 0.45 0 0 0 90.00 25.65 26.60 26.60 0 0 0
July 15, 2022 9.80 11.40 11.40 0 0 0 56.00 2.05 3.55 3.55 0 0 0
July 15, 2022 8.40 10.00 10.00 0 0 0 58.00 2.60 4.10 4.10 0 0 0
July 15, 2022 7.10 8.65 8.65 0 0 0 60.00 3.30 4.80 4.80 0 0 0
July 15, 2022 5.90 7.45 7.45 0 0 0 62.00 4.10 5.60 5.60 0 0 0
July 15, 2022 4.80 6.35 6.35 0 0 0 64.00 5.00 6.50 6.50 0 0 0
July 15, 2022 3.85 5.40 5.40 0 0 0 66.00 6.05 7.55 7.55 0 0 0
July 15, 2022 3.00 4.55 4.55 0 0 0 68.00 7.15 8.70 8.70 0 0 0
July 15, 2022 2.40 3.80 3.80 0 0 0 70.00 8.45 9.95 9.95 0 0 0
July 15, 2022 1.80 3.20 3.20 0 0 0 72.00 9.80 11.35 11.35 0 0 0
July 15, 2022 0.75 2.25 2.25 0 0 0 76.00 12.80 14.40 14.40 0 0 0
September 16, 2022 19.40 20.75 20.75 0 0 0 45.00 0.90 1.75 1.75 0 0 0
September 16, 2022 15.05 16.40 16.40 0 0 0 50.00 1.65 2.50 2.50 0 0 0
September 16, 2022 11.10 12.55 12.55 0 0 0 55.00 2.75 3.55 3.55 0 0 0
September 16, 2022 8.15 9.20 9.20 0 0 0 60.00 4.40 5.30 5.30 0 0 0
September 16, 2022 5.45 6.45 6.45 0 0 0 65.00 6.60 7.60 7.60 0 10 0
September 16, 2022 3.45 4.35 4.35 0 0 0 70.00 9.50 10.50 10.50 0 0 0
September 16, 2022 2.00 2.85 2.85 0 0 0 75.00 12.80 14.00 14.00 0 0 0
September 16, 2022 1.00 1.85 1.85 0 0 0 80.00 16.80 18.10 18.10 0 0 0
September 16, 2022 0.02 0.90 0.90 0 0 0 90.00 25.90 27.10 27.10 0 0 0
December 16, 2022 15.50 17.15 17.15 0 0 0 50.00 2.30 3.35 3.35 0 0 0
December 16, 2022 11.70 13.45 13.45 0 0 0 55.00 3.45 4.75 4.75 0 0 0
December 16, 2022 8.50 10.35 10.35 0 0 0 60.00 5.10 6.55 6.55 0 0 0
December 16, 2022 5.90 7.65 7.65 0 0 0 65.00 7.40 8.85 8.85 0 0 0
December 16, 2022 3.80 5.55 5.55 0 0 0 70.00 10.30 11.75 11.75 0 0 0
December 16, 2022 2.40 3.95 3.95 0 0 0 75.00 13.70 15.15 15.15 0 0 0
December 16, 2022 1.65 2.85 2.85 0 0 0 80.00 17.50 19.00 19.00 0 0 0
December 16, 2022 0.50 1.45 1.45 0 0 0 90.00 26.20 27.80 27.80 0 0 0