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: December 4, 2022 at 12:07 a.m.   (Real-time)

  • Last price: 53.890
  • Net change: -0.420
  • Bid price: 53.720
  • Ask price: 54.110
  • 30-day historical volatility: 34.49%
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: 255
Volume: 0
Open interest: 130
Volume: 0
December 16, 2022 18.70 19.35 19.35 0 0 0 35.00 0 0.16 0.16 0 15 0
December 16, 2022 15.70 16.40 16.40 0 0 0 38.00 0 0.16 0.16 0 0 0
December 16, 2022 14.75 15.40 15.40 0 0 0 39.00 0 0.16 0.16 0 0 0
December 16, 2022 13.75 14.30 14.30 0 0 0 40.00 0 0.17 0.17 0 0 0
December 16, 2022 12.75 13.35 13.35 0 0 0 41.00 0 0.17 0.17 0 0 0
December 16, 2022 11.75 12.35 12.35 0 0 0 42.00 0 0.18 0.18 0 0 0
December 16, 2022 10.75 11.40 11.40 0 0 0 43.00 0 0.18 0.18 0 0 0
December 16, 2022 9.60 10.40 10.40 0 0 0 44.00 0.01 0.19 0.19 0 0 0
December 16, 2022 8.60 9.40 9.40 0 0 0 45.00 0.01 0.19 0.19 0 10 0
December 16, 2022 7.70 8.45 8.45 0 10 0 46.00 0.01 0.19 0.19 0 0 0
December 16, 2022 6.70 7.45 7.45 0 0 0 47.00 0.01 0.19 0.19 0 0 0
December 16, 2022 5.70 6.50 6.50 0 0 0 48.00 0.01 0.24 0.24 0 0 0
December 16, 2022 4.95 5.55 5.55 0 0 0 49.00 0.02 0.30 0.30 0 25 0
December 16, 2022 4.05 4.60 4.60 0 0 0 50.00 0.12 0.39 0.39 0 3 0
December 16, 2022 2.40 2.85 2.85 0 11 0 52.00 0.48 0.75 0.75 0 0 0
December 16, 2022 1.15 1.40 1.40 0 2 0 54.00 1.15 1.40 1.40 0 0 0
December 16, 2022 0.70 0.90 0.90 0 20 0 55.00 1.65 1.90 1.90 0 0 0
December 16, 2022 0.41 0.60 0.60 0 0 0 56.00 2.20 2.80 2.80 0 0 0
December 16, 2022 0.02 0.20 0.20 0 0 0 58.00 3.85 4.45 4.45 0 0 0
December 16, 2022 0.01 0.26 0.26 0 0 0 60.00 5.65 6.35 6.35 0 0 0
December 16, 2022 0 0.17 0.17 0 0 0 62.00 7.65 8.40 8.40 0 0 0
December 16, 2022 0 0.16 0.16 0 0 0 64.00 9.65 10.35 10.35 0 0 0
December 16, 2022 0 0.16 0.16 0 0 0 65.00 10.65 11.35 11.35 0 0 0
December 16, 2022 0 0.16 0.16 0 0 0 70.00 15.65 16.35 16.35 0 0 0
December 16, 2022 0 0.16 0.16 0 0 0 75.00 20.65 21.35 21.35 0 0 0
December 16, 2022 0 0.16 0.16 0 0 0 80.00 25.80 26.35 26.35 0 0 0
December 16, 2022 0 0.16 0.16 0 0 0 90.00 35.80 36.35 36.35 0 0 0
January 20, 2023 13.90 14.40 14.40 0 0 0 40.00 0.01 0.24 0.24 0 0 0
January 20, 2023 12.00 12.45 12.45 0 0 0 42.00 0.06 0.29 0.29 0 6 0
January 20, 2023 11.05 11.45 11.45 0 0 0 43.00 0.08 0.34 0.34 0 1 0
January 20, 2023 10.10 10.60 10.60 0 0 0 44.00 0.15 0.39 0.39 0 0 0
January 20, 2023 9.15 9.65 9.65 0 0 0 45.00 0.21 0.44 0.44 0 0 0
January 20, 2023 8.25 8.85 8.85 0 0 0 46.00 0.31 0.50 0.50 0 0 0
January 20, 2023 7.35 7.85 7.85 0 0 0 47.00 0.41 0.65 0.65 0 0 0
January 20, 2023 6.30 6.90 6.90 0 0 0 48.00 0.55 0.80 0.80 0 3 0
January 20, 2023 5.60 6.15 6.15 0 0 0 49.00 0.70 1.00 1.00 0 0 0
January 20, 2023 4.90 5.35 5.35 0 0 0 50.00 0.90 1.15 1.15 0 0 0
January 20, 2023 3.45 3.95 3.95 0 0 0 52.00 1.45 1.65 1.65 0 10 0
January 20, 2023 2.20 2.70 2.70 0 0 0 54.00 2.20 2.45 2.45 0 10 0
January 20, 2023 1.35 1.65 1.65 0 0 0 56.00 3.25 3.70 3.70 0 0 0
January 20, 2023 0.70 0.95 0.95 0 0 0 58.00 4.55 5.05 5.05 0 0 0
January 20, 2023 0.30 0.55 0.55 0 0 0 60.00 6.15 6.65 6.65 0 0 0
January 20, 2023 0.07 0.29 0.29 0 0 0 62.00 7.90 8.60 8.60 0 0 0
January 20, 2023 0.01 0.19 0.19 0 15 0 64.00 9.75 10.50 10.50 0 0 0
February 17, 2023 14.10 14.65 14.65 0 0 0 40.00 0.13 0.35 0.35 0 0 0
February 17, 2023 12.25 12.80 12.80 0 0 0 42.00 0.25 0.45 0.45 0 0 0
February 17, 2023 11.35 12.05 12.05 0 0 0 43.00 0.34 0.55 0.55 0 0 0
February 17, 2023 10.30 11.00 11.00 0 0 0 44.00 0.43 0.65 0.65 0 0 0
February 17, 2023 9.40 10.10 10.10 0 0 0 45.00 0.55 0.75 0.75 0 0 0
February 17, 2023 8.55 9.25 9.25 0 0 0 46.00 0.70 0.95 0.95 0 0 0
February 17, 2023 7.70 8.40 8.40 0 0 0 47.00 0.80 1.10 1.10 0 0 0
February 17, 2023 6.90 7.60 7.60 0 0 0 48.00 1.00 1.30 1.30 0 0 0
February 17, 2023 6.25 6.80 6.80 0 0 0 49.00 1.20 1.50 1.50 0 30 0
February 17, 2023 5.55 6.05 6.05 0 0 0 50.00 1.45 1.70 1.70 0 10 0
February 17, 2023 4.20 4.65 4.65 0 0 0 52.00 2.05 2.30 2.30 0 0 0
February 17, 2023 3.00 3.45 3.45 0 0 0 54.00 2.80 3.15 3.15 0 0 0
February 17, 2023 2.10 2.40 2.40 0 0 0 56.00 3.80 4.30 4.30 0 0 0
February 17, 2023 1.35 1.60 1.60 0 0 0 58.00 5.10 5.50 5.50 0 0 0
February 17, 2023 0.85 1.10 1.10 0 10 0 60.00 6.55 7.15 7.15 0 0 0
February 17, 2023 0.48 0.70 0.70 0 0 0 62.00 8.10 8.90 8.90 0 0 0
February 17, 2023 0.22 0.40 0.40 0 0 0 64.00 9.90 10.55 10.55 0 0 0
March 17, 2023 19.05 19.80 19.80 0 0 0 35.00 0.06 0.34 0.34 0 0 0
March 17, 2023 16.20 17.55 17.55 0 0 0 38.00 0.21 0.49 0.49 0 0 0
March 17, 2023 14.35 15.65 15.65 0 0 0 40.00 0.31 0.65 0.65 0 0 0
March 17, 2023 12.55 13.85 13.85 0 0 0 42.00 0.55 0.85 0.85 0 0 0
March 17, 2023 11.70 12.45 12.45 0 0 0 43.00 0.65 0.95 0.95 0 0 0
March 17, 2023 10.80 11.60 11.60 0 0 0 44.00 0.75 1.10 1.10 0 0 0
March 17, 2023 9.95 10.75 10.75 0 0 0 45.00 0.85 1.25 1.25 0 2 0
March 17, 2023 9.10 9.85 9.85 0 0 0 46.00 1.05 1.45 1.45 0 0 0
March 17, 2023 8.30 9.05 9.05 0 0 0 47.00 1.25 1.65 1.65 0 0 0
March 17, 2023 7.50 8.25 8.25 0 0 0 48.00 1.45 1.85 1.85 0 0 0
March 17, 2023 6.80 7.55 7.55 0 0 0 49.00 1.75 2.15 2.15 0 0 0
March 17, 2023 6.10 6.90 6.90 0 0 0 50.00 2.05 2.40 2.40 0 0 0
March 17, 2023 4.90 5.45 5.45 0 0 0 52.00 2.65 3.15 3.15 0 0 0
March 17, 2023 3.85 4.30 4.30 0 0 0 54.00 3.50 4.00 4.00 0 0 0
March 17, 2023 3.30 3.80 3.80 0 20 0 55.00 4.00 4.45 4.45 0 0 0
March 17, 2023 2.85 3.35 3.35 0 0 0 56.00 4.50 5.00 5.00 0 0 0
March 17, 2023 2.10 2.55 2.55 0 0 0 58.00 5.70 6.20 6.20 0 0 0
March 17, 2023 1.45 1.85 1.85 0 15 0 60.00 7.00 7.80 7.80 0 0 0
March 17, 2023 0.60 1.00 1.00 0 0 0 64.00 10.15 11.00 11.00 0 0 0
March 17, 2023 0.46 0.85 0.85 0 0 0 65.00 10.45 11.80 11.80 0 0 0
March 17, 2023 0.06 0.35 0.35 0 2 0 70.00 15.70 16.50 16.50 0 0 0
April 21, 2023 12.85 13.65 13.65 0 0 0 42.00 0.85 1.15 1.15 0 0 0
April 21, 2023 11.15 12.00 12.00 0 0 0 44.00 1.15 1.55 1.55 0 0 0
April 21, 2023 10.20 11.20 11.20 0 0 0 45.00 1.30 1.70 1.70 0 0 0
April 21, 2023 9.55 10.35 10.35 0 0 0 46.00 1.50 1.90 1.90 0 0 0
April 21, 2023 8.75 9.50 9.50 0 0 0 47.00 1.70 2.15 2.15 0 0 0
April 21, 2023 8.05 8.75 8.75 0 0 0 48.00 1.90 2.35 2.35 0 0 0
April 21, 2023 7.25 8.05 8.05 0 0 0 49.00 2.15 2.65 2.65 0 0 0
April 21, 2023 6.65 7.40 7.40 0 0 0 50.00 2.45 2.95 2.95 0 0 0
April 21, 2023 5.40 6.10 6.10 0 0 0 52.00 3.15 3.75 3.75 0 0 0
April 21, 2023 4.40 5.00 5.00 0 0 0 54.00 4.05 4.60 4.60 0 0 0
April 21, 2023 3.40 4.00 4.00 0 0 0 56.00 5.05 5.55 5.55 0 0 0
April 21, 2023 2.65 3.15 3.15 0 0 0 58.00 6.20 6.70 6.70 0 0 0
April 21, 2023 2.00 2.45 2.45 0 0 0 60.00 7.60 8.10 8.10 0 0 0
April 21, 2023 1.05 1.45 1.45 0 0 0 64.00 10.40 11.35 11.35 0 0 0
May 19, 2023 10.00 10.85 10.85 0 0 0 46.00 1.95 2.30 2.30 0 0 0
May 19, 2023 9.30 10.10 10.10 0 0 0 47.00 2.15 2.60 2.60 0 0 0
May 19, 2023 8.60 9.40 9.40 0 0 0 48.00 2.25 2.90 2.90 0 0 0
May 19, 2023 7.95 8.80 8.80 0 0 0 49.00 2.55 3.15 3.15 0 0 0
May 19, 2023 7.35 8.10 8.10 0 0 0 50.00 2.95 3.50 3.50 0 0 0
May 19, 2023 6.15 6.85 6.85 0 0 0 52.00 3.65 4.25 4.25 0 0 0
May 19, 2023 5.15 5.65 5.65 0 0 0 54.00 4.45 5.15 5.15 0 0 0
May 19, 2023 4.25 4.65 4.65 0 0 0 56.00 5.45 6.30 6.30 0 0 0
May 19, 2023 3.35 3.85 3.85 0 0 0 58.00 6.60 7.35 7.35 0 0 0
May 19, 2023 2.55 3.10 3.10 0 0 0 60.00 7.95 8.75 8.75 0 0 0
May 19, 2023 1.55 2.00 2.00 0 0 0 64.00 10.90 11.80 11.80 0 0 0
June 16, 2023 19.45 20.45 20.45 0 0 0 35.00 0.50 0.80 0.80 0 5 0
June 16, 2023 16.80 17.75 17.75 0 0 0 38.00 0.75 1.10 1.10 0 0 0
June 16, 2023 15.05 16.05 16.05 0 0 0 40.00 1.05 1.40 1.40 0 0 0
June 16, 2023 13.40 14.40 14.40 0 0 0 42.00 1.35 1.75 1.75 0 0 0
June 16, 2023 11.80 12.80 12.80 0 0 0 44.00 1.70 2.10 2.10 0 0 0
June 16, 2023 11.00 12.00 12.00 0 0 0 45.00 1.90 2.35 2.35 0 0 0
June 16, 2023 10.30 11.25 11.25 0 0 0 46.00 2.15 2.60 2.60 0 0 0
June 16, 2023 9.05 9.85 9.85 0 0 0 48.00 2.65 3.15 3.15 0 0 0
June 16, 2023 7.75 8.60 8.60 0 0 0 50.00 3.25 3.80 3.80 0 0 0
June 16, 2023 5.10 5.75 5.75 0 10 0 55.00 5.25 5.95 5.95 0 0 0
June 16, 2023 3.05 3.65 3.65 0 10 0 60.00 8.15 8.95 8.95 0 0 0
June 16, 2023 1.70 2.15 2.15 0 10 0 65.00 11.80 12.65 12.65 0 0 0
June 16, 2023 0.85 1.25 1.25 0 10 0 70.00 15.95 16.90 16.90 0 0 0
September 15, 2023 19.90 21.00 21.00 0 0 0 35.00 0.85 1.25 1.25 0 0 0
September 15, 2023 15.70 16.85 16.85 0 0 0 40.00 1.60 2.05 2.05 0 0 0
September 15, 2023 14.15 15.30 15.30 0 0 0 42.00 2.00 2.40 2.40 0 0 0
September 15, 2023 12.70 13.85 13.85 0 0 0 44.00 2.35 2.85 2.85 0 0 0
September 15, 2023 12.00 13.20 13.20 0 0 0 45.00 2.65 3.10 3.10 0 0 0
September 15, 2023 11.30 12.55 12.55 0 0 0 46.00 2.90 3.45 3.45 0 0 0
September 15, 2023 10.10 11.15 11.15 0 10 0 48.00 3.50 4.05 4.05 0 0 0
September 15, 2023 9.10 9.85 9.85 0 0 0 50.00 4.20 4.75 4.75 0 0 0
September 15, 2023 6.30 6.95 6.95 0 50 0 55.00 6.25 7.05 7.05 0 0 0
September 15, 2023 4.40 4.90 4.90 0 50 0 60.00 9.05 9.95 9.95 0 0 0
September 15, 2023 2.80 3.35 3.35 0 0 0 65.00 12.45 13.70 13.70 0 0 0
September 15, 2023 1.80 2.30 2.30 0 0 0 70.00 16.50 17.70 17.70 0 0 0