Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 1:02 p.m.   (Real-time)

  • Last price: 52.140
  • Net change: -0.400
  • Bid price: 52.070
  • Ask price: 52.160
  • 30-day historical volatility: 29.31%
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: 162
Volume: 0
Open interest: 1,010
Volume: 0
April 19, 2024 17.95 18.55 18.85 0 0 0 34.00 0 0.11 0.16 0 0 0
April 19, 2024 16.95 17.75 17.85 0 0 0 35.00 0 0.11 0.16 0 0 0
April 19, 2024 15.95 16.75 16.85 0 0 0 36.00 0 0.11 0.16 0 0 0
April 19, 2024 14.95 15.55 15.85 0 0 0 37.00 0 0.11 0.15 0 0 0
April 19, 2024 13.95 14.55 14.90 0 0 0 38.00 0 0.11 0.15 0 0 0
April 19, 2024 12.95 13.55 13.90 0 0 0 39.00 0 0.11 0.15 0 0 0
April 19, 2024 11.95 12.65 12.90 0 0 0 40.00 0 0.11 0 0 0 0
April 19, 2024 10.95 11.75 0 0 0 0 41.00 0 0.12 0 0 0 0
April 19, 2024 9.95 10.80 10.90 0 0 0 42.00 0 0.12 0.15 0 0 0
April 19, 2024 8.95 9.80 9.90 0 0 0 43.00 0 0.12 0.17 0 0 0
April 19, 2024 8.00 8.55 8.90 0 0 0 44.00 0 0.12 0.18 0 0 0
April 19, 2024 7.00 7.80 7.95 0 0 0 45.00 0.01 0.13 0.20 0 0 0
April 19, 2024 6.05 6.65 6.95 0 0 0 46.00 0.01 0.14 0.23 0 0 0
April 19, 2024 5.10 5.70 6.00 0 16 0 47.00 0.01 0.24 0.28 0 0 0
April 19, 2024 4.20 4.70 5.05 0 0 0 48.00 0.01 0.27 0.34 0 0 0
April 19, 2024 3.20 3.80 4.15 0 0 0 49.00 0.02 0.41 0.45 0 0 0
April 19, 2024 2.40 3.05 3.30 0 0 0 50.00 0.21 0.65 0.60 0 0 0
April 19, 2024 1.15 1.55 1.75 0 0 0 52.00 0.80 1.20 1.25 0 0 0
April 19, 2024 0.31 0.75 0.75 0 0 0 54.00 2.00 2.50 2.15 0 0 0
April 19, 2024 0.02 0.30 0.36 0 0 0 56.00 3.70 4.20 3.95 0 0 0
April 19, 2024 0.01 0.16 0.20 0 0 0 58.00 5.65 6.15 5.85 0 0 0
April 19, 2024 0 0.12 0.15 0 0 0 60.00 7.65 8.15 7.85 0 0 0
May 17, 2024 18.05 18.65 19.00 0 0 0 34.00 0 0.14 0.18 0 0 0
May 17, 2024 16.05 16.95 17.05 0 0 0 36.00 0.08 0.16 0.20 0 10 0
May 17, 2024 15.00 15.70 16.05 0 0 0 37.00 0.01 0.17 0.20 0 0 0
May 17, 2024 14.10 14.95 15.05 0 0 0 38.00 0.01 0.19 0.23 0 0 0
May 17, 2024 13.00 14.00 14.10 0 0 0 39.00 0.01 0.21 0.24 0 0 0
May 17, 2024 12.10 12.85 13.15 0 0 0 40.00 0.01 0.24 0.27 0 0 0
May 17, 2024 11.15 11.80 12.20 0 0 0 41.00 0.05 0.29 0.31 0 0 0
May 17, 2024 10.20 10.85 11.25 0 0 0 42.00 0.11 0.33 0 0 0 0
May 17, 2024 9.35 10.25 10.30 0 0 0 43.00 0.17 0.39 0.42 0 0 0
May 17, 2024 8.35 9.00 0 0 10 0 44.00 0.20 0.45 0 0 0 0
May 17, 2024 7.45 8.35 8.45 0 0 0 45.00 0.32 0.55 0.55 0 0 0
May 17, 2024 6.60 7.30 7.60 0 0 0 46.00 0.41 0.70 0.70 0 0 0
May 17, 2024 5.70 6.50 6.70 0 0 0 47.00 0.55 0.85 0.85 0 0 0
May 17, 2024 5.00 5.50 5.85 0 0 0 48.00 0.80 1.05 1.00 0 0 0
May 17, 2024 4.20 4.70 5.05 0 0 0 49.00 1.00 1.25 1.20 0 0 0
May 17, 2024 3.50 4.00 4.30 0 0 0 50.00 1.30 1.55 1.45 0 0 0
May 17, 2024 2.35 2.70 2.95 0 0 0 52.00 2.00 2.25 2.10 0 0 0
May 17, 2024 1.40 1.70 1.90 0 0 0 54.00 2.90 3.35 3.15 0 0 0
May 17, 2024 0.80 1.05 1.15 0 0 0 56.00 4.05 4.70 4.40 0 0 0
May 17, 2024 0.31 0.60 0.65 0 0 0 58.00 5.45 6.40 6.10 0 0 0
May 17, 2024 0.06 0.37 0.40 0 0 0 60.00 7.60 8.20 7.90 0 0 0
June 21, 2024 22.05 22.90 23.15 0 0 0 30.00 0 0.22 0.30 0 0 0
June 21, 2024 18.15 19.00 19.25 0 0 0 34.00 0.01 0.26 0.28 0 0 0
June 21, 2024 17.15 18.10 18.30 0 0 0 35.00 0.02 0.28 0.29 0 0 0
June 21, 2024 16.20 17.25 17.35 0 0 0 36.00 0.02 0.32 0.32 0 0 0
June 21, 2024 15.25 16.10 16.35 0 0 0 37.00 0.02 0.35 0.36 0 0 0
June 21, 2024 14.30 15.35 15.40 0 0 0 38.00 0.03 0.37 0.39 0 0 0
June 21, 2024 13.35 14.20 14.45 0 0 0 39.00 0.07 0.42 0.44 0 0 0
June 21, 2024 12.40 13.35 13.55 0 0 0 40.00 0.12 0.47 0.49 0 0 0
June 21, 2024 11.50 12.40 12.60 0 0 0 41.00 0.18 0.55 0.55 0 0 0
June 21, 2024 10.60 11.45 11.70 0 0 0 42.00 0.25 0.60 0.65 0 0 0
June 21, 2024 9.70 10.55 10.80 0 0 0 43.00 0.34 0.70 0.70 0 0 0
June 21, 2024 8.80 9.75 9.90 0 0 0 44.00 0.43 0.80 0.80 0 0 0
June 21, 2024 7.95 8.90 9.00 0 0 0 45.00 0.55 0.95 0.90 0 0 0
June 21, 2024 7.05 7.95 8.15 0 10 0 46.00 0.70 1.10 1.05 0 0 0
June 21, 2024 6.30 7.15 7.30 0 14 0 47.00 0.85 1.30 1.25 0 0 0
June 21, 2024 5.50 6.35 6.55 0 0 0 48.00 1.10 1.50 1.45 0 0 0
June 21, 2024 4.90 5.50 5.75 0 0 0 49.00 1.40 1.75 1.65 0 0 0
June 21, 2024 4.30 4.80 4.85 0 39 0 50.00 1.60 2.05 1.95 0 0 0
June 21, 2024 3.10 3.60 3.70 0 1 0 52.00 2.45 2.90 2.65 0 0 0
June 21, 2024 2.10 2.45 2.60 0 0 0 54.00 3.40 3.85 3.75 0 0 0
June 21, 2024 1.70 2.00 2.00 0 30 0 55.00 3.90 4.45 4.30 0 0 0
June 21, 2024 1.30 1.65 1.75 0 0 0 56.00 4.55 5.10 4.95 0 0 0
June 21, 2024 0.75 1.10 1.20 0 0 0 58.00 5.75 6.70 6.45 0 0 0
June 21, 2024 0.41 0.70 0.80 0 0 0 60.00 7.45 8.40 8.10 0 0 0
June 21, 2024 0.01 0.30 0.34 0 20 0 65.00 12.00 13.25 12.95 0 0 0
June 21, 2024 0 0.16 0 0 0 0 70.00 17.00 18.25 0 0 0 0
July 19, 2024 12.60 13.35 13.75 0 0 0 40.00 0.21 0.65 0.70 0 0 0
July 19, 2024 11.65 12.45 12.80 0 0 0 41.00 0.25 0.70 0.75 0 0 0
July 19, 2024 10.80 11.55 11.90 0 0 0 42.00 0.36 0.80 0.85 0 0 0
July 19, 2024 9.90 10.65 11.05 0 0 0 43.00 0.46 0.90 0.95 0 0 0
July 19, 2024 8.90 9.80 0 0 0 0 44.00 0.65 1.00 0 0 0 0
July 19, 2024 8.10 8.95 9.30 0 0 0 45.00 0.75 1.15 1.05 0 0 0
July 19, 2024 7.20 8.40 8.45 0 0 0 46.00 0.95 1.35 1.40 0 0 0
July 19, 2024 6.50 7.50 7.65 0 0 0 47.00 1.15 1.60 1.60 0 0 0
July 19, 2024 5.70 6.60 6.90 0 0 0 48.00 1.40 1.85 1.70 0 0 0
July 19, 2024 5.10 5.90 6.20 0 0 0 49.00 1.65 2.10 2.10 0 0 0
July 19, 2024 4.65 5.25 5.40 0 0 0 50.00 2.00 2.45 2.35 0 0 0
July 19, 2024 3.40 3.90 4.15 0 0 0 52.00 2.65 3.25 0 0 0 0
July 19, 2024 2.45 3.05 3.05 0 0 0 54.00 3.70 4.20 4.15 0 0 0
July 19, 2024 1.70 2.15 2.25 0 0 0 56.00 4.80 5.45 5.25 0 0 0
July 19, 2024 1.10 1.50 1.60 0 0 0 58.00 6.00 7.00 6.75 0 0 0
July 19, 2024 0.60 1.10 1.05 0 0 0 60.00 7.50 8.55 8.35 0 0 0
August 16, 2024 11.10 11.90 12.30 0 0 0 42.00 0.60 1.05 1.05 0 0 0
August 16, 2024 10.25 11.05 11.45 0 0 0 43.00 0.75 1.15 1.20 0 0 0
August 16, 2024 9.40 10.30 10.60 0 0 0 44.00 0.90 1.35 1.35 0 0 0
August 16, 2024 8.60 9.65 9.80 0 0 0 45.00 1.10 1.55 1.55 0 0 0
August 16, 2024 7.80 8.70 9.00 0 0 0 46.00 1.30 1.75 1.75 0 1,000 0
August 16, 2024 7.10 7.90 8.25 0 0 0 47.00 1.50 2.00 1.90 0 0 0
August 16, 2024 6.40 7.40 7.50 0 0 0 48.00 1.80 2.30 2.25 0 0 0
August 16, 2024 5.75 6.50 6.80 0 0 0 49.00 2.15 2.60 2.50 0 0 0
August 16, 2024 5.15 5.85 6.10 0 0 0 50.00 2.45 2.95 2.95 0 0 0
August 16, 2024 4.10 4.65 0 0 0 0 52.00 3.15 3.80 0 0 0 0
August 16, 2024 3.15 3.65 3.80 0 0 0 54.00 4.20 4.80 4.65 0 0 0
August 16, 2024 2.35 2.80 2.90 0 0 0 56.00 5.25 5.95 5.80 0 0 0
August 16, 2024 1.60 2.00 2.15 0 0 0 58.00 6.60 7.25 7.15 0 0 0
August 16, 2024 1.10 1.50 1.60 0 0 0 60.00 7.85 8.90 8.65 0 0 0
September 20, 2024 22.25 23.15 23.55 0 0 0 30.00 0.01 0.45 0.50 0 0 0
September 20, 2024 18.55 19.45 19.85 0 0 0 34.00 0.02 0.35 0.55 0 0 0
September 20, 2024 17.60 18.50 18.90 0 0 0 35.00 0.10 0.55 0.55 0 0 0
September 20, 2024 16.70 17.60 18.00 0 0 0 36.00 0.20 0.65 0.65 0 0 0
September 20, 2024 14.90 15.80 16.20 0 0 0 38.00 0.30 0.70 0.85 0 0 0
September 20, 2024 13.15 14.05 14.40 0 0 0 40.00 0.50 0.95 0 0 0 0
September 20, 2024 11.45 12.35 12.70 0 0 0 42.00 0.80 1.25 1.25 0 0 0
September 20, 2024 9.80 10.90 11.00 0 0 0 44.00 1.10 1.55 1.65 0 0 0
September 20, 2024 9.00 10.10 10.25 0 0 0 45.00 1.30 1.75 1.85 0 0 0
September 20, 2024 8.30 9.35 9.50 0 0 0 46.00 1.60 2.00 1.90 0 0 0
September 20, 2024 7.50 8.50 8.75 0 0 0 47.00 1.80 2.30 2.30 0 0 0
September 20, 2024 6.80 7.80 8.05 0 0 0 48.00 2.10 2.60 2.60 0 0 0
September 20, 2024 6.30 7.00 7.20 0 0 0 49.00 2.35 2.95 2.95 0 0 0
September 20, 2024 5.65 6.35 6.70 0 0 0 50.00 2.75 3.35 3.30 0 0 0
September 20, 2024 4.60 5.20 5.40 0 0 0 52.00 3.50 4.15 4.10 0 0 0
September 20, 2024 3.65 4.25 4.35 0 0 0 54.00 4.45 5.20 5.00 0 0 0
September 20, 2024 3.20 3.70 3.90 0 10 0 55.00 5.05 5.65 5.55 0 0 0
September 20, 2024 2.70 3.35 3.45 0 0 0 56.00 5.50 6.35 6.20 0 0 0
September 20, 2024 2.10 2.55 0 0 0 0 58.00 6.70 7.65 0 0 0 0
September 20, 2024 1.50 1.95 2.00 0 0 0 60.00 8.30 9.10 8.95 0 0 0
September 20, 2024 0.50 1.00 1.00 0 0 0 65.00 12.55 13.40 13.05 0 0 0
September 20, 2024 0.07 0.49 0.49 0 2 0 70.00 17.45 18.35 17.90 0 0 0
December 20, 2024 18.10 19.15 19.50 0 0 0 35.00 0.40 0.70 0.95 0 0 0
December 20, 2024 17.20 18.25 0 0 0 0 36.00 0.50 0.90 0 0 0 0
December 20, 2024 15.50 16.55 16.90 0 0 0 38.00 0.80 1.20 0 0 0 0
December 20, 2024 13.85 14.90 15.25 0 0 0 40.00 1.00 1.35 1.55 0 0 0
December 20, 2024 12.00 13.50 13.60 0 0 0 42.00 1.40 1.75 1.85 0 0 0
December 20, 2024 10.50 12.00 12.05 0 0 0 44.00 1.80 2.25 2.40 0 0 0
December 20, 2024 10.10 11.15 11.35 0 0 0 45.00 2.10 2.50 2.55 0 0 0
December 20, 2024 9.40 10.40 10.60 0 0 0 46.00 2.20 2.75 2.90 0 0 0
December 20, 2024 8.00 9.00 9.30 0 0 0 48.00 2.80 3.45 3.50 0 0 0
December 20, 2024 6.90 7.75 7.95 0 0 0 50.00 3.60 4.30 4.20 0 0 0
December 20, 2024 4.40 5.05 5.20 0 0 0 55.00 5.80 6.65 6.60 0 0 0
December 20, 2024 2.50 3.15 3.40 0 10 0 60.00 8.85 9.75 9.70 0 0 0
December 20, 2024 1.40 1.85 1.90 0 0 0 65.00 12.30 13.90 13.60 0 0 0
December 20, 2024 0.60 1.10 0 0 0 0 70.00 17.35 18.40 0 0 0 0
March 21, 2025 10.70 12.30 12.15 0 0 0 45.00 2.50 3.20 3.20 0 0 0
March 21, 2025 10.10 11.20 11.50 0 0 0 46.00 2.80 3.45 3.50 0 0 0
March 21, 2025 9.00 9.95 10.20 0 0 0 48.00 3.50 4.15 4.15 0 0 0
March 21, 2025 7.80 8.75 8.90 0 0 0 50.00 4.20 4.90 4.85 0 0 0
March 21, 2025 5.20 6.05 6.40 0 0 0 55.00 6.45 7.40 7.30 0 0 0
March 21, 2025 3.50 4.15 4.30 0 0 0 60.00 9.45 10.45 10.30 0 0 0
March 21, 2025 2.10 2.75 2.90 0 0 0 65.00 12.70 14.40 14.05 0 0 0
March 21, 2025 1.20 1.70 1.70 0 0 0 70.00 17.45 18.60 18.20 0 0 0