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 23, 2022 at 5:18 a.m.   (Real-time)

  • Last price: 40.920
  • Net change: 0.130
  • Bid price: 40.740
  • Ask price: 41.100
  • 30-day historical volatility: 13.69%
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: 692
Volume: 36
Open interest: 819
Volume: 3
February 18, 2022 4.70 5.20 5.20 0 0 0 36.00 0.01 0.35 0.35 0 0 0
February 18, 2022 3.65 4.20 4.20 0 0 0 37.00 0 0.35 0.35 0 0 0
February 18, 2022 2.70 3.25 3.25 0 0 0 38.00 0.02 0.35 0.35 0 20 0
February 18, 2022 1.85 2.35 2.35 0 0 0 39.00 0.02 0.45 0.45 0 40 0
February 18, 2022 1.00 1.45 1.45 0 15 0 40.00 0.05 0.65 0.65 0 42 0
February 18, 2022 0.40 0.85 0.85 0 34 0 41.00 0.45 0.95 0.95 0 58 0
February 18, 2022 0.02 0.50 0.50 0 20 0 42.00 1.10 1.55 1.55 0 46 0
February 18, 2022 0.01 0.35 0.35 0 13 0 43.00 1.90 2.40 2.40 0 90 0
February 18, 2022 0 0.25 0.25 0 10 0 44.00 2.80 3.45 3.45 0 10 0
February 18, 2022 0 0.25 0.25 0 0 0 45.00 3.75 4.35 4.35 0 0 0
February 18, 2022 0 0.35 0.35 0 0 0 46.00 4.85 5.35 5.35 0 0 0
February 18, 2022 0 0.35 0.35 0 0 0 48.00 6.85 7.45 7.45 0 0 0
March 18, 2022 5.80 6.15 6.15 0 0 0 35.00 0.02 0.30 0.30 0 0 0
March 18, 2022 4.75 5.20 5.20 0 0 0 36.00 0.02 0.30 0.30 0 16 0
March 18, 2022 3.80 4.25 4.25 0 0 0 37.00 0.15 0.40 0.40 0 10 0
March 18, 2022 2.95 3.30 3.30 0 0 0 38.00 0.30 0.50 0.50 0 80 0
March 18, 2022 2.10 2.45 2.45 0 0 0 39.00 0.50 0.75 0.75 0 37 0
March 18, 2022 1.35 1.75 1.75 0 60 0 40.00 0.75 1.05 1.05 0 21 0
March 18, 2022 0.80 1.10 1.10 0 60 0 41.00 1.25 1.55 1.55 0 35 0
March 18, 2022 0.40 0.65 0.65 0 30 0 42.00 1.85 2.20 2.20 0 20 0
March 18, 2022 0.15 0.40 0.40 -0.10 109 14 43.00 2.60 2.95 2.95 0 21 0
March 18, 2022 0.04 0.30 0.30 0 48 0 44.00 3.50 3.90 3.90 0 12 0
March 18, 2022 0.02 0.25 0.25 0 0 0 45.00 4.45 4.80 4.80 0 0 0
March 18, 2022 0.02 0.20 0.20 0 0 0 46.00 5.40 5.75 5.75 0 0 0
March 18, 2022 0 0.15 0.15 0 0 0 48.00 7.40 7.75 7.75 0 0 0
March 18, 2022 0 0.15 0.15 0 0 0 50.00 9.30 9.75 9.75 0 0 0
April 14, 2022 4.75 5.25 5.25 0 0 0 36.00 0.09 0.40 0.40 0 0 0
April 14, 2022 3.85 4.30 4.30 0 0 0 37.00 0.20 0.55 0.55 0 27 0
April 14, 2022 3.00 3.45 3.45 0 0 0 38.00 0.40 0.75 0.75 0 32 0
April 14, 2022 2.20 2.65 2.65 0 0 0 39.00 0.70 0.95 0.95 0 10 0
April 14, 2022 1.55 1.95 1.95 0 0 0 40.00 1.00 1.35 1.35 0 29 0
April 14, 2022 1.05 1.35 1.35 0 25 0 41.00 1.50 1.85 1.85 0 4 0
April 14, 2022 0.65 0.90 0.90 -0.20 0 10 42.00 2.10 2.40 2.40 0 3 0
April 14, 2022 0.35 0.60 0.60 0 2 0 43.00 2.80 3.20 3.20 0 0 0
April 14, 2022 0.10 0.40 0.40 -0.15 32 12 44.00 3.60 4.00 4.00 0 0 0
April 14, 2022 0.02 0.30 0.30 0 15 0 45.00 4.50 4.95 4.95 0 0 0
April 14, 2022 0.02 0.30 0.30 0 9 0 46.00 5.45 5.90 5.90 0 0 0
April 14, 2022 0.07 0.20 0.20 0 0 0 48.00 7.35 7.85 7.85 0 0 0
May 20, 2022 4.85 5.30 5.30 0 0 0 36.00 0.25 0.50 0.50 0 9 0
May 20, 2022 3.95 4.40 4.40 0 0 0 37.00 0.35 0.70 0.70 0 0 0
May 20, 2022 3.10 3.60 3.60 0 0 0 38.00 0.55 0.90 0.90 0 0 0
May 20, 2022 2.40 2.85 2.85 0 0 0 39.00 0.85 1.20 1.20 0 0 0
May 20, 2022 1.80 2.20 2.20 0 25 0 40.00 1.25 1.55 1.55 0 0 0
May 20, 2022 1.30 1.65 1.65 0 0 0 41.00 1.70 2.05 2.05 0 0 0
May 20, 2022 0.80 1.15 1.15 0 0 0 42.00 2.25 2.70 2.70 0 0 0
May 20, 2022 0.50 0.85 0.85 0 0 0 43.00 2.95 3.40 3.40 0 0 0
May 20, 2022 0.25 0.60 0.60 0 0 0 44.00 3.75 4.15 4.15 0 0 0
May 20, 2022 0.10 0.45 0.45 0 0 0 45.00 4.60 5.00 5.00 0 0 0
May 20, 2022 0.02 0.35 0.35 0 4 0 46.00 5.45 5.95 5.95 0 0 0
May 20, 2022 0.02 0.30 0.30 0 0 0 48.00 7.50 7.85 7.85 0 0 0
June 17, 2022 5.75 6.30 6.30 0 0 0 35.00 0.20 0.60 0.60 0 0 0
June 17, 2022 4.85 5.35 5.35 0 0 0 36.00 0.35 0.70 0.70 0 0 0
June 17, 2022 3.20 3.65 3.65 0 1 0 38.00 0.85 1.20 1.20 0 0 0
June 17, 2022 2.50 2.90 2.90 0 0 0 39.00 1.20 1.50 1.50 0 0 0
June 17, 2022 1.95 2.20 2.20 0 0 0 40.00 1.55 2.00 2.00 0 2 0
June 17, 2022 1.35 1.70 1.70 0 0 0 41.00 2.10 2.45 2.45 0 0 0
June 17, 2022 1.00 1.30 1.30 0 4 0 42.00 2.70 3.15 3.15 0 65 0
June 17, 2022 0.60 0.95 0.95 0 0 0 43.00 3.40 3.85 3.85 0 0 0
June 17, 2022 0.35 0.75 0.75 0 10 0 44.00 4.15 4.65 4.65 -0.35 20 3
June 17, 2022 0.25 0.60 0.60 0 0 0 45.00 5.00 5.50 5.50 0 0 0
June 17, 2022 0.08 0.45 0.45 0 20 0 46.00 5.95 6.40 6.40 0 0 0
June 17, 2022 0.02 0.40 0.40 0 0 0 48.00 7.85 8.35 8.35 0 0 0
June 17, 2022 0.02 0.30 0.30 0 5 0 50.00 9.80 10.30 10.30 0 0 0
July 15, 2022 4.80 5.35 5.35 0 0 0 36.00 0.30 0.95 0.95 0 0 0
July 15, 2022 3.10 3.75 3.75 0 0 0 38.00 0.85 1.40 1.40 0 0 0
July 15, 2022 2.45 3.05 3.05 0 0 0 39.00 1.20 1.85 1.85 0 0 0
July 15, 2022 1.90 2.45 2.45 0 0 0 40.00 1.65 2.20 2.20 0 0 0
July 15, 2022 1.30 1.95 1.95 0 0 0 41.00 2.15 2.75 2.75 0 0 0
July 15, 2022 0.90 1.55 1.55 0 0 0 42.00 2.80 3.35 3.35 0 0 0
July 15, 2022 0.55 1.20 1.20 0 0 0 43.00 3.45 4.05 4.05 0 0 0
July 15, 2022 0.30 0.95 0.95 0 0 0 44.00 4.25 4.80 4.80 0 0 0
July 15, 2022 0.02 0.60 0.60 0 0 0 46.00 5.85 6.60 6.60 0 0 0
September 16, 2022 5.85 6.40 6.40 0 1 0 35.00 0.55 0.80 0.80 0 25 0
September 16, 2022 4.95 5.50 5.50 0 2 0 36.00 0.75 1.05 1.05 0 12 0
September 16, 2022 3.35 3.95 3.95 0 1 0 38.00 1.35 1.75 1.75 0 8 0
September 16, 2022 2.15 2.50 2.50 0 21 0 40.00 2.15 2.60 2.60 0 8 0
September 16, 2022 1.25 1.55 1.55 0 67 0 42.00 3.30 3.90 3.90 0 0 0
September 16, 2022 0.65 1.05 1.05 0 2 0 44.00 4.75 5.25 5.25 0 0 0
September 16, 2022 0.45 0.85 0.85 0 2 0 45.00 5.55 6.05 6.05 0 0 0
September 16, 2022 0.25 0.70 0.70 0 10 0 46.00 6.35 6.95 6.95 0 0 0
September 16, 2022 0.02 0.25 0.25 0 22 0 50.00 10.00 10.60 10.60 0 0 0
December 16, 2022 6.00 6.45 6.45 0 0 0 35.00 0.80 1.30 1.30 0 5 0
December 16, 2022 5.10 5.60 5.60 0 0 0 36.00 1.05 1.55 1.55 0 0 0
December 16, 2022 3.45 4.15 4.15 0 0 0 38.00 1.65 2.25 2.25 0 0 0
December 16, 2022 2.35 4.15 4.15 0 2 0 40.00 2.55 3.15 3.15 0 0 0
December 16, 2022 1.45 4.15 4.15 0 2 0 42.00 3.70 4.40 4.40 0 2 0
December 16, 2022 0.80 1.35 1.35 0 2 0 44.00 5.00 5.85 5.85 0 0 0
December 16, 2022 0.55 1.15 1.15 0 5 0 45.00 5.75 6.55 6.55 0 0 0
December 16, 2022 0.40 0.95 0.95 0 0 0 46.00 6.60 7.40 7.40 0 0 0
December 16, 2022 0.02 4.15 4.15 0 2 0 50.00 10.25 10.95 10.95 0 0 0