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 8, 2022 at 1:29 p.m.   (Real-time)

  • Last price: 46.470
  • Net change: 0.040
  • Bid price: 46.440
  • Ask price: 46.500
  • 30-day historical volatility: 15.91%
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: 491
Volume: 1
August 19, 2022 10.20 10.75 10.55 0 0 0 36.00 0 0.10 0.15 0 0 0
August 19, 2022 8.25 8.75 8.55 0 0 0 38.00 0 0.10 0.15 0 0 0
August 19, 2022 7.25 7.65 7.55 0 0 0 39.00 0 0.10 0.15 0 0 0
August 19, 2022 6.20 6.65 6.55 0 0 0 40.00 0 0.10 0.15 0 0 0
August 19, 2022 5.25 5.65 5.55 0 0 0 41.00 0 0.11 0.15 0 0 0
August 19, 2022 4.20 4.75 4.55 0 0 0 42.00 0 0.11 0.17 0 0 0
August 19, 2022 3.25 3.70 3.55 0 0 0 43.00 0 0.11 0.18 0 0 0
August 19, 2022 2.20 2.75 2.60 0 79 0 44.00 0.01 0.12 0.20 0 0 0
August 19, 2022 1.20 1.70 1.70 0 20 0 45.00 0.01 0.28 0.31 0 0 0
August 19, 2022 0.40 1.00 0.95 0 30 0 46.00 0.02 0.50 0.60 0 0 0
August 19, 2022 0.02 0.50 0.46 0 10 0 47.00 0.36 0.95 1.15 0 132 0
August 19, 2022 0.01 0.24 0.24 0 10 0 48.00 1.10 1.80 1.95 0 0 0
August 19, 2022 0 0.11 0.17 0 0 0 49.00 2.25 2.75 2.90 0 0 0
August 19, 2022 0 0.10 0.15 0 0 0 50.00 3.35 3.75 3.90 0 0 0
August 19, 2022 0 0.10 0.15 0 0 0 52.00 5.25 5.75 5.90 0 0 0
August 19, 2022 0 0.10 0.15 0 0 0 56.00 9.30 9.85 9.90 0 0 0
September 16, 2022 11.10 11.75 11.60 0 0 0 35.00 0 0.13 0.04 0 23 0
September 16, 2022 10.10 10.75 10.60 0 0 0 36.00 0 0.13 0.04 0 39 0
September 16, 2022 8.15 8.85 8.60 0 0 0 38.00 0 0.14 0.18 0 131 0
September 16, 2022 7.10 7.70 7.60 0 0 0 39.00 0 0.14 0.19 0 1 0
September 16, 2022 6.25 6.70 6.55 0 0 0 40.00 0.01 0.15 0.20 0 8 0
September 16, 2022 5.25 5.65 5.60 0 0 0 41.00 0.01 0.16 0.23 0 8 0
September 16, 2022 4.25 4.70 4.55 0 36 0 42.00 0.01 0.18 0.27 0 20 0
September 16, 2022 3.30 3.75 3.70 0 10 0 43.00 0.01 0.21 0.36 0 0 0
September 16, 2022 2.05 2.80 2.80 0 0 0 44.00 0.07 0.29 0.55 0 15 0
September 16, 2022 1.35 1.90 1.95 0 38 0 45.00 0.02 0.65 0.80 0 0 0
September 16, 2022 0.65 1.30 1.30 0 0 0 46.00 0.34 1.00 1.20 0 0 0
September 16, 2022 0.11 0.75 0.80 0 12 0 47.00 0.90 1.55 1.75 0 0 0
September 16, 2022 0.02 0.47 0.46 0 50 0 48.00 1.70 2.40 2.50 0 0 0
September 16, 2022 0.02 0.20 0.30 0 0 0 49.00 2.85 3.35 3.35 0 0 0
September 16, 2022 0.01 0.23 0.07 0 15 0 50.00 3.75 4.25 4.30 0 0 0
September 16, 2022 0 0.11 0.17 0 0 0 52.00 5.75 6.30 6.25 0 0 0
September 16, 2022 0 0.10 0.17 0 0 0 56.00 9.75 10.30 10.25 0 0 0
October 21, 2022 8.15 8.90 8.60 0 0 0 38.00 0.01 0.16 0.20 0 0 0
October 21, 2022 7.10 7.70 7.60 0 0 0 39.00 0.01 0.17 0.22 0 0 0
October 21, 2022 6.10 6.90 6.60 0 0 0 40.00 0.01 0.19 0.26 0 0 0
October 21, 2022 5.20 5.70 5.65 0 0 0 41.00 0.02 0.21 0.31 0 0 0
October 21, 2022 4.25 4.75 4.70 0 0 0 42.00 0.03 0.25 0.40 0 11 0
October 21, 2022 3.25 3.80 3.80 0 0 0 43.00 0.11 0.34 0.55 0 4 0
October 21, 2022 2.40 2.95 2.95 0 0 0 44.00 0.02 0.75 0.75 0 0 0
October 21, 2022 1.65 2.25 2.20 0 0 0 45.00 0.29 1.00 1.05 0 0 0
October 21, 2022 1.05 1.60 1.60 0 0 0 46.00 0.75 1.30 1.50 0 0 0
October 21, 2022 0.55 1.15 1.15 0 0 0 47.00 1.25 1.80 2.05 0 0 0
October 21, 2022 0.10 0.80 0.80 0 10 0 48.00 1.95 2.60 2.70 0 0 0
October 21, 2022 0.02 0.50 0.55 0 0 0 49.00 2.75 3.50 3.50 0 0 0
October 21, 2022 0.02 0.25 0.36 0 0 0 50.00 3.80 4.35 4.35 0 0 0
October 21, 2022 0.01 0.14 0.22 0 0 0 52.00 5.80 6.25 6.30 0 0 0
October 21, 2022 0 0.11 0.17 0 0 0 56.00 9.70 10.20 10.25 0 0 0
November 18, 2022 8.10 8.85 8.80 0 0 0 38.00 0.01 0.19 0.33 0 0 0
November 18, 2022 7.05 7.90 7.80 0 0 0 39.00 0.01 0.20 0.37 0 0 0
November 18, 2022 6.10 7.00 6.85 0 0 0 40.00 0.01 0.24 0.43 0 0 0
November 18, 2022 5.35 5.95 5.90 0 0 0 41.00 0.03 0.30 0.50 0 5 0
November 18, 2022 4.45 5.05 5.05 0 0 0 42.00 0.17 0.40 0.60 0 0 0
November 18, 2022 3.55 4.20 4.10 0 3 0 43.00 0.34 0.60 0.80 0 0 0
November 18, 2022 2.75 3.35 3.25 0 0 0 44.00 0.50 1.00 1.05 0 0 0
November 18, 2022 2.15 2.60 2.60 0 0 0 45.00 0.85 1.30 1.40 0 0 0
November 18, 2022 1.60 2.05 2.00 0 0 0 46.00 1.25 1.70 1.80 0 0 0
November 18, 2022 1.10 1.60 1.50 0 0 0 47.00 1.80 2.15 2.35 0 0 0
November 18, 2022 0.70 1.15 1.15 0 15 0 48.00 2.35 2.85 3.00 0 0 0
November 18, 2022 0.42 0.80 0.85 0 0 0 49.00 3.15 3.65 3.75 0 0 0
November 18, 2022 0.24 0.48 0.60 0 0 0 50.00 3.80 4.50 4.55 0 0 0
November 18, 2022 0.01 0.26 0.39 0 0 0 52.00 5.65 6.40 6.40 0 0 0
November 18, 2022 0 0.25 0.26 0 0 0 56.00 9.60 10.35 10.35 0 0 0
December 16, 2022 11.00 11.90 11.80 0 0 0 35.00 0.01 0.21 0.30 0 5 0
December 16, 2022 10.00 10.90 10.85 0 0 0 36.00 0.01 0.23 0.32 0 15 0
December 16, 2022 8.05 8.85 8.80 0 0 0 38.00 0.02 0.26 0.40 0 3 0
December 16, 2022 7.10 7.90 7.85 0 0 0 39.00 0.02 0.30 0.47 0 0 0
December 16, 2022 6.30 6.95 6.90 0 0 0 40.00 0.07 0.36 0.55 0 0 0
December 16, 2022 5.35 6.10 5.95 0 0 0 41.00 0.19 0.46 0.65 0 8 0
December 16, 2022 4.50 5.15 5.10 0 8 0 42.00 0.35 0.65 0.85 0 2 0
December 16, 2022 3.65 4.15 4.20 0 0 0 43.00 0.60 1.00 1.05 0 30 0
December 16, 2022 2.95 3.50 3.40 0 12 0 44.00 0.85 1.30 1.35 0 0 0
December 16, 2022 2.25 2.90 2.80 0 9 0 45.00 1.15 1.65 1.75 0 0 0
December 16, 2022 1.75 2.20 2.20 0 7 0 46.00 1.65 2.00 2.20 0 0 0
December 16, 2022 1.25 1.65 1.70 0 0 0 47.00 2.15 2.60 2.80 0 0 0
December 16, 2022 0.85 1.35 1.30 0 20 0 48.00 2.80 3.25 3.40 0 0 0
December 16, 2022 0.60 1.00 1.00 0 0 0 49.00 3.50 3.95 4.05 0 0 0
December 16, 2022 0.36 0.70 0.75 0 6 0 50.00 4.25 4.80 4.90 0 0 0
December 16, 2022 0.08 0.37 0.49 0 0 0 52.00 5.85 6.65 6.65 0 0 0
December 16, 2022 0.01 0.32 0.30 0 0 0 55.00 8.65 9.40 9.45 0 0 0
December 16, 2022 0.01 0.28 0.28 0 0 0 56.00 9.60 10.45 10.50 0 0 0
December 16, 2022 0 0.25 0.25 0 0 0 60.00 13.55 14.40 14.35 0 0 0
January 20, 2023 6.30 7.05 6.95 0 0 0 40.00 0.14 0.46 0.65 0 5 0
January 20, 2023 4.55 5.10 5.15 0 0 0 42.00 0.46 0.80 1.00 0 0 0
January 20, 2023 3.85 4.35 4.30 0 0 0 43.00 0.70 1.05 1.25 0 0 0
January 20, 2023 3.05 3.70 3.65 0 0 0 44.00 0.95 1.40 1.55 0 0 0
January 20, 2023 2.40 3.05 2.95 0 10 0 45.00 1.30 1.80 1.90 0 0 0
January 20, 2023 1.90 2.40 2.40 0 0 0 46.00 1.80 2.20 2.40 0 0 0
January 20, 2023 1.40 1.95 1.90 0 0 0 47.00 2.30 2.80 2.90 0 0 0
January 20, 2023 1.00 1.45 1.50 0 0 0 48.00 2.85 3.40 3.60 0 0 0
January 20, 2023 0.65 1.20 1.20 0 0 0 49.00 3.60 4.10 4.30 0 0 0
January 20, 2023 0.49 0.85 0.95 0 0 0 50.00 4.30 4.85 5.05 0 0 0
January 20, 2023 0.13 0.46 0.60 0 0 0 52.00 5.85 6.65 6.75 0 0 0
January 20, 2023 0.01 0.36 0.35 0 0 0 56.00 9.60 10.45 10.45 0 0 0
March 17, 2023 11.05 11.95 11.90 0 0 0 35.00 0.01 0.35 0.47 0 15 0
March 17, 2023 8.10 9.00 9.00 0 0 0 38.00 0.13 0.50 0.65 0 5 0
March 17, 2023 6.20 7.15 7.10 0 3 0 40.00 0.33 0.75 0.90 0 0 0
March 17, 2023 4.75 5.30 5.35 0 10 0 42.00 0.75 1.20 1.35 0 2 0
March 17, 2023 3.30 3.95 3.95 0 0 0 44.00 1.35 1.85 1.95 0 0 0
March 17, 2023 2.15 2.75 2.75 0 2 0 46.00 2.10 2.70 2.90 0 0 0
March 17, 2023 1.25 1.80 1.85 0 0 0 48.00 3.25 3.85 4.05 0 0 0
March 17, 2023 0.60 1.15 1.25 0 3 0 50.00 4.60 5.30 5.45 0 0 0
March 17, 2023 0.01 0.37 0.50 0 0 0 55.00 8.75 9.75 9.80 0 0 0
March 17, 2023 0.01 0.36 0.35 0 0 0 60.00 13.45 14.55 14.50 0 0 0
June 16, 2023 11.05 12.05 11.95 0 0 0 35.00 0.06 0.50 0.60 0 0 0
June 16, 2023 8.15 9.20 9.00 0 0 0 38.00 0.32 0.85 1.00 0 0 0
June 16, 2023 6.65 7.45 7.20 0 0 0 40.00 0.60 1.30 1.35 0 0 0
June 16, 2023 5.05 5.90 5.70 0 0 0 42.00 1.00 1.75 1.80 0 3 0
June 16, 2023 3.70 4.55 4.40 0 0 0 44.00 1.75 2.45 2.25 -0.25 1 1
June 16, 2023 2.60 3.35 3.25 0 0 0 46.00 2.50 3.30 3.40 0 0 0
June 16, 2023 1.65 2.40 2.30 0 0 0 48.00 3.55 4.45 4.55 0 0 0
June 16, 2023 0.95 1.75 1.65 0 0 0 50.00 4.75 5.75 5.90 0 0 0
June 16, 2023 0.12 0.65 0.75 0 0 0 55.00 8.95 10.05 10.10 0 0 0
June 16, 2023 0.01 0.34 0.47 0 0 0 60.00 13.55 14.65 14.70 0 0 0