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: September 17, 2025 at 4:43 p.m.   (Real-time)

  • Last price: 59.550
  • Net change: -0.050
  • Bid price: 59.500
  • Ask price: 59.750
  • 30-day historical volatility: 41.30%
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: 1,126
Volume: 40
Open interest: 1,154
Volume: 10
September 19, 2025 17.20 17.85 17.85 0 0 0 42.00 0 0.17 0.17 0 0 0
September 19, 2025 15.20 15.85 15.85 0 0 0 44.00 0 0.17 0.17 0 0 0
September 19, 2025 14.20 14.85 14.85 0 0 0 45.00 0 0.17 0.17 0 10 0
September 19, 2025 13.20 13.85 13.85 0 0 0 46.00 0 0.17 0.17 0 0 0
September 19, 2025 12.20 12.85 12.85 0 0 0 47.00 0 0.17 0.17 0 0 0
September 19, 2025 11.20 11.85 11.85 0 10 0 48.00 0 0.17 0.17 0 1 0
September 19, 2025 10.20 10.85 10.85 0 0 0 49.00 0 0.17 0.17 0 0 0
September 19, 2025 9.20 9.85 9.85 0 2 0 50.00 0 0.17 0.17 0 0 0
September 19, 2025 7.20 7.85 7.85 0 0 0 52.00 0 0.17 0.17 0 100 0
September 19, 2025 5.20 5.85 5.85 0 0 0 54.00 0 0.17 0.17 0 600 0
September 19, 2025 4.30 4.85 4.85 0 0 0 55.00 0 0.17 0.17 0 20 0
September 19, 2025 3.30 3.85 3.85 0 10 0 56.00 0 0.17 0.17 0 0 0
September 19, 2025 1.40 1.90 1.90 0 0 0 58.00 0.01 0.24 0.24 0 0 0
September 19, 2025 0.40 0.85 0.85 0 30 0 60.00 0.80 1.25 1.25 0 0 0
September 19, 2025 0 0.23 0.23 0 0 0 62.00 2.15 2.70 2.70 0 0 0
September 19, 2025 0 0.22 0.22 0 0 0 64.00 4.05 4.70 4.70 0 0 0
September 19, 2025 0 0.22 0.22 0 0 0 65.00 5.05 5.70 5.70 0 0 0
September 19, 2025 0 0.22 0.22 0 0 0 66.00 6.05 6.70 6.70 0 0 0
September 19, 2025 0 0.22 0.22 0 0 0 68.00 8.05 8.70 8.70 0 0 0
September 19, 2025 0 0.22 0.22 0 0 0 70.00 10.05 10.70 10.70 0 0 0
September 19, 2025 0 0.22 0.22 0 0 0 80.00 20.05 20.70 20.70 0 0 0
October 17, 2025 15.15 16.00 16.00 0 0 0 44.00 0 0.30 0.30 0 0 0
October 17, 2025 13.15 14.00 14.00 0 0 0 46.00 0.01 0.32 0.32 0 0 0
October 17, 2025 12.15 13.00 13.00 0 0 0 47.00 0.01 0.34 0.34 0 0 0
October 17, 2025 11.20 11.95 11.95 0 0 0 48.00 0.01 0.36 0.36 0 0 0
October 17, 2025 10.20 10.95 10.95 0 0 0 49.00 0.01 0.38 0.38 0 0 0
October 17, 2025 9.20 10.00 10.00 0 0 0 50.00 0.01 0.41 0.41 0 0 0
October 17, 2025 7.30 8.10 8.10 0 0 0 52.00 0.02 0.49 0.49 0 0 0
October 17, 2025 5.45 6.30 6.30 0 0 0 54.00 0.11 0.55 0.55 0 10 0
October 17, 2025 3.80 4.60 4.60 0 0 0 56.00 0.41 0.90 0.90 0 0 0
October 17, 2025 2.45 3.05 3.05 0 0 0 58.00 1.00 1.50 1.50 0 20 0
October 17, 2025 1.40 1.80 1.80 0 0 0 60.00 1.80 2.25 2.25 0 0 0
October 17, 2025 0.60 1.00 1.00 0 0 0 62.00 2.90 3.55 3.55 0 0 0
October 17, 2025 0.10 0.60 0.60 0 20 0 64.00 4.40 5.15 5.15 0 0 0
October 17, 2025 0.01 0.45 0.45 0 0 0 66.00 6.15 6.95 6.95 0 0 0
October 17, 2025 0 0.38 0.38 0 0 0 68.00 8.10 8.95 8.95 0 0 0
October 17, 2025 0 0.36 0.36 0 0 0 70.00 10.10 10.95 10.95 0 0 0
November 21, 2025 13.30 14.45 14.45 0 0 0 46.00 0.02 0.49 0.49 0 0 0
November 21, 2025 11.35 12.55 12.55 0 0 0 48.00 0.21 0.65 0.65 0 0 0
November 21, 2025 10.40 11.60 11.60 0 0 0 49.00 0.21 0.70 0.70 0 0 0
November 21, 2025 9.65 10.70 10.70 0 0 0 50.00 0.31 0.80 0.80 0 0 0
November 21, 2025 7.80 8.90 8.90 0 0 0 52.00 0.55 1.00 1.00 0 10 0
November 21, 2025 6.25 7.20 7.20 0 0 0 54.00 0.85 1.30 1.30 0 100 0
November 21, 2025 4.85 5.60 5.60 0 0 0 56.00 1.35 1.80 1.80 0 110 0
November 21, 2025 3.55 4.25 4.25 0 21 0 58.00 2.00 2.50 2.50 0 0 0
November 21, 2025 2.45 3.05 3.05 0 0 0 60.00 2.75 3.45 3.45 0 0 0
November 21, 2025 1.70 2.15 2.15 0 4 0 62.00 3.85 4.55 4.55 0 0 0
November 21, 2025 1.00 1.45 1.45 0 0 0 64.00 5.10 5.90 5.90 0 0 0
November 21, 2025 0.50 0.95 0.95 0 12 0 66.00 6.45 7.50 7.50 0 0 0
November 21, 2025 0.20 0.65 0.65 0 0 0 68.00 8.15 9.25 9.25 0 0 0
November 21, 2025 0.01 0.49 0.49 0 0 0 70.00 10.05 11.15 11.15 0 1 0
December 19, 2025 19.00 20.25 20.25 0 0 0 40.00 0.01 0.49 0.49 0 0 0
December 19, 2025 15.20 16.40 16.40 0 0 0 44.00 0.02 0.49 0.49 0 0 0
December 19, 2025 14.25 15.45 15.45 0 0 0 45.00 0.11 0.55 0.55 0 0 0
December 19, 2025 13.25 14.50 14.50 0 0 0 46.00 0.11 0.55 0.55 0 0 0
December 19, 2025 11.45 12.65 12.65 0 0 0 48.00 0.31 0.75 0.75 0 0 0
December 19, 2025 10.45 11.80 11.80 0 0 0 49.00 0.31 0.80 0.80 0 0 0
December 19, 2025 9.80 10.95 10.95 0 0 0 50.00 0.41 0.90 0.90 -0.30 0 10
December 19, 2025 8.00 9.15 9.15 0 0 0 52.00 0.65 1.10 1.10 0 0 0
December 19, 2025 6.45 7.50 7.50 0 0 0 54.00 1.05 1.50 1.50 0 20 0
December 19, 2025 5.65 6.75 6.75 0 0 0 55.00 1.35 1.80 1.80 0 0 0
December 19, 2025 5.10 5.90 5.90 0 0 0 56.00 1.55 2.00 2.00 0 100 0
December 19, 2025 3.85 4.55 4.55 0 20 0 58.00 2.15 2.85 2.85 0 0 0
December 19, 2025 2.80 3.40 3.40 0 34 0 60.00 3.05 3.65 3.65 0 0 0
December 19, 2025 2.00 2.45 2.45 0 0 0 62.00 4.10 4.75 4.75 0 0 0
December 19, 2025 1.30 1.75 1.75 -0.25 610 10 64.00 5.25 6.05 6.05 0 0 0
December 19, 2025 1.00 1.45 1.45 0 10 0 65.00 5.90 6.80 6.80 0 0 0
December 19, 2025 0.70 1.15 1.15 0 0 0 66.00 6.65 7.65 7.65 0 0 0
December 19, 2025 0.40 0.85 0.85 0 0 0 68.00 8.25 9.25 9.25 0 0 0
December 19, 2025 0.10 0.55 0.55 0 0 0 70.00 10.05 11.10 11.10 0 0 0
December 19, 2025 0 0.47 0.47 0 0 0 80.00 19.80 21.05 21.05 0 0 0
January 16, 2026 13.25 14.60 14.60 0 0 0 46.00 0.21 0.65 0.65 0 0 0
January 16, 2026 11.45 12.75 12.75 0 0 0 48.00 0.31 0.80 0.80 0 0 0
January 16, 2026 10.45 11.85 11.85 0 0 0 49.00 0.41 0.90 0.90 0 10 0
January 16, 2026 9.80 10.95 10.95 0 0 0 50.00 0.50 1.00 1.00 0 0 0
January 16, 2026 8.00 9.20 9.20 0 0 0 52.00 0.70 1.20 1.20 0 0 0
January 16, 2026 6.45 7.55 7.55 0 0 0 54.00 1.15 1.60 1.60 0 0 0
January 16, 2026 5.10 6.05 6.05 0 0 0 56.00 1.70 2.20 2.20 0 0 0
January 16, 2026 3.90 4.70 4.70 0 0 0 58.00 2.30 3.00 3.00 0 0 0
January 16, 2026 2.80 3.55 3.55 0 20 0 60.00 3.20 3.85 3.85 0 0 0
January 16, 2026 2.10 2.60 2.60 0 35 0 62.00 4.30 4.95 4.95 0 0 0
January 16, 2026 1.30 1.75 1.75 0 30 0 64.00 5.40 6.25 6.25 0 0 0
January 16, 2026 0.80 1.25 1.25 0 0 0 66.00 6.80 7.75 7.75 0 0 0
January 16, 2026 0.40 0.85 0.85 0 0 0 68.00 8.40 9.40 9.40 0 0 0
January 16, 2026 0.10 0.55 0.55 0 88 0 70.00 10.10 11.25 11.25 0 0 0
February 20, 2026 11.50 13.25 13.25 0 0 0 48.00 0.41 0.90 0.90 0 0 0
February 20, 2026 8.20 9.40 9.40 0 0 0 52.00 0.90 1.40 1.40 0 0 0
February 20, 2026 6.65 7.80 7.80 0 0 0 54.00 1.40 1.90 1.90 0 0 0
February 20, 2026 5.25 6.35 6.35 0 0 0 56.00 2.00 2.50 2.50 0 0 0
February 20, 2026 4.10 4.90 4.90 0 0 0 58.00 2.60 3.35 3.35 0 0 0
February 20, 2026 3.10 3.85 3.85 0 0 0 60.00 3.50 4.25 4.25 0 0 0
February 20, 2026 2.20 2.95 2.95 0 40 0 62.00 4.60 5.35 5.35 0 0 0
February 20, 2026 1.60 2.10 2.10 0 0 0 64.00 5.70 6.85 6.85 0 0 0
February 20, 2026 1.00 1.50 1.50 0 0 0 66.00 7.10 8.25 8.25 0 0 0
February 20, 2026 0.60 1.05 1.05 0 0 0 68.00 8.60 9.75 9.75 0 0 0
February 20, 2026 0.30 0.75 0.75 0 0 0 70.00 10.10 11.65 11.65 0 0 0
March 20, 2026 19.00 20.75 20.75 0 0 0 40.00 0.02 0.49 0.49 0 0 0
March 20, 2026 15.15 16.95 16.95 0 0 0 44.00 0.21 0.70 0.70 0 0 0
March 20, 2026 14.30 16.05 16.05 0 0 0 45.00 0.31 0.80 0.80 0 0 0
March 20, 2026 13.30 15.15 15.15 0 0 0 46.00 0.31 0.80 0.80 0 0 0
March 20, 2026 11.50 13.25 13.25 0 0 0 48.00 0.55 1.00 1.00 0 0 0
March 20, 2026 9.90 11.10 11.10 0 0 0 50.00 0.70 1.20 1.20 0 0 0
March 20, 2026 8.25 9.40 9.40 0 0 0 52.00 1.05 1.50 1.50 0 0 0
March 20, 2026 6.75 7.90 7.90 0 0 0 54.00 1.50 2.00 2.00 0 0 0
March 20, 2026 6.05 7.20 7.20 0 0 0 55.00 1.80 2.30 2.30 0 10 0
March 20, 2026 5.35 6.50 6.50 0 0 0 56.00 2.10 2.85 2.85 0 0 0
March 20, 2026 4.25 5.00 5.00 0 0 0 58.00 2.70 3.50 3.50 0 0 0
March 20, 2026 3.20 4.00 4.00 0 10 0 60.00 3.70 4.45 4.45 0 0 0
March 20, 2026 2.30 3.10 3.10 0 0 0 62.00 4.70 5.50 5.50 0 0 0
March 20, 2026 1.70 2.20 2.20 0 0 0 64.00 5.80 7.00 7.00 0 0 0
March 20, 2026 1.40 1.90 1.90 0 0 0 65.00 6.50 7.65 7.65 0 0 0
March 20, 2026 1.10 1.60 1.60 0 0 0 66.00 7.20 8.35 8.35 0 0 0
March 20, 2026 0.70 1.20 1.20 0 0 0 68.00 8.70 9.85 9.85 0 0 0
March 20, 2026 0.30 0.80 0.80 0 0 0 70.00 10.10 11.70 11.70 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 80.00 19.55 21.45 21.45 0 0 0
June 19, 2026 14.40 16.20 16.20 0 0 0 45.00 0.41 0.90 0.90 0 2 0
June 19, 2026 13.50 15.20 15.20 0 0 0 46.00 0.55 1.00 1.00 0 0 0
June 19, 2026 11.80 13.40 13.40 0 0 0 48.00 0.70 1.20 1.20 0 0 0
June 19, 2026 10.10 12.05 12.05 0 0 0 50.00 1.00 1.50 1.50 0 0 0
June 19, 2026 6.40 7.40 7.40 0 0 0 55.00 2.10 2.90 2.90 0 30 0
June 19, 2026 3.60 4.40 4.40 0 20 0 60.00 4.20 5.00 5.00 0 0 0
June 19, 2026 1.70 2.20 2.20 0 40 0 65.00 7.00 8.15 8.15 0 0 0
June 19, 2026 0.60 1.10 1.10 0 60 0 70.00 10.30 12.15 12.15 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 80.00 19.50 21.45 21.45 0 0 0
September 18, 2026 14.60 16.20 16.20 0 0 0 45.00 0.60 1.10 1.10 0 0 0
September 18, 2026 10.45 12.10 12.10 0 0 0 50.00 1.30 1.80 1.80 0 0 0
September 18, 2026 6.85 7.70 7.70 0 0 0 55.00 2.50 3.30 3.30 0 0 0
September 18, 2026 3.95 4.70 4.70 0 0 0 60.00 4.70 5.50 5.50 0 0 0
September 18, 2026 2.00 2.50 2.50 2.75 0 10 65.00 7.40 8.60 8.60 0 0 0
September 18, 2026 0.80 1.30 1.30 1.30 0 20 70.00 10.70 12.70 12.70 0 0 0
September 18, 2026 0.01 0.50 0.50 0 0 0 80.00 19.60 21.60 21.60 0 0 0