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: June 3, 2023 at 5:47 p.m.   (Real-time)

  • Last price: 47.210
  • Net change: 1.720
  • Bid price: 46.650
  • Ask price: 47.340
  • 30-day historical volatility: 52.70%
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: 295
Volume: 53
Open interest: 105
Volume: 15
June 16, 2023 12.00 12.55 12.55 0 0 0 35.00 0 0.20 0.20 0 5 0
June 16, 2023 11.00 11.60 11.60 0 0 0 36.00 0 0.21 0.21 0 0 0
June 16, 2023 10.00 10.55 10.55 0 0 0 37.00 0 0.21 0.21 0 0 0
June 16, 2023 9.00 9.60 9.60 0 0 0 38.00 0 0.21 0.21 0 0 0
June 16, 2023 8.00 8.60 8.60 0 0 0 39.00 0 0.21 0.21 0 1 0
June 16, 2023 7.00 7.60 7.60 0 0 0 40.00 0 0.19 0.19 0 0 0
June 16, 2023 6.00 6.60 6.60 0 10 0 41.00 0 0.19 0.19 0 10 0
June 16, 2023 5.05 5.60 5.60 0 7 0 42.00 0.01 0.19 0.19 0 0 0
June 16, 2023 4.05 4.65 4.65 0 0 0 43.00 0.02 0.24 0.24 0 0 0
June 16, 2023 3.15 3.70 3.70 0 8 0 44.00 0.02 0.29 0.29 0 10 0
June 16, 2023 2.25 2.80 2.80 0 0 0 45.00 0.11 0.44 0.44 0 0 0
June 16, 2023 1.55 2.00 2.00 0.40 43 23 46.00 0.31 0.70 0.70 0 0 0
June 16, 2023 0.95 1.25 1.25 0 0 0 47.00 0.65 1.05 1.05 -0.85 0 15
June 16, 2023 0.45 0.75 0.75 0 0 0 48.00 1.15 1.55 1.55 0 0 0
June 16, 2023 0.13 0.44 0.44 -0.11 0 15 49.00 1.80 2.20 2.20 0 0 0
June 16, 2023 0.02 0.24 0.24 0 0 0 50.00 2.60 3.15 3.15 0 0 0
June 16, 2023 0 0.22 0.22 0 0 0 52.00 4.50 5.05 5.05 0 0 0
June 16, 2023 0 0.21 0.21 0 0 0 54.00 6.50 7.05 7.05 0 0 0
June 16, 2023 0 0.21 0.21 0 10 0 55.00 7.50 8.05 8.05 0 0 0
June 16, 2023 0 0.20 0.20 0 0 0 56.00 8.45 9.05 9.05 0 0 0
June 16, 2023 0 0.20 0.20 0 0 0 58.00 10.50 11.05 11.05 0 0 0
June 16, 2023 0 0.20 0.20 0 10 0 60.00 12.50 13.05 13.05 0 0 0
June 16, 2023 0 0.20 0.20 0 0 0 62.00 14.45 15.05 15.05 0 0 0
June 16, 2023 0 0.20 0.20 0 2 0 64.00 16.45 17.05 17.05 0 0 0
June 16, 2023 0 0.20 0.20 0 10 0 65.00 17.50 18.05 18.05 0 0 0
June 16, 2023 0 0.20 0.20 0 0 0 66.00 18.45 19.05 19.05 0 0 0
June 16, 2023 0 0.20 0.20 0 0 0 68.00 20.50 21.05 21.05 0 0 0
June 16, 2023 0 0.20 0.20 0 0 0 70.00 22.50 23.05 23.05 0 0 0
July 21, 2023 11.10 11.70 11.70 0 0 0 36.00 0.02 0.25 0.25 0 3 0
July 21, 2023 10.15 10.70 10.70 0 0 0 37.00 0.02 0.25 0.25 0 0 0
July 21, 2023 9.15 9.75 9.75 0 0 0 38.00 0.02 0.29 0.29 0 0 0
July 21, 2023 8.20 8.80 8.80 0 0 0 39.00 0.02 0.34 0.34 0 0 0
July 21, 2023 7.25 7.85 7.85 0 0 0 40.00 0.06 0.39 0.39 0 10 0
July 21, 2023 6.30 6.90 6.90 0 0 0 41.00 0.16 0.44 0.44 0 3 0
July 21, 2023 5.15 6.00 6.00 0 0 0 42.00 0.26 0.50 0.50 0 0 0
July 21, 2023 4.50 5.15 5.15 0 0 0 43.00 0.36 0.70 0.70 0 0 0
July 21, 2023 3.60 4.35 4.35 0 0 0 44.00 0.55 0.90 0.90 0 0 0
July 21, 2023 2.90 3.55 3.55 0.15 0 15 45.00 0.80 1.15 1.15 0 0 0
July 21, 2023 2.25 2.85 2.85 0 0 0 46.00 1.10 1.50 1.50 0 0 0
July 21, 2023 1.75 2.15 2.15 0 0 0 47.00 1.45 1.85 1.85 0 0 0
July 21, 2023 1.25 1.65 1.65 0 0 0 48.00 1.95 2.35 2.35 0 0 0
July 21, 2023 0.85 1.25 1.25 0 0 0 49.00 2.45 3.00 3.00 0 0 0
July 21, 2023 0.46 0.85 0.85 0 0 0 50.00 3.05 3.70 3.70 0 0 0
July 21, 2023 0.11 0.44 0.44 0 0 0 52.00 4.65 5.30 5.30 0 0 0
July 21, 2023 0.02 0.24 0.24 0 0 0 54.00 6.50 7.15 7.15 0 0 0
July 21, 2023 0.01 0.19 0.19 0 0 0 56.00 8.45 9.05 9.05 0 0 0
July 21, 2023 0 0.21 0.21 0 0 0 58.00 10.45 11.05 11.05 0 0 0
July 21, 2023 0 0.20 0.20 0 0 0 60.00 12.45 13.05 13.05 0 0 0
July 21, 2023 0 0.20 0.20 0 0 0 62.00 14.45 15.05 15.05 0 0 0
July 21, 2023 0 0.20 0.20 0 0 0 64.00 16.45 17.05 17.05 0 0 0
July 21, 2023 0 0.20 0.20 0 0 0 66.00 18.45 19.05 19.05 0 0 0
July 21, 2023 0 0.20 0.20 0 0 0 68.00 20.45 21.05 21.05 0 0 0
August 18, 2023 11.35 12.00 12.00 0 0 0 36.00 0.11 0.40 0.40 0 0 0
August 18, 2023 10.40 11.05 11.05 0 0 0 37.00 0.16 0.45 0.45 0 0 0
August 18, 2023 9.40 10.10 10.10 0 0 0 38.00 0.26 0.55 0.55 0 0 0
August 18, 2023 8.55 9.20 9.20 0 0 0 39.00 0.36 0.60 0.60 0 0 0
August 18, 2023 7.65 8.25 8.25 0 0 0 40.00 0.46 0.70 0.70 0 0 0
August 18, 2023 6.75 7.40 7.40 0 0 0 41.00 0.60 0.85 0.85 0 0 0
August 18, 2023 5.85 6.55 6.55 0 0 0 42.00 0.75 1.00 1.00 0 0 0
August 18, 2023 5.10 5.75 5.75 0 0 0 43.00 0.90 1.20 1.20 0 0 0
August 18, 2023 4.40 4.95 4.95 0 0 0 44.00 1.15 1.40 1.40 0 0 0
August 18, 2023 3.75 4.25 4.25 0 0 0 45.00 1.45 1.70 1.70 0 0 0
August 18, 2023 3.15 3.60 3.60 0 0 0 46.00 1.80 2.05 2.05 0 0 0
August 18, 2023 2.55 3.00 3.00 0 0 0 47.00 2.15 2.45 2.45 0 0 0
August 18, 2023 2.05 2.40 2.40 0 0 0 48.00 2.55 3.00 3.00 0 0 0
August 18, 2023 1.60 1.95 1.95 0 0 0 49.00 3.05 3.55 3.55 0 0 0
August 18, 2023 1.25 1.55 1.55 0 0 0 50.00 3.65 4.15 4.15 0 0 0
August 18, 2023 0.70 1.00 1.00 0 0 0 52.00 5.05 5.65 5.65 0 0 0
August 18, 2023 0.31 0.60 0.60 0 0 0 54.00 6.60 7.40 7.40 0 0 0
August 18, 2023 0.06 0.39 0.39 0 0 0 56.00 8.45 9.25 9.25 0 0 0
August 18, 2023 0.02 0.24 0.24 0 0 0 58.00 10.40 11.15 11.15 0 0 0
August 18, 2023 0.01 0.19 0.19 0 0 0 60.00 12.40 13.15 13.15 0 0 0
August 18, 2023 0 0.30 0.30 0 0 0 62.00 14.40 15.10 15.10 0 0 0
August 18, 2023 0 0.29 0.29 0 0 0 64.00 16.40 17.10 17.10 0 0 0
August 18, 2023 0 0.28 0.28 0 0 0 66.00 18.40 19.10 19.10 0 0 0
August 18, 2023 0 0.28 0.28 0 0 0 68.00 20.40 21.10 21.10 0 0 0
September 15, 2023 12.45 13.05 13.05 0 0 0 35.00 0.11 0.45 0.45 0 0 0
September 15, 2023 11.55 12.15 12.15 0 0 0 36.00 0.16 0.50 0.50 0 0 0
September 15, 2023 10.60 11.20 11.20 0 0 0 37.00 0.26 0.55 0.55 0 0 0
September 15, 2023 9.70 10.30 10.30 0 0 0 38.00 0.36 0.65 0.65 0 10 0
September 15, 2023 8.80 9.40 9.40 0 0 0 39.00 0.46 0.75 0.75 0 0 0
September 15, 2023 7.95 8.55 8.55 0 0 0 40.00 0.65 0.90 0.90 0 0 0
September 15, 2023 7.10 7.70 7.70 0 0 0 41.00 0.80 1.05 1.05 0 0 0
September 15, 2023 6.20 6.90 6.90 0 0 0 42.00 0.95 1.25 1.25 0 0 0
September 15, 2023 5.40 6.15 6.15 0 0 0 43.00 1.15 1.45 1.45 0 0 0
September 15, 2023 4.80 5.40 5.40 0 0 0 44.00 1.40 1.70 1.70 0 0 0
September 15, 2023 4.15 4.70 4.70 0 0 0 45.00 1.70 2.05 2.05 0 10 0
September 15, 2023 3.55 4.05 4.05 0 0 0 46.00 2.05 2.40 2.40 0 0 0
September 15, 2023 2.95 3.50 3.50 0 0 0 47.00 2.40 2.85 2.85 0 0 0
September 15, 2023 2.45 2.95 2.95 0 10 0 48.00 2.85 3.35 3.35 0 0 0
September 15, 2023 2.00 2.40 2.40 0 0 0 49.00 3.35 3.85 3.85 0 0 0
September 15, 2023 1.60 2.00 2.00 0 0 0 50.00 3.95 4.45 4.45 0 0 0
September 15, 2023 1.00 1.35 1.35 0 0 0 52.00 5.30 5.90 5.90 0 0 0
September 15, 2023 0.55 0.85 0.85 0 0 0 54.00 6.90 7.50 7.50 0 0 0
September 15, 2023 0.36 0.65 0.65 0 50 0 55.00 7.75 8.35 8.35 0 0 0
September 15, 2023 0.26 0.55 0.55 0 0 0 56.00 8.65 9.25 9.25 0 0 0
September 15, 2023 0.06 0.34 0.34 0 0 0 58.00 10.55 11.15 11.15 0 0 0
September 15, 2023 0.02 0.24 0.24 0 50 0 60.00 12.50 13.10 13.10 0 0 0
September 15, 2023 0.01 0.19 0.19 0 0 0 62.00 14.50 15.10 15.10 0 0 0
September 15, 2023 0.01 0.25 0.25 0 0 0 64.00 16.50 17.10 17.10 0 0 0
September 15, 2023 0.01 0.24 0.24 0 20 0 65.00 17.50 18.10 18.10 0 0 0
September 15, 2023 0 0.22 0.22 0 0 0 68.00 20.50 21.10 21.10 0 0 0
September 15, 2023 0 0.22 0.22 0 0 0 70.00 22.50 23.10 23.10 0 0 0
September 15, 2023 0 0.21 0.21 0 10 0 80.00 32.50 33.10 33.10 0 0 0
October 20, 2023 11.70 12.35 12.35 0 0 0 36.00 0.36 0.65 0.65 0 0 0
October 20, 2023 10.80 11.45 11.45 0 0 0 37.00 0.46 0.75 0.75 0 0 0
October 20, 2023 9.90 10.60 10.60 0 0 0 38.00 0.65 0.90 0.90 0 0 0
October 20, 2023 9.05 9.75 9.75 0 0 0 39.00 0.75 1.00 1.00 0 0 0
October 20, 2023 8.25 8.90 8.90 0 0 0 40.00 0.90 1.20 1.20 0 0 0
October 20, 2023 7.40 8.05 8.05 0 0 0 41.00 1.05 1.40 1.40 0 0 0
October 20, 2023 6.65 7.30 7.30 0 0 0 42.00 1.25 1.60 1.60 0 0 0
October 20, 2023 5.80 6.60 6.60 0 0 0 43.00 1.50 1.85 1.85 0 0 0
October 20, 2023 5.20 5.90 5.90 0 0 0 44.00 1.80 2.15 2.15 0 0 0
October 20, 2023 4.60 5.20 5.20 0 0 0 45.00 2.10 2.50 2.50 0 0 0
October 20, 2023 4.00 4.60 4.60 0 0 0 46.00 2.40 2.85 2.85 0 0 0
October 20, 2023 3.40 4.00 4.00 0 0 0 47.00 2.80 3.35 3.35 0 0 0
October 20, 2023 2.90 3.50 3.50 0 0 0 48.00 3.25 3.75 3.75 0 0 0
October 20, 2023 2.45 3.00 3.00 0 0 0 49.00 3.75 4.35 4.35 0 0 0
October 20, 2023 2.05 2.55 2.55 0 0 0 50.00 4.35 4.85 4.85 0 0 0
October 20, 2023 1.40 1.80 1.80 0 0 0 52.00 5.60 6.40 6.40 0 0 0
October 20, 2023 0.90 1.25 1.25 0 0 0 54.00 7.10 7.80 7.80 0 0 0
October 20, 2023 0.55 0.85 0.85 0 0 0 56.00 8.80 9.45 9.45 0 0 0
October 20, 2023 0.26 0.55 0.55 0 0 0 58.00 10.60 11.25 11.25 0 0 0
October 20, 2023 0.06 0.35 0.35 0 0 0 60.00 12.50 13.15 13.15 0 0 0
October 20, 2023 0.02 0.25 0.25 0 0 0 62.00 14.45 15.15 15.15 0 0 0
October 20, 2023 0.02 0.20 0.20 0 0 0 64.00 16.45 17.15 17.15 0 0 0
October 20, 2023 0.01 0.27 0.27 0 0 0 68.00 20.45 21.15 21.15 0 0 0
November 17, 2023 11.85 12.60 12.60 0 0 0 36.00 0.60 0.85 0.85 0 0 0
November 17, 2023 10.10 10.85 10.85 0 0 0 38.00 0.80 1.15 1.15 0 0 0
November 17, 2023 9.30 10.05 10.05 0 0 0 39.00 1.00 1.30 1.30 0 0 0
November 17, 2023 8.50 9.25 9.25 0 0 0 40.00 1.15 1.45 1.45 0 0 0
November 17, 2023 7.75 8.45 8.45 0 0 0 41.00 1.35 1.70 1.70 0 0 0
November 17, 2023 6.90 7.70 7.70 0 0 0 42.00 1.60 1.95 1.95 0 0 0
November 17, 2023 6.20 7.00 7.00 0 0 0 43.00 1.90 2.20 2.20 0 0 0
November 17, 2023 5.65 6.30 6.30 0 0 0 44.00 2.15 2.50 2.50 0 0 0
November 17, 2023 5.10 5.65 5.65 0 0 0 45.00 2.45 2.85 2.85 0 0 0
November 17, 2023 4.50 5.05 5.05 0 0 0 46.00 2.75 3.30 3.30 0 0 0
November 17, 2023 3.95 4.45 4.45 0 0 0 47.00 3.25 3.75 3.75 0 0 0
November 17, 2023 3.45 3.95 3.95 0 0 0 48.00 3.65 4.20 4.20 0 0 0
November 17, 2023 2.95 3.45 3.45 0 0 0 49.00 4.15 4.70 4.70 0 0 0
November 17, 2023 1.90 2.25 2.25 0 0 0 52.00 5.95 6.60 6.60 0 0 0
December 15, 2023 12.90 13.70 13.70 0 0 0 35.00 0.60 0.85 0.85 0 0 0
December 15, 2023 12.05 12.80 12.80 0 0 0 36.00 0.70 0.95 0.95 0 0 0
December 15, 2023 10.35 11.15 11.15 0 0 0 38.00 0.95 1.25 1.25 0 0 0
December 15, 2023 8.70 9.55 9.55 0 0 0 40.00 1.30 1.65 1.65 0 0 0
December 15, 2023 7.20 8.05 8.05 0 0 0 42.00 1.80 2.15 2.15 0 20 0
December 15, 2023 5.95 6.65 6.65 0 0 0 44.00 2.30 2.75 2.75 0 0 0
December 15, 2023 5.35 6.00 6.00 0 0 0 45.00 2.65 3.20 3.20 0 0 0
December 15, 2023 4.90 5.40 5.40 0 0 0 46.00 3.05 3.50 3.50 0 0 0
December 15, 2023 3.80 4.35 4.35 0 0 0 48.00 3.95 4.45 4.45 0 0 0
December 15, 2023 2.95 3.50 3.50 0 0 0 50.00 4.95 5.55 5.55 0 1 0
December 15, 2023 1.35 1.75 1.75 0 0 0 55.00 8.25 9.00 9.00 0 0 0
December 15, 2023 0.55 0.85 0.85 0 10 0 60.00 12.55 13.30 13.30 0 0 0
December 15, 2023 0.11 0.35 0.35 0 3 0 65.00 17.40 18.20 18.20 0 0 0
December 15, 2023 0.03 0.20 0.20 0 2 0 70.00 22.40 23.20 23.20 0 0 0
December 15, 2023 0 0.39 0.39 0 10 0 80.00 32.40 33.20 33.20 0 0 0
March 15, 2024 13.35 14.25 14.25 0 0 0 35.00 1.00 1.30 1.30 0 0 0
March 15, 2024 12.50 13.40 13.40 0 0 0 36.00 1.10 1.50 1.50 0 10 0
March 15, 2024 10.95 11.85 11.85 0 0 0 38.00 1.50 1.90 1.90 0 0 0
March 15, 2024 9.60 10.35 10.35 0 0 0 40.00 1.90 2.30 2.30 0 2 0
March 15, 2024 8.20 8.95 8.95 0 0 0 42.00 2.40 2.90 2.90 0 0 0
March 15, 2024 6.85 7.65 7.65 0 0 0 44.00 3.05 3.55 3.55 0 0 0
March 15, 2024 6.40 7.00 7.00 0 0 0 45.00 3.45 3.90 3.90 0 0 0
March 15, 2024 5.80 6.45 6.45 0 0 0 46.00 3.85 4.35 4.35 0 0 0
March 15, 2024 4.90 5.35 5.35 0 0 0 48.00 4.75 5.25 5.25 0 0 0
March 15, 2024 4.00 4.40 4.40 0 0 0 50.00 5.55 6.50 6.50 0 10 0
March 15, 2024 2.20 2.65 2.65 0 0 0 55.00 8.80 9.65 9.65 0 0 0
March 15, 2024 1.10 1.55 1.55 0 0 0 60.00 12.75 13.70 13.70 0 0 0
March 15, 2024 0.50 0.85 0.85 0 30 0 65.00 17.40 18.30 18.30 0 0 0
March 15, 2024 0.17 0.45 0.45 0 0 0 70.00 22.35 23.25 23.25 0 0 0
March 15, 2024 0.01 0.20 0.20 0 0 0 80.00 32.35 33.25 33.25 0 0 0