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: December 9, 2022 at 11:31 a.m.   (Real-time)

  • Last price: 52.290
  • Net change: 0.370
  • Bid price: 52.300
  • Ask price: 52.310
  • 30-day historical volatility: 35.06%
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: 650
Volume: 0
Open interest: 130
Volume: 0
December 16, 2022 17.05 17.55 17.30 0 0 0 35.00 0 0.11 0.14 0 15 0
December 16, 2022 13.95 14.50 14.30 0 0 0 38.00 0 0.11 0.14 0 0 0
December 16, 2022 12.65 13.50 13.25 0 0 0 39.00 0 0.11 0.14 0 0 0
December 16, 2022 11.65 12.50 12.25 0 0 0 40.00 0 0.11 0.14 0 0 0
December 16, 2022 10.65 11.50 11.30 0 0 0 41.00 0 0.12 0.14 0 0 0
December 16, 2022 9.95 10.50 10.50 0 0 0 42.00 0 0.12 0.14 0 0 0
December 16, 2022 8.95 9.50 9.45 0 0 0 43.00 0 0.13 0.16 0 0 0
December 16, 2022 8.00 8.55 8.45 0 0 0 44.00 0 0.15 0.14 0 0 0
December 16, 2022 6.90 7.55 7.50 0 0 0 45.00 0 0.17 0.17 0 10 0
December 16, 2022 5.85 6.55 6.50 0 10 0 46.00 0 0.17 0.18 0 0 0
December 16, 2022 5.10 5.60 5.35 0 0 0 47.00 0.01 0.20 0.19 0 0 0
December 16, 2022 4.10 4.65 4.45 0 0 0 48.00 0.02 0.24 0.24 0 0 0
December 16, 2022 3.20 3.70 3.55 0 0 0 49.00 0.07 0.29 0.34 0 25 0
December 16, 2022 2.35 2.85 2.65 0 0 0 50.00 0.17 0.50 0.50 0 3 0
December 16, 2022 1.00 1.25 1.15 0 11 0 52.00 0.70 0.95 1.20 0 0 0
December 16, 2022 0.13 0.49 0.47 0 2 0 54.00 1.85 2.20 2.50 0 0 0
December 16, 2022 0.01 0.20 0.25 0 20 0 55.00 2.65 3.15 3.40 0 0 0
December 16, 2022 0.01 0.19 0.19 0 0 0 56.00 3.55 4.05 4.30 0 0 0
December 16, 2022 0 0.16 0.15 0 0 0 58.00 5.50 6.10 6.30 0 0 0
December 16, 2022 0 0.11 0.14 0 0 0 60.00 7.45 8.00 8.25 0 0 0
December 16, 2022 0 0.11 0.14 0 0 0 62.00 9.45 10.00 10.25 0 0 0
December 16, 2022 0 0.11 0.14 0 0 0 64.00 11.45 12.00 12.30 0 0 0
December 16, 2022 0 0.11 0.14 0 0 0 65.00 12.45 13.00 13.30 0 0 0
December 16, 2022 0 0.11 0.14 0 0 0 70.00 17.45 18.00 18.30 0 0 0
December 16, 2022 0 0.11 0.14 0 0 0 75.00 22.45 23.00 23.30 0 0 0
December 16, 2022 0 0.11 0.14 0 0 0 80.00 27.45 28.00 28.30 0 0 0
December 16, 2022 0 0.11 0.14 0 0 0 90.00 37.45 38.00 38.25 0 0 0
January 20, 2023 11.90 12.65 12.45 0 0 0 40.00 0.01 0.24 0.25 0 0 0
January 20, 2023 10.15 10.65 10.55 0 0 0 42.00 0.07 0.34 0.34 0 6 0
January 20, 2023 9.45 9.75 9.55 0 0 0 43.00 0.12 0.39 0.44 0 1 0
January 20, 2023 8.30 8.85 8.55 0 0 0 44.00 0.21 0.50 0.49 0 0 0
January 20, 2023 7.60 7.90 7.65 0 0 0 45.00 0.29 0.55 0.60 0 0 0
January 20, 2023 6.70 7.05 6.85 0 0 0 46.00 0.41 0.65 0.75 0 0 0
January 20, 2023 5.85 6.15 6.00 0 0 0 47.00 0.55 0.90 0.85 0 0 0
January 20, 2023 5.05 5.45 5.20 0 0 0 48.00 0.70 1.10 1.05 0 3 0
January 20, 2023 4.25 4.60 4.40 0 0 0 49.00 0.90 1.25 1.35 0 0 0
January 20, 2023 3.55 3.95 3.75 0 0 0 50.00 1.20 1.55 1.65 0 0 0
January 20, 2023 2.15 2.45 2.50 0 0 0 52.00 1.90 2.25 2.45 0 10 0
January 20, 2023 1.30 1.60 1.55 0 0 0 54.00 2.95 3.50 3.65 0 10 0
January 20, 2023 0.65 0.85 1.00 0 0 0 56.00 4.25 4.75 5.05 0 0 0
January 20, 2023 0.22 0.49 0.55 0 0 0 58.00 5.85 6.35 6.70 0 0 0
January 20, 2023 0.04 0.24 0.29 0 0 0 60.00 7.65 8.15 8.55 0 0 0
January 20, 2023 0.01 0.19 0.19 0 0 0 62.00 9.60 10.05 10.50 0 0 0
January 20, 2023 0.01 0.12 0.17 0 15 0 64.00 11.55 12.45 12.40 0 0 0
February 17, 2023 12.05 13.10 12.95 0 0 0 40.00 0.16 0.44 0.44 0 0 0
February 17, 2023 10.50 11.25 11.10 0 0 0 42.00 0.30 0.60 0.60 0 0 0
February 17, 2023 9.65 10.35 10.15 0 0 0 43.00 0.40 0.70 0.70 0 0 0
February 17, 2023 8.65 9.50 9.35 0 0 0 44.00 0.55 0.85 0.85 0 0 0
February 17, 2023 7.80 8.60 8.45 0 0 0 45.00 0.65 1.00 1.00 0 0 0
February 17, 2023 7.10 7.80 7.60 0 0 0 46.00 0.85 1.15 1.20 0 0 0
February 17, 2023 6.25 6.85 6.80 0 0 0 47.00 1.05 1.35 1.40 0 0 0
February 17, 2023 5.35 6.25 6.05 0 0 0 48.00 1.20 1.60 1.70 0 0 0
February 17, 2023 4.85 5.45 5.30 0 0 0 49.00 1.45 1.90 1.90 0 30 0
February 17, 2023 4.15 4.55 4.55 0 0 0 50.00 1.75 2.20 2.30 0 10 0
February 17, 2023 3.00 3.35 3.35 0 0 0 52.00 2.55 3.05 3.15 0 0 0
February 17, 2023 2.05 2.40 2.25 0 0 0 54.00 3.55 4.05 4.25 0 0 0
February 17, 2023 1.30 1.60 1.60 0 0 0 56.00 4.80 5.25 5.45 0 0 0
February 17, 2023 0.75 1.05 1.05 0 395 0 58.00 6.25 7.05 7.10 0 0 0
February 17, 2023 0.36 0.65 0.65 0 10 0 60.00 7.85 8.60 8.85 0 0 0
February 17, 2023 0.12 0.40 0.39 0 0 0 62.00 9.65 10.45 10.65 0 0 0
February 17, 2023 0.02 0.24 0.25 0 0 0 64.00 11.60 12.55 12.60 0 0 0
March 17, 2023 16.95 18.05 17.80 0 0 0 35.00 0.11 0.39 0.39 0 0 0
March 17, 2023 14.35 15.20 15.05 0 0 0 38.00 0.31 0.60 0.60 0 0 0
March 17, 2023 12.35 13.40 13.35 0 0 0 40.00 0.46 0.75 0.80 0 0 0
March 17, 2023 10.90 11.65 11.65 0 0 0 42.00 0.70 1.05 1.05 0 0 0
March 17, 2023 10.00 10.80 10.60 0 0 0 43.00 0.85 1.20 1.20 0 0 0
March 17, 2023 9.20 9.95 9.75 0 0 0 44.00 0.95 1.35 1.40 0 0 0
March 17, 2023 8.35 9.15 8.95 0 0 0 45.00 1.15 1.45 1.50 0 2 0
March 17, 2023 7.65 8.35 8.20 0 0 0 46.00 1.35 1.70 1.80 0 0 0
March 17, 2023 6.80 7.60 7.45 0 0 0 47.00 1.65 1.95 2.00 0 0 0
March 17, 2023 6.10 6.90 6.70 0 0 0 48.00 1.85 2.15 2.30 0 0 0
March 17, 2023 5.50 6.20 6.00 0 0 0 49.00 2.10 2.45 2.60 0 0 0
March 17, 2023 4.95 5.40 5.35 0 0 0 50.00 2.40 2.95 2.95 0 0 0
March 17, 2023 3.75 4.20 4.15 0 0 0 52.00 3.35 3.80 3.90 0 0 0
March 17, 2023 2.75 3.20 3.10 0 0 0 54.00 4.30 4.70 4.90 0 0 0
March 17, 2023 2.35 2.90 2.70 0 20 0 55.00 4.80 5.25 5.50 0 0 0
March 17, 2023 2.00 2.40 2.40 0 0 0 56.00 5.55 5.95 6.15 0 0 0
March 17, 2023 1.45 1.85 1.70 0 0 0 58.00 6.75 7.35 7.55 0 0 0
March 17, 2023 0.95 1.30 1.30 0 15 0 60.00 8.25 8.90 9.10 0 0 0
March 17, 2023 0.31 0.70 0.65 0 0 0 64.00 11.70 12.65 12.60 0 0 0
March 17, 2023 0.21 0.55 0.55 0 0 0 65.00 12.60 13.55 13.55 0 0 0
March 17, 2023 0.02 0.24 0.24 0 2 0 70.00 17.45 18.55 18.50 0 0 0
April 21, 2023 11.35 12.05 11.85 0 0 0 42.00 1.05 1.35 1.40 0 0 0
April 21, 2023 9.55 10.35 10.15 0 0 0 44.00 1.35 1.75 1.75 0 0 0
April 21, 2023 9.00 9.65 9.45 0 0 0 45.00 1.60 1.95 1.95 0 0 0
April 21, 2023 7.95 8.70 8.65 0 0 0 46.00 1.80 2.15 2.20 0 0 0
April 21, 2023 7.35 8.10 7.90 0 0 0 47.00 2.05 2.40 2.45 0 0 0
April 21, 2023 6.65 7.40 7.25 0 0 0 48.00 2.35 2.75 2.75 0 0 0
April 21, 2023 6.05 6.65 6.45 0 0 0 49.00 2.65 3.15 3.15 0 0 0
April 21, 2023 5.30 6.05 5.80 0 0 0 50.00 2.95 3.45 3.55 0 0 0
April 21, 2023 4.40 4.90 4.80 0 0 0 52.00 3.75 4.25 4.45 0 0 0
April 21, 2023 3.30 3.75 3.75 0 0 0 54.00 4.75 5.35 5.45 0 0 0
April 21, 2023 2.50 2.95 3.00 0 0 0 56.00 5.85 6.70 6.65 0 0 0
April 21, 2023 2.00 2.25 2.25 0 0 0 58.00 7.20 7.95 8.00 0 0 0
April 21, 2023 1.40 1.75 1.80 0 0 0 60.00 8.60 9.30 9.55 0 0 0
April 21, 2023 0.65 1.05 1.10 0 0 0 64.00 11.85 12.55 12.80 0 0 0
May 19, 2023 8.65 9.40 9.30 0 0 0 46.00 2.10 2.60 2.65 0 0 0
May 19, 2023 7.95 8.70 8.60 0 0 0 47.00 2.55 2.95 3.00 0 0 0
May 19, 2023 7.25 8.00 7.95 0 0 0 48.00 2.85 3.25 3.35 0 0 0
May 19, 2023 6.65 7.30 7.15 0 0 0 49.00 3.05 3.60 3.70 0 0 0
May 19, 2023 6.05 6.70 6.55 0 0 0 50.00 3.45 3.95 4.05 0 0 0
May 19, 2023 5.10 5.60 5.40 0 0 0 52.00 4.45 4.80 4.95 0 0 0
May 19, 2023 4.15 4.60 4.45 0 0 0 54.00 5.15 5.80 6.00 0 0 0
May 19, 2023 3.25 3.75 3.65 0 0 0 56.00 6.45 7.05 7.30 0 0 0
May 19, 2023 2.55 3.00 2.95 0 0 0 58.00 7.75 8.35 8.60 0 0 0
May 19, 2023 2.00 2.40 2.30 0 0 0 60.00 9.15 9.75 10.05 0 0 0
May 19, 2023 1.05 1.45 1.45 0 0 0 64.00 12.20 13.25 13.10 0 0 0
June 16, 2023 17.95 18.75 18.55 0 0 0 35.00 0.60 0.90 0.90 0 5 0
June 16, 2023 15.30 16.15 15.90 0 0 0 38.00 0.95 1.35 1.30 0 0 0
June 16, 2023 13.60 14.45 14.20 0 0 0 40.00 1.25 1.55 1.60 0 0 0
June 16, 2023 11.55 12.85 12.55 0 0 0 42.00 1.60 1.95 1.95 0 0 0
June 16, 2023 10.35 11.20 11.10 0 0 0 44.00 2.05 2.40 2.45 0 0 0
June 16, 2023 9.85 10.65 10.35 0 0 0 45.00 2.25 2.60 2.70 0 0 0
June 16, 2023 9.20 9.95 9.65 0 0 0 46.00 2.55 2.95 3.00 0 0 0
June 16, 2023 7.85 8.60 8.35 0 0 0 48.00 3.15 3.55 3.65 0 0 0
June 16, 2023 6.60 7.30 7.10 0 0 0 50.00 3.85 4.30 4.40 0 0 0
June 16, 2023 4.20 4.65 4.55 0 10 0 55.00 6.25 6.80 7.00 0 0 0
June 16, 2023 2.30 2.85 2.85 0 10 0 60.00 9.45 10.00 10.30 0 0 0
June 16, 2023 1.20 1.65 1.65 0 10 0 65.00 13.10 14.00 14.20 0 0 0
June 16, 2023 0.55 0.95 0.95 0 10 0 70.00 17.50 18.35 18.70 0 0 0
September 15, 2023 17.90 19.35 19.10 0 0 0 35.00 1.05 1.45 1.40 0 0 0
September 15, 2023 13.90 15.30 15.00 0 0 0 40.00 1.90 2.25 2.30 0 0 0
September 15, 2023 12.40 13.70 13.45 0 0 0 42.00 2.25 2.70 2.75 0 0 0
September 15, 2023 11.00 12.40 12.05 0 0 0 44.00 2.75 3.20 3.25 0 0 0
September 15, 2023 10.55 11.65 11.50 0 0 0 45.00 3.05 3.45 3.55 0 0 0
September 15, 2023 10.10 10.95 10.85 0 0 0 46.00 3.35 3.75 3.85 0 0 0
September 15, 2023 8.90 9.70 9.45 0 10 0 48.00 4.05 4.45 4.55 0 0 0
September 15, 2023 7.70 8.50 8.35 0 0 0 50.00 4.85 5.25 5.35 0 0 0
September 15, 2023 5.25 5.90 5.85 0 50 0 55.00 7.25 7.80 8.00 0 0 0
September 15, 2023 3.60 4.00 4.00 0 50 0 60.00 10.15 10.80 11.00 0 0 0
September 15, 2023 2.20 2.70 2.70 0 0 0 65.00 13.95 14.95 14.70 0 0 0
September 15, 2023 1.30 1.80 1.85 0 0 0 70.00 17.85 18.85 19.00 0 0 0