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: February 9, 2025 at 1:14 p.m.   (Real-time)

  • Last price: 59.600
  • Net change: 0.270
  • Bid price: 59.130
  • Ask price: 59.800
  • 30-day historical volatility: 18.50%
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: 173
Volume: 0
Open interest: 261
Volume: 0
February 21, 2025 13.05 14.25 14.15 0 10 0 46.00 0 0.50 0.50 0 50 0
February 21, 2025 12.10 13.25 13.15 0 0 0 47.00 0 0.50 0.50 0 0 0
February 21, 2025 11.15 12.20 12.10 0 10 0 48.00 0 0.50 0.50 0 0 0
February 21, 2025 10.15 11.25 11.10 0 0 0 49.00 0 0.50 0.50 0 0 0
February 21, 2025 9.15 10.30 10.25 0 14 0 50.00 0 0.49 0.49 0 10 0
February 21, 2025 7.30 8.30 8.35 0 10 0 52.00 0 0.49 0.49 0 0 0
February 21, 2025 5.40 6.40 6.40 0 0 0 54.00 0.10 0.49 0.49 0 0 0
February 21, 2025 3.90 4.50 4.50 0 0 0 56.00 0.40 0.65 0.65 0 0 0
February 21, 2025 2.50 2.90 2.90 0 1 0 58.00 0.90 1.20 1.20 0 0 0
February 21, 2025 1.35 1.65 1.65 0 20 0 60.00 1.75 2.00 2.00 0 0 0
February 21, 2025 0.50 0.80 0.90 0 20 0 62.00 2.70 3.25 3.25 0 0 0
February 21, 2025 0.02 0.49 0.49 0 0 0 64.00 4.30 5.00 5.05 0 0 0
February 21, 2025 0 0.49 0.49 0 0 0 66.00 5.95 6.95 7.00 0 0 0
February 21, 2025 0 0.49 0.49 0 0 0 68.00 7.90 8.90 8.95 0 0 0
March 21, 2025 19.45 20.00 20.00 0 0 0 40.00 0 0.17 0.17 0 0 0
March 21, 2025 17.45 18.05 18.05 0 0 0 42.00 0 0.18 0.18 0 0 0
March 21, 2025 15.45 16.05 16.05 0 0 0 44.00 0.01 0.19 0.19 0 0 0
March 21, 2025 14.50 15.05 15.05 0 0 0 45.00 0.01 0.21 0.21 0 0 0
March 21, 2025 13.50 14.10 14.10 0 12 0 46.00 0.02 0.23 0.23 0 0 0
March 21, 2025 11.60 12.15 12.15 0 0 0 48.00 0.02 0.29 0.29 0 0 0
March 21, 2025 10.65 11.20 11.20 0 0 0 49.00 0.02 0.32 0.34 0 10 0
March 21, 2025 9.70 10.25 10.25 0 0 0 50.00 0.03 0.37 0.37 0 20 0
March 21, 2025 7.85 8.40 8.40 0 0 0 52.00 0.21 0.50 0.50 0 20 0
March 21, 2025 6.05 6.60 6.60 0 0 0 54.00 0.41 0.75 0.75 0 30 0
March 21, 2025 5.25 5.75 5.75 0 0 0 55.00 0.65 0.90 0.90 0 30 0
March 21, 2025 4.45 4.95 4.95 0 0 0 56.00 0.85 1.05 1.05 0 20 0
March 21, 2025 3.05 3.45 3.45 0 0 0 58.00 1.20 1.60 1.60 0 20 0
March 21, 2025 1.95 2.20 2.20 0 10 0 60.00 2.20 2.40 2.40 0 0 0
March 21, 2025 1.05 1.30 1.30 0 10 0 62.00 3.20 3.60 3.60 0 0 0
March 21, 2025 0.41 0.75 0.75 0 0 0 64.00 4.60 5.10 5.10 0 0 0
March 21, 2025 0.23 0.55 0.55 0 10 0 65.00 5.40 5.90 5.90 0 0 0
March 21, 2025 0.12 0.40 0.41 0 0 0 66.00 6.30 6.80 6.80 0 0 0
March 21, 2025 0.02 0.26 0.26 0 0 0 68.00 8.10 8.75 8.75 0 0 0
March 21, 2025 0.01 0.19 0.19 0 0 0 70.00 10.10 10.75 10.75 0 0 0
March 21, 2025 0 0.17 0.17 0 0 0 80.00 20.10 20.75 20.75 0 0 0
April 17, 2025 13.55 14.20 14.20 0 0 0 46.00 0.02 0.44 0.44 0 0 0
April 17, 2025 11.65 12.40 12.30 0 0 0 48.00 0.11 0.49 0.49 0 0 0
April 17, 2025 10.70 11.40 11.40 0 0 0 49.00 0.13 0.50 0.55 0 0 0
April 17, 2025 9.80 10.50 10.50 0 0 0 50.00 0.21 0.70 0.65 0 0 0
April 17, 2025 8.00 8.60 8.60 0 0 0 52.00 0.41 0.70 0.70 0 1 0
April 17, 2025 6.30 7.00 7.00 0 0 0 54.00 0.75 1.05 1.10 0 0 0
April 17, 2025 4.80 5.45 5.45 0 0 0 56.00 1.15 1.55 1.60 0 0 0
April 17, 2025 3.55 4.05 4.05 0 0 0 58.00 1.80 2.20 2.20 0 0 0
April 17, 2025 2.45 2.85 2.85 0 21 0 60.00 2.65 3.10 3.10 0 0 0
April 17, 2025 1.45 1.90 1.90 0 0 0 62.00 3.60 4.15 4.20 0 0 0
April 17, 2025 0.80 1.15 1.15 0 0 0 64.00 4.90 5.55 5.60 0 10 0
April 17, 2025 0.34 0.65 0.65 0 0 0 66.00 6.45 7.10 7.15 0 0 0
April 17, 2025 0.06 0.49 0.49 0 0 0 68.00 8.20 8.90 8.95 0 0 0
May 16, 2025 11.95 12.65 12.65 0 0 0 48.00 0.31 0.75 0.65 0 0 0
May 16, 2025 11.10 11.75 11.75 0 0 0 49.00 0.41 0.85 0.80 0 0 0
May 16, 2025 10.15 10.85 10.85 0 0 0 50.00 0.65 0.85 0.85 0 0 0
May 16, 2025 8.45 9.10 9.10 0 0 0 52.00 0.90 1.15 1.20 0 0 0
May 16, 2025 6.80 7.50 7.50 0 0 0 54.00 1.25 1.55 1.55 0 0 0
May 16, 2025 5.35 6.00 6.00 0 0 0 56.00 1.75 2.05 2.05 0 0 0
May 16, 2025 4.15 4.65 4.65 0 0 0 58.00 2.35 2.70 2.70 0 0 0
May 16, 2025 3.05 3.50 3.50 0 0 0 60.00 3.15 3.60 3.60 0 0 0
May 16, 2025 2.20 2.50 2.50 0 3 0 62.00 4.15 4.70 4.70 0 0 0
May 16, 2025 1.45 1.80 1.80 0 0 0 64.00 5.35 5.95 5.95 0 0 0
May 16, 2025 0.90 1.20 1.20 0 0 0 66.00 6.80 7.50 7.50 0 0 0
May 16, 2025 0.41 0.80 0.80 0 0 0 68.00 8.40 9.15 9.15 0 0 0
June 20, 2025 19.55 20.45 20.45 0 0 0 40.00 0.02 0.49 0.49 0 0 0
June 20, 2025 15.75 16.70 16.70 0 0 0 44.00 0.11 0.60 0.55 0 0 0
June 20, 2025 14.85 15.75 15.75 0 0 0 45.00 0.20 0.70 0.65 0 0 0
June 20, 2025 13.90 14.80 14.80 0 0 0 46.00 0.30 0.55 0.55 0 0 0
June 20, 2025 12.10 13.00 13.00 0 0 0 48.00 0.41 0.90 0.85 0 0 0
June 20, 2025 11.20 12.10 12.10 0 0 0 49.00 0.60 0.90 0.90 0 0 0
June 20, 2025 10.35 11.25 11.25 0 0 0 50.00 0.70 1.05 1.05 0 0 0
June 20, 2025 8.70 9.60 9.60 0 0 0 52.00 1.00 1.40 1.45 0 0 0
June 20, 2025 7.15 8.00 8.00 0 0 0 54.00 1.50 1.90 1.90 0 0 0
June 20, 2025 6.40 7.25 7.25 0 0 0 55.00 1.70 2.15 2.15 0 40 0
June 20, 2025 5.85 6.55 6.55 0 0 0 56.00 2.00 2.45 2.45 0 0 0
June 20, 2025 4.60 5.20 5.20 0 0 0 58.00 2.60 3.20 3.20 0 0 0
June 20, 2025 3.45 4.10 4.10 0 10 0 60.00 3.45 4.05 4.05 0 0 0
June 20, 2025 2.55 3.10 3.10 0 0 0 62.00 4.45 5.10 5.10 0 0 0
June 20, 2025 1.80 2.30 2.30 0 0 0 64.00 5.60 6.40 6.40 0 0 0
June 20, 2025 1.50 2.00 2.00 0 10 0 65.00 6.25 7.10 7.10 0 0 0
June 20, 2025 1.20 1.65 1.65 0 0 0 66.00 6.95 7.80 7.80 0 0 0
June 20, 2025 0.75 1.15 1.15 0 0 0 68.00 8.55 9.40 9.40 0 0 0
June 20, 2025 0.41 0.90 0.85 0 2 0 70.00 10.25 11.10 11.10 0 0 0
June 20, 2025 0.01 0.36 0.36 0 0 0 80.00 20.00 20.90 20.90 0 0 0
July 18, 2025 12.25 13.20 13.20 0 0 0 48.00 0.60 0.85 0.85 0 0 0
July 18, 2025 10.95 12.35 12.35 0 0 0 49.00 0.75 1.00 1.00 0 0 0
July 18, 2025 10.15 11.50 11.50 0 0 0 50.00 0.90 1.15 1.15 0 0 0
July 18, 2025 8.80 9.85 9.85 0 0 0 52.00 1.20 1.55 1.55 0 0 0
July 18, 2025 7.30 8.30 8.30 0 0 0 54.00 1.70 2.00 2.05 0 0 0
July 18, 2025 5.95 6.85 6.90 0 0 0 56.00 2.15 2.60 2.65 0 0 0
July 18, 2025 4.80 5.50 5.50 0 0 0 58.00 2.80 3.45 3.45 0 0 0
July 18, 2025 3.70 4.35 4.40 0 0 0 60.00 3.70 4.35 4.35 0 0 0
July 18, 2025 2.70 3.45 3.35 0 0 0 62.00 4.70 5.35 5.45 0 0 0
July 18, 2025 2.10 2.50 2.50 0 0 0 64.00 5.70 6.65 6.65 0 0 0
July 18, 2025 1.50 1.80 1.80 0 0 0 66.00 7.10 8.10 8.10 0 0 0
July 18, 2025 1.00 1.30 1.30 0 0 0 68.00 8.60 9.70 9.70 0 0 0
September 19, 2025 15.30 16.40 16.40 0 0 0 45.00 0.65 0.95 0.95 0 0 0
September 19, 2025 14.40 15.50 15.50 0 0 0 46.00 0.75 1.10 1.10 0 0 0
September 19, 2025 12.70 13.80 13.80 0 0 0 48.00 1.00 1.40 1.40 0 0 0
September 19, 2025 11.10 12.15 12.15 0 0 0 50.00 1.30 1.75 1.75 0 0 0
September 19, 2025 7.40 8.45 8.45 0 0 0 55.00 2.45 3.10 3.15 0 0 0
September 19, 2025 4.55 5.40 5.40 0 0 0 60.00 4.40 5.10 5.10 0 0 0
September 19, 2025 2.50 3.15 3.15 0 0 0 65.00 7.10 8.00 8.00 0 0 0
September 19, 2025 1.20 1.65 1.65 0 0 0 70.00 10.70 11.75 11.75 0 0 0
September 19, 2025 0.02 0.49 0.49 0 0 0 80.00 19.90 20.95 20.95 0 0 0
December 19, 2025 15.80 17.00 17.00 0 0 0 45.00 1.00 1.40 1.45 0 0 0
December 19, 2025 13.30 14.55 14.55 0 0 0 48.00 1.50 1.95 1.95 0 0 0
December 19, 2025 11.75 13.00 13.00 0 0 0 50.00 1.90 2.40 2.40 0 0 0
December 19, 2025 8.30 9.45 9.45 0 0 0 55.00 3.10 3.90 3.90 0 0 0
December 19, 2025 5.40 6.50 6.50 0 0 0 60.00 5.00 6.00 6.00 0 0 0
December 19, 2025 3.30 4.30 4.30 0 0 0 65.00 7.70 8.85 8.85 0 0 0
December 19, 2025 2.10 2.60 2.60 0 0 0 70.00 11.15 12.40 12.40 0 0 0
December 19, 2025 0.41 0.85 0.85 0 0 0 80.00 19.85 21.05 21.05 0 0 0