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: August 8, 2022 at 12:57 p.m.   (Real-time)

  • Last price: 53.620
  • Net change: 1.170
  • Bid price: 53.550
  • Ask price: 53.650
  • 30-day historical volatility: 23.52%
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: 188
Volume: 0
Open interest: 98
Volume: 0
August 19, 2022 14.90 16.00 14.90 0 0 0 38.00 0 0.12 0.42 0 0 0
August 19, 2022 13.95 15.10 13.95 0 0 0 39.00 0 0.12 0.19 0 10 0
August 19, 2022 12.95 14.05 12.95 0 0 0 40.00 0 0.12 0.19 0 1 0
August 19, 2022 11.95 13.05 11.95 0 15 0 41.00 0 0.13 0.24 0 0 0
August 19, 2022 10.90 12.05 10.95 0 0 0 42.00 0 0.14 0.24 0 0 0
August 19, 2022 10.15 11.05 10.00 0 15 0 43.00 0.01 0.15 0.29 0 0 0
August 19, 2022 9.15 10.05 9.05 0 0 0 44.00 0.01 0.24 0.29 0 0 0
August 19, 2022 8.25 9.10 8.05 0 0 0 45.00 0.01 0.29 0.34 0 0 0
August 19, 2022 7.25 8.20 7.10 0 0 0 46.00 0.05 0.34 0.44 0 15 0
August 19, 2022 6.35 7.15 6.15 0 10 0 47.00 0.10 0.44 0.55 0 0 0
August 19, 2022 5.45 6.20 5.20 0 0 0 48.00 0.15 0.55 0.65 0 0 0
August 19, 2022 4.70 5.30 4.40 0 0 0 49.00 0.30 0.60 0.75 0 0 0
August 19, 2022 3.90 4.45 3.60 0 2 0 50.00 0.40 0.70 0.95 0 15 0
August 19, 2022 2.35 2.80 2.10 0 15 0 52.00 0.90 1.20 1.60 0 15 0
August 19, 2022 1.30 1.55 1.15 0 0 0 54.00 1.70 1.95 2.65 0 0 0
August 19, 2022 0.50 0.75 0.60 0 0 0 56.00 2.70 3.20 4.10 0 0 0
August 19, 2022 0.05 0.44 0.34 0 0 0 58.00 4.30 4.90 5.95 0 0 0
August 19, 2022 0.01 0.12 0.19 0 0 0 60.00 5.95 6.80 7.90 0 0 0
September 16, 2022 15.35 16.20 15.30 0 0 0 38.00 0.01 0.21 0.24 0 0 0
September 16, 2022 14.35 15.25 14.40 0 0 0 39.00 0.01 0.23 0.24 0 0 0
September 16, 2022 13.40 14.25 13.40 0 0 0 40.00 0.03 0.24 0.29 0 0 0
September 16, 2022 12.40 13.25 12.20 0 0 0 41.00 0.07 0.29 0.34 0 0 0
September 16, 2022 11.45 12.35 11.30 0 0 0 42.00 0.06 0.35 0.39 0 0 0
September 16, 2022 10.50 11.40 10.35 0 0 0 43.00 0.11 0.34 0.44 0 0 0
September 16, 2022 9.60 10.35 9.45 0 0 0 44.00 0.16 0.45 0.55 0 0 0
September 16, 2022 8.65 9.50 8.45 0 0 0 45.00 0.21 0.50 0.65 0 0 0
September 16, 2022 7.80 8.50 7.65 0 15 0 46.00 0.31 0.65 0.80 0 0 0
September 16, 2022 6.75 7.70 6.75 0 0 0 47.00 0.41 0.80 0.95 0 5 0
September 16, 2022 5.95 6.90 5.95 0 0 0 48.00 0.50 0.90 1.15 0 0 0
September 16, 2022 5.15 6.05 5.20 0 0 0 49.00 0.75 1.10 1.40 0 0 0
September 16, 2022 4.45 5.20 4.40 0 0 0 50.00 0.95 1.40 1.65 0 0 0
September 16, 2022 3.05 3.65 3.05 0 0 0 52.00 1.55 1.85 2.35 0 0 0
September 16, 2022 2.05 2.45 1.90 0 0 0 54.00 2.25 2.85 3.45 0 0 0
September 16, 2022 1.55 2.00 1.50 0 0 0 55.00 2.85 3.35 4.05 0 0 0
September 16, 2022 1.15 1.55 1.15 0 0 0 56.00 3.45 3.95 4.75 0 0 0
September 16, 2022 0.41 0.90 0.65 0 0 0 58.00 4.75 5.35 6.35 0 0 0
September 16, 2022 0.16 0.50 0.39 0 2 0 60.00 6.35 7.15 8.05 0 0 0
September 16, 2022 0.01 0.18 0.31 0 0 0 65.00 11.00 11.90 13.30 0 0 0
September 16, 2022 0 0.12 0.27 0 0 0 70.00 16.00 16.85 17.95 0 0 0
September 16, 2022 0 0.12 0.44 0 0 0 75.00 21.10 21.85 22.95 0 0 0
September 16, 2022 0 0.12 0.44 0 0 0 80.00 26.00 26.85 27.95 0 0 0
September 16, 2022 0 0.12 0.31 0 0 0 90.00 36.00 36.85 37.90 0 0 0
October 21, 2022 15.45 16.40 15.35 0 0 0 38.00 0.14 0.34 0.39 0 0 0
October 21, 2022 14.50 15.45 14.40 0 0 0 39.00 0.16 0.40 0.44 0 0 0
October 21, 2022 13.55 14.55 13.45 0 0 0 40.00 0.24 0.39 0.49 0 0 0
October 21, 2022 12.65 13.35 12.50 0 0 0 41.00 0.30 0.49 0.60 0 0 0
October 21, 2022 11.90 12.70 11.60 0 0 0 42.00 0.40 0.55 0.70 0 0 0
October 21, 2022 10.80 11.80 10.75 0 0 0 43.00 0.50 0.65 0.80 0 0 0
October 21, 2022 10.05 10.85 9.85 0 0 0 44.00 0.55 0.80 0.95 0 0 0
October 21, 2022 8.95 9.95 8.95 0 15 0 45.00 0.65 0.95 1.10 0 10 0
October 21, 2022 8.05 9.05 8.15 0 0 0 46.00 0.75 1.10 1.25 0 0 0
October 21, 2022 7.25 8.35 7.35 0 10 0 47.00 0.80 1.30 1.45 0 0 0
October 21, 2022 6.45 7.55 6.65 0 0 0 48.00 1.15 1.50 1.75 0 0 0
October 21, 2022 5.65 6.75 5.75 0 20 0 49.00 1.35 1.70 1.95 0 0 0
October 21, 2022 5.15 6.10 5.05 0 0 0 50.00 1.65 2.00 2.25 0 0 0
October 21, 2022 3.75 4.45 3.75 0 2 0 52.00 2.25 2.85 3.25 0 0 0
October 21, 2022 2.65 3.25 2.85 0 0 0 54.00 3.15 3.55 4.15 0 0 0
October 21, 2022 1.85 2.30 1.90 0 0 0 56.00 4.15 4.65 5.35 0 0 0
October 21, 2022 1.15 1.60 1.25 0 0 0 58.00 5.55 6.35 6.95 0 0 0
October 21, 2022 0.65 1.05 0.85 0 0 0 60.00 6.75 7.65 8.55 0 0 0
November 18, 2022 15.30 16.85 15.80 0 0 0 38.00 0.28 0.50 0.60 0 0 0
November 18, 2022 14.85 15.90 14.90 0 0 0 39.00 0.33 0.60 0.70 0 0 0
November 18, 2022 13.50 15.00 14.00 0 0 0 40.00 0.42 0.70 0.80 0 0 0
November 18, 2022 13.05 14.10 13.10 0 0 0 41.00 0.50 0.80 0.95 0 0 0
November 18, 2022 12.15 13.20 12.25 0 0 0 42.00 0.65 0.95 1.10 0 0 0
November 18, 2022 11.30 12.35 11.40 0 0 0 43.00 0.85 1.10 1.25 0 0 0
November 18, 2022 10.45 11.50 10.35 0 0 0 44.00 1.00 1.25 1.40 0 0 0
November 18, 2022 9.60 10.60 9.55 0 0 0 45.00 1.05 1.40 1.60 0 0 0
November 18, 2022 8.90 9.65 8.75 0 0 0 46.00 1.35 1.60 1.80 0 0 0
November 18, 2022 8.10 8.85 8.05 0 0 0 47.00 1.50 1.80 2.05 0 0 0
November 18, 2022 7.20 8.15 7.30 0 0 0 48.00 1.70 2.00 2.30 0 0 0
November 18, 2022 6.60 7.45 6.65 0 0 0 49.00 2.05 2.30 2.75 0 0 0
November 18, 2022 5.90 6.60 5.75 0 0 0 50.00 2.30 2.85 3.05 0 0 0
November 18, 2022 4.75 5.25 4.55 0 0 0 52.00 3.05 3.50 3.85 0 0 0
November 18, 2022 3.65 4.15 3.55 0 0 0 54.00 3.85 4.40 4.85 0 0 0
November 18, 2022 2.65 3.15 2.85 0 0 0 56.00 4.95 5.40 6.25 0 0 0
November 18, 2022 1.90 2.30 2.00 0 0 0 58.00 6.25 6.95 7.55 0 0 0
November 18, 2022 1.30 1.70 1.40 0 0 0 60.00 7.40 8.30 9.05 0 0 0
December 16, 2022 18.70 19.85 18.85 0 0 0 35.00 0.20 0.45 0.50 0 15 0
December 16, 2022 15.95 17.10 16.10 0 0 0 38.00 0.41 0.65 0.75 0 0 0
December 16, 2022 15.05 16.20 15.20 0 0 0 39.00 0.55 0.75 0.85 0 0 0
December 16, 2022 14.15 15.30 14.35 0 0 0 40.00 0.65 0.85 1.00 0 0 0
December 16, 2022 13.30 14.45 13.45 0 0 0 41.00 0.75 1.00 1.15 0 0 0
December 16, 2022 12.45 13.55 12.60 0 0 0 42.00 0.95 1.20 1.30 0 0 0
December 16, 2022 11.60 12.70 11.80 0 0 0 43.00 1.05 1.30 1.45 0 0 0
December 16, 2022 10.75 11.90 10.65 0 0 0 44.00 1.20 1.50 1.65 0 0 0
December 16, 2022 10.00 10.80 9.95 0 0 0 45.00 1.30 1.60 1.85 0 0 0
December 16, 2022 9.20 10.00 9.15 0 10 0 46.00 1.60 1.80 2.10 0 0 0
December 16, 2022 8.50 9.15 8.45 0 0 0 47.00 1.80 2.10 2.30 0 0 0
December 16, 2022 7.75 8.55 7.65 0 0 0 48.00 2.00 2.30 2.75 0 0 0
December 16, 2022 7.05 7.85 7.05 0 0 0 49.00 2.30 2.80 3.05 0 0 0
December 16, 2022 6.30 6.95 6.35 0 0 0 50.00 2.60 3.05 3.35 0 0 0
December 16, 2022 5.15 5.65 5.05 0 0 0 52.00 3.35 3.75 4.15 0 0 0
December 16, 2022 4.15 4.55 3.95 0 0 0 54.00 4.25 4.65 5.15 0 0 0
December 16, 2022 3.60 4.10 3.55 0 20 0 55.00 4.75 5.20 5.75 0 0 0
December 16, 2022 3.15 3.55 3.15 0 0 0 56.00 5.25 5.65 6.55 0 0 0
December 16, 2022 2.40 2.75 2.30 0 0 0 58.00 6.45 7.15 7.85 0 0 0
December 16, 2022 1.70 2.10 1.80 0 0 0 60.00 7.80 8.55 9.25 0 0 0
December 16, 2022 0.60 0.95 0.75 0 0 0 65.00 11.60 12.60 13.65 0 0 0
December 16, 2022 0.11 0.40 0.35 0 0 0 70.00 16.05 17.20 18.25 0 0 0
December 16, 2022 0.02 0.20 0.20 0 0 0 75.00 20.85 22.00 23.10 0 0 0
December 16, 2022 0.01 0.21 0.47 0 0 0 80.00 25.30 27.90 28.10 0 0 0
December 16, 2022 0 0.16 0.47 0 0 0 90.00 35.30 37.90 38.80 0 0 0
January 20, 2023 12.70 13.95 13.00 0 0 0 42.00 1.15 1.40 1.55 0 5 0
January 20, 2023 11.90 13.15 12.00 0 0 0 43.00 1.30 1.60 1.75 0 0 0
January 20, 2023 11.00 11.90 11.05 0 0 0 44.00 1.45 1.80 1.95 0 0 0
January 20, 2023 10.35 11.15 10.25 0 0 0 45.00 1.65 2.00 2.20 0 0 0
January 20, 2023 9.55 10.35 9.55 0 0 0 46.00 1.90 2.20 2.40 0 0 0
January 20, 2023 8.85 9.75 8.90 0 0 0 47.00 2.15 2.40 2.85 0 0 0
January 20, 2023 8.15 8.85 8.15 0 0 0 48.00 2.45 2.85 3.15 0 0 0
January 20, 2023 7.45 8.15 7.45 0 0 0 49.00 2.75 3.15 3.45 0 0 0
January 20, 2023 6.85 7.35 6.85 0 0 0 50.00 3.10 3.45 3.85 0 0 0
January 20, 2023 5.65 6.45 5.45 0 0 0 52.00 3.90 4.25 4.65 0 0 0
January 20, 2023 4.65 5.15 4.60 0 0 0 54.00 4.80 5.20 5.60 0 0 0
January 20, 2023 3.70 4.15 3.70 0 0 0 56.00 5.75 6.50 6.95 0 0 0
January 20, 2023 2.90 3.35 2.85 0 0 0 58.00 6.90 7.65 8.15 0 0 0
January 20, 2023 2.20 2.85 2.20 0 0 0 60.00 8.20 8.95 9.65 0 0 0
March 17, 2023 19.10 20.50 19.50 0 0 0 35.00 0.60 0.90 1.00 0 0 0
March 17, 2023 16.50 17.90 16.90 0 0 0 38.00 1.00 1.30 1.40 0 0 0
March 17, 2023 14.80 16.20 15.30 0 0 0 40.00 1.25 1.60 1.75 0 0 0
March 17, 2023 13.20 14.60 13.55 0 0 0 42.00 1.65 2.00 2.10 0 0 0
March 17, 2023 11.60 12.75 12.10 0 0 0 44.00 2.05 2.40 2.85 0 0 0
March 17, 2023 10.85 12.00 11.15 0 0 0 45.00 2.30 2.80 2.95 0 2 0
March 17, 2023 10.35 11.05 10.45 0 0 0 46.00 2.55 2.95 3.25 0 0 0
March 17, 2023 9.00 9.75 9.15 0 0 0 48.00 3.15 3.55 3.85 0 0 0
March 17, 2023 7.70 8.35 7.85 0 0 0 50.00 3.85 4.25 4.65 0 0 0
March 17, 2023 5.05 5.75 5.15 0 20 0 55.00 6.00 6.75 7.15 0 0 0
March 17, 2023 3.05 3.75 3.25 0 15 0 60.00 8.95 9.65 10.35 0 0 0
March 17, 2023 1.70 2.20 1.90 0 0 0 65.00 12.45 13.70 14.45 0 0 0
March 17, 2023 0.85 1.30 1.10 0 2 0 70.00 16.50 17.90 18.90 0 0 0
June 16, 2023 19.50 21.10 20.10 0 0 0 35.00 1.00 1.45 1.55 0 5 0
June 16, 2023 17.05 18.65 17.70 0 0 0 38.00 1.50 1.90 2.05 0 0 0
June 16, 2023 15.45 17.10 16.00 0 0 0 40.00 1.80 2.30 2.45 0 0 0
June 16, 2023 13.75 15.25 14.55 0 0 0 42.00 2.25 2.85 3.05 0 0 0
June 16, 2023 12.35 13.65 13.15 0 0 0 44.00 2.75 3.40 3.55 0 0 0
June 16, 2023 11.65 12.75 12.50 0 0 0 45.00 3.05 3.55 3.85 0 0 0
June 16, 2023 10.95 12.35 11.80 0 0 0 46.00 3.35 3.85 4.15 0 0 0
June 16, 2023 10.10 10.95 10.35 0 0 0 48.00 4.05 4.55 4.85 0 0 0
June 16, 2023 8.90 9.95 9.15 0 0 0 50.00 4.75 5.25 5.70 0 0 0
June 16, 2023 6.15 6.95 6.65 0 0 0 55.00 6.95 7.75 8.25 0 0 0
June 16, 2023 4.30 4.95 4.55 0 0 0 60.00 9.90 10.70 11.75 0 0 0
June 16, 2023 2.70 3.35 3.05 0 0 0 65.00 13.25 14.55 15.15 0 0 0
June 16, 2023 1.70 2.20 2.00 0 0 0 70.00 17.15 18.45 19.25 0 0 0