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.

ATA – ATS Automation Tooling Systems Inc.

Last update: May 24, 2022 at 2:47 p.m.   (Real-time)

  • Last price: 35.370
  • Net change: -0.090
  • Bid price: 35.370
  • Ask price: 35.380
  • 30-day historical volatility: 58.16%
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: 7,826
Volume: 16
Open interest: 749
Volume: 1
June 17, 2022 13.15 13.65 13.80 0 0 0 22.00 0 0.41 0.41 0 0 0
June 17, 2022 11.15 11.65 11.80 0 0 0 24.00 0 0.22 0.26 0 0 0
June 17, 2022 9.20 9.65 9.85 0 0 0 26.00 0 0.26 0.29 0 0 0
June 17, 2022 7.20 7.80 7.85 0 0 0 28.00 0 0.33 0.36 0 0 0
June 17, 2022 6.25 6.85 6.95 0 0 0 29.00 0.02 0.39 0.41 0 10 0
June 17, 2022 5.35 5.95 6.05 0 2 0 30.00 0.10 0.48 0.38 -0.02 503 1
June 17, 2022 4.55 5.05 5.20 0 0 0 31.00 0.23 0.65 0.70 0 11 0
June 17, 2022 3.65 4.25 4.40 0 0 0 32.00 0.41 0.75 0.85 0 30 0
June 17, 2022 2.90 3.50 3.70 0 2 0 33.00 0.65 1.00 1.15 0 10 0
June 17, 2022 2.40 2.90 3.10 0 0 0 34.00 0.95 1.40 1.50 0 9 0
June 17, 2022 1.85 2.30 2.45 0 25 0 35.00 1.35 1.80 1.95 0 5 0
June 17, 2022 1.40 1.85 1.95 0 0 0 36.00 1.90 2.35 2.50 0 8 0
June 17, 2022 0.95 1.35 1.55 0 18 0 37.00 2.45 2.90 3.10 0 2 0
June 17, 2022 0.65 1.05 1.20 0 0 0 38.00 3.20 3.55 3.80 0 4 0
June 17, 2022 0.43 0.80 0.90 0 7 0 39.00 4.00 4.35 4.55 0 7 0
June 17, 2022 0.27 0.55 0.50 0 11 0 40.00 4.70 5.15 5.30 0 3 0
June 17, 2022 0.06 0.42 0.55 0 15 0 41.00 5.55 6.00 6.10 0 0 0
June 17, 2022 0 0.34 0.43 0 1 0 42.00 6.50 7.05 7.05 0 18 0
June 17, 2022 0.01 0.29 0.35 0 2 0 43.00 7.40 8.00 7.95 0 0 0
June 17, 2022 0 0.25 0.32 0 1 0 44.00 8.40 9.20 9.05 0 0 0
June 17, 2022 0 0.23 0.29 0 0 0 45.00 9.35 9.95 10.10 0 2 0
June 17, 2022 0 0.21 0.28 0 0 0 46.00 10.40 10.95 10.95 0 10 0
June 17, 2022 0 0.20 0.26 0 3 0 47.00 11.40 11.80 11.90 0 0 0
June 17, 2022 0 0.19 0.25 0 0 0 48.00 12.40 12.80 13.05 0 0 0
June 17, 2022 0 0.43 0.24 0 0 0 49.00 13.40 13.80 14.05 0 0 0
June 17, 2022 0 0.41 0.43 0 7 0 50.00 14.30 14.80 15.00 0 0 0
June 17, 2022 0 0.41 0.41 0 2 0 52.00 16.40 16.80 17.00 0 10 0
June 17, 2022 0 0.41 0.41 0 3 0 54.00 18.40 18.80 19.00 0 0 0
June 17, 2022 0 0.41 0.41 0 7 0 55.00 19.40 19.80 20.00 0 0 0
June 17, 2022 0 0.39 0.41 0 2 0 56.00 20.40 20.80 21.00 0 0 0
June 17, 2022 0 0.39 0.39 0 0 0 58.00 22.40 22.95 23.00 0 0 0
June 17, 2022 0 0.39 0.39 0 0 0 60.00 23.10 24.95 25.00 0 0 0
June 17, 2022 0 0.39 0.39 0 0 0 70.00 33.10 34.90 35.00 0 0 0
July 15, 2022 9.35 9.80 9.95 0 0 0 26.00 0 0.35 0.39 0 0 0
July 15, 2022 7.50 8.00 8.10 0 0 0 28.00 0.16 0.49 0.55 0 4 0
July 15, 2022 6.60 7.05 7.20 0 0 0 29.00 0.26 0.55 0.70 0 10 0
July 15, 2022 5.75 6.25 6.40 0 0 0 30.00 0.40 0.70 0.85 0 0 0
July 15, 2022 4.95 5.45 5.60 0 0 0 31.00 0.55 0.95 1.05 0 0 0
July 15, 2022 4.15 4.70 4.85 0 2 0 32.00 0.80 1.20 1.30 0 10 0
July 15, 2022 3.55 4.05 4.20 0 0 0 33.00 1.05 1.45 1.65 0 0 0
July 15, 2022 2.80 3.40 3.60 0 0 0 34.00 1.40 1.80 2.05 0 0 0
July 15, 2022 2.35 2.85 3.05 0 4 0 35.00 1.85 2.30 2.50 0 0 0
July 15, 2022 1.85 2.30 2.55 0 6 0 36.00 2.35 2.75 3.05 0 0 0
July 15, 2022 1.45 1.90 2.10 0 1 0 37.00 2.85 3.35 3.60 0 0 0
July 15, 2022 1.10 1.35 1.70 0 2,820 0 38.00 3.60 4.05 4.25 0 0 0
July 15, 2022 0.80 1.20 1.40 0 0 0 39.00 4.25 4.65 4.95 0 2 0
July 15, 2022 0.60 0.95 1.15 0 1,520 0 40.00 5.05 5.45 5.75 0 2 0
July 15, 2022 0.41 0.75 0.95 0 0 0 41.00 5.75 6.40 6.45 0 0 0
July 15, 2022 0.28 0.60 0.75 0 4 0 42.00 6.65 7.10 7.25 0 0 0
July 15, 2022 0.10 0.44 0.60 0 0 0 43.00 7.50 8.05 8.15 0 0 0
July 15, 2022 0.05 0.38 0.48 0 2,303 0 44.00 8.50 8.95 9.25 0 0 0
July 15, 2022 0 0.32 0.43 0 8 0 45.00 9.55 10.05 10.00 0 20 0
July 15, 2022 0.02 0.28 0.38 0 0 0 46.00 10.50 11.20 10.95 0 0 0
July 15, 2022 0.01 0.25 0.33 0 0 0 47.00 11.50 12.00 11.95 0 0 0
July 15, 2022 0.01 0.23 0.30 0 800 0 48.00 12.45 13.00 12.95 0 0 0
July 15, 2022 0.01 0.22 0.29 0 0 0 49.00 13.50 13.95 14.05 0 0 0
July 15, 2022 0 0.26 0.28 0 10 0 50.00 14.45 14.95 15.00 0 0 0
July 15, 2022 0 0.49 0.26 0 0 0 52.00 16.45 16.95 17.05 0 0 0
July 15, 2022 0 0.39 0.40 0 0 0 54.00 18.40 18.95 19.00 0 0 0
July 15, 2022 0 0.37 0.38 0 0 0 56.00 20.45 20.95 21.05 0 0 0
July 15, 2022 0 0.35 0.36 0 0 0 58.00 22.40 22.95 23.00 0 0 0
July 15, 2022 0 0.34 0.35 0 0 0 60.00 24.40 24.95 25.00 0 0 0
August 19, 2022 9.60 10.15 10.25 0 0 0 26.00 0.20 0.55 0.65 0 0 0
August 19, 2022 7.90 8.40 8.50 0 0 0 28.00 0.43 0.80 0.90 0 0 0
August 19, 2022 7.05 7.55 6.45 -1.20 1 1 29.00 0.60 1.05 1.05 0 0 0
August 19, 2022 6.20 6.80 6.85 0 0 0 30.00 0.80 1.25 1.25 0 0 0
August 19, 2022 5.50 6.05 6.10 0 0 0 31.00 1.05 1.50 1.45 0 0 0
August 19, 2022 4.80 5.40 5.40 0 4 0 32.00 1.35 1.90 1.75 0 4 0
August 19, 2022 4.05 4.65 4.75 0 6 0 33.00 1.65 2.15 2.10 0 0 0
August 19, 2022 3.50 4.10 4.15 0 4 0 34.00 2.00 2.50 2.50 0 0 0
August 19, 2022 2.95 3.55 3.60 0 4 0 35.00 2.45 3.05 3.00 0 0 0
August 19, 2022 2.55 3.10 3.10 0 0 0 36.00 2.95 3.45 3.50 0 0 0
August 19, 2022 2.10 2.60 2.60 0 0 0 37.00 3.50 4.10 4.05 0 0 0
August 19, 2022 1.75 2.20 2.25 0 0 0 38.00 4.10 4.70 4.70 0 2 0
August 19, 2022 1.40 1.85 1.50 -0.40 0 15 39.00 4.80 5.35 5.40 0 0 0
August 19, 2022 1.15 1.60 1.65 0 0 0 40.00 5.50 6.00 6.10 0 0 0
August 19, 2022 0.90 1.35 1.40 0 0 0 41.00 6.30 6.75 7.00 0 0 0
August 19, 2022 0.70 1.10 1.25 0 0 0 42.00 7.10 7.55 7.80 0 0 0
August 19, 2022 0.55 0.90 1.05 0 0 0 43.00 7.95 8.35 8.60 0 0 0
August 19, 2022 0.41 0.75 0.95 0 0 0 44.00 8.80 9.40 9.45 0 0 0
August 19, 2022 0.31 0.70 0.85 0 2 0 45.00 9.75 10.15 10.35 0 0 0
August 19, 2022 0.22 0.60 0.75 0 0 0 46.00 10.65 11.20 11.25 0 0 0
August 19, 2022 0.16 0.48 0.60 0 0 0 47.00 11.60 12.15 12.05 0 0 0
August 19, 2022 0.11 0.41 0.55 0 0 0 48.00 12.55 13.10 13.05 0 0 0
August 19, 2022 0 0.40 0.50 0 0 0 49.00 13.50 14.05 14.00 0 20 0
August 19, 2022 0.02 0.36 0.45 0 0 0 50.00 14.45 15.05 15.05 0 0 0
August 19, 2022 0 0.32 0.39 0 1 0 52.00 16.40 17.00 17.00 0 0 0
August 19, 2022 0 0.29 0.34 0 0 0 54.00 18.45 18.95 19.05 0 0 0
August 19, 2022 0 0.28 0.31 0 0 0 56.00 20.45 20.95 21.00 0 0 0
September 16, 2022 9.75 10.40 10.35 0 0 0 26.00 0.32 0.70 0.85 0 0 0
September 16, 2022 8.05 8.65 8.80 0 0 0 28.00 0.60 1.05 1.15 0 0 0
September 16, 2022 7.25 7.90 8.00 0 0 0 29.00 0.80 1.25 1.35 0 0 0
September 16, 2022 6.45 7.10 7.25 0 0 0 30.00 1.05 1.45 1.55 0 0 0
September 16, 2022 5.75 6.45 6.50 0 0 0 31.00 1.30 1.80 1.85 0 0 0
September 16, 2022 5.05 5.70 5.80 0 0 0 32.00 1.55 2.10 2.15 0 0 0
September 16, 2022 4.40 5.05 5.15 0 0 0 33.00 1.90 2.50 2.50 0 0 0
September 16, 2022 3.80 4.45 4.60 0 0 0 34.00 2.25 2.90 2.95 0 0 0
September 16, 2022 3.30 3.95 4.05 0 3 0 35.00 2.70 3.35 3.40 0 0 0
September 16, 2022 2.90 3.50 3.55 0 0 0 36.00 3.20 3.80 3.90 0 0 0
September 16, 2022 2.45 3.05 3.10 0 0 0 37.00 3.75 4.40 4.50 0 0 0
September 16, 2022 2.05 2.60 2.70 0 0 0 38.00 4.40 5.00 5.10 0 0 0
September 16, 2022 1.70 2.25 2.35 0 0 0 39.00 5.00 5.65 5.75 0 0 0
September 16, 2022 1.40 1.90 2.10 0 4 0 40.00 5.75 6.30 6.50 0 4 0
September 16, 2022 1.15 1.70 1.85 0 0 0 41.00 6.50 7.05 7.25 0 0 0
September 16, 2022 0.95 1.40 1.60 0 0 0 42.00 7.30 7.80 8.05 0 0 0
September 16, 2022 0.75 1.20 1.45 0 0 0 43.00 8.10 8.60 8.85 0 0 0
September 16, 2022 0.60 1.05 1.25 0 0 0 44.00 8.95 9.60 9.65 0 0 0
September 16, 2022 0.50 0.85 1.15 0 51 0 45.00 9.80 10.40 10.55 0 0 0
September 16, 2022 0.39 0.80 1.00 0 0 0 46.00 10.70 11.35 11.50 0 2 0
September 16, 2022 0.29 0.70 0.90 0 0 0 47.00 11.65 12.25 12.40 0 0 0
September 16, 2022 0.21 0.60 0.80 0 1 0 48.00 12.55 13.15 13.20 0 0 0
September 16, 2022 0.11 0.50 0.60 0 1 0 50.00 14.50 15.00 15.05 0 2 0
September 16, 2022 0.04 0.44 0.50 0 0 0 52.00 16.45 17.05 17.15 0 0 0
September 16, 2022 0.02 0.36 0.41 0 15 0 55.00 19.35 20.05 20.10 0 2 0
September 16, 2022 0 0.32 0.34 0 0 0 60.00 24.35 25.05 25.05 0 2 0
September 16, 2022 0 0.39 0.40 0 0 0 65.00 29.40 30.05 30.05 0 0 0
September 16, 2022 0 0.37 0.35 0 0 0 70.00 34.35 35.05 35.05 0 2 0
October 21, 2022 9.95 10.60 10.80 0 0 0 26.00 0.50 0.90 1.00 0 0 0
October 21, 2022 8.30 9.00 9.15 0 0 0 28.00 0.80 1.20 1.35 0 0 0
October 21, 2022 7.55 8.25 8.35 0 0 0 29.00 1.00 1.45 1.60 0 0 0
October 21, 2022 6.80 7.50 7.60 0 0 0 30.00 1.25 1.75 1.90 0 0 0
October 21, 2022 6.00 6.85 6.90 0 0 0 31.00 1.50 2.10 2.20 0 0 0
October 21, 2022 5.35 6.05 6.30 0 0 0 32.00 1.80 2.40 2.55 0 0 0
October 21, 2022 4.75 5.50 5.65 0 0 0 33.00 2.15 2.80 2.95 0 0 0
October 21, 2022 4.15 4.95 5.05 0 0 0 34.00 2.55 3.20 3.35 0 0 0
October 21, 2022 3.60 4.45 4.55 0 0 0 35.00 2.95 3.65 3.85 0 0 0
October 21, 2022 3.25 3.85 4.05 0 0 0 36.00 3.45 4.15 4.35 0 0 0
October 21, 2022 2.80 3.50 3.60 0 0 0 37.00 4.00 4.75 4.90 0 0 0
October 21, 2022 2.40 3.05 3.25 0 0 0 38.00 4.65 5.30 5.55 0 0 0
October 21, 2022 2.05 2.70 2.90 0 0 0 39.00 5.30 5.95 6.25 0 0 0
October 21, 2022 1.70 2.30 2.55 0 0 0 40.00 5.95 6.65 6.90 0 0 0
October 21, 2022 1.45 2.10 2.30 0 0 0 41.00 6.65 7.30 7.65 0 0 0
October 21, 2022 1.20 1.70 2.05 0 0 0 42.00 7.45 8.10 8.40 0 0 0
October 21, 2022 1.00 1.50 1.85 0 0 0 43.00 8.25 8.80 9.20 0 0 0
October 21, 2022 0.80 1.35 1.65 0 0 0 44.00 9.10 9.65 10.05 0 0 0
October 21, 2022 0.65 1.20 1.45 0 0 0 45.00 9.90 10.45 10.80 0 0 0
October 21, 2022 0.50 1.00 1.30 0 0 0 46.00 10.80 11.35 11.75 0 0 0
November 18, 2022 10.20 10.90 11.00 0 0 0 26.00 0.65 1.15 1.20 0 0 0
November 18, 2022 8.60 9.30 9.40 0 0 0 28.00 1.05 1.50 1.60 0 0 0
November 18, 2022 7.85 8.65 8.70 0 0 0 29.00 1.25 1.80 1.90 0 0 0
November 18, 2022 7.15 7.90 8.00 0 0 0 30.00 1.50 2.10 2.20 0 0 0
November 18, 2022 6.40 7.25 7.35 0 0 0 31.00 1.75 2.40 2.50 0 0 0
November 18, 2022 5.80 6.60 6.70 0 0 0 32.00 2.10 2.75 2.85 0 0 0
November 18, 2022 5.30 5.95 6.00 0 0 0 33.00 2.45 3.20 3.25 0 0 0
November 18, 2022 4.75 5.45 5.45 0 0 0 34.00 2.90 3.60 3.70 0 0 0
November 18, 2022 4.20 4.90 4.90 0 0 0 35.00 3.35 4.10 4.15 0 0 0
November 18, 2022 3.75 4.45 4.45 0 0 0 36.00 3.80 4.60 4.70 0 0 0
November 18, 2022 3.25 4.00 4.00 0 0 0 37.00 4.35 5.15 5.25 0 0 0
November 18, 2022 2.85 3.60 3.60 0 0 0 38.00 5.00 5.75 5.85 0 0 0
November 18, 2022 2.45 3.25 0 0 0 0 39.00 5.60 6.40 0 0 0 0
November 18, 2022 2.10 2.90 2.95 0 0 0 40.00 6.25 7.10 7.30 0 0 0
December 16, 2022 10.65 12.00 12.05 0 0 0 25.00 0.60 1.10 1.20 0 2 0
December 16, 2022 8.80 9.60 9.70 0 0 0 28.00 1.15 1.65 1.80 0 0 0
December 16, 2022 7.40 8.20 8.30 0 0 0 30.00 1.65 2.35 2.40 0 10 0
December 16, 2022 6.05 6.95 7.00 0 40 0 32.00 2.30 3.10 3.10 0 0 0
December 16, 2022 5.00 5.75 5.75 0 0 0 34.00 3.05 3.85 3.95 0 0 0
December 16, 2022 4.45 5.25 5.25 0 0 0 35.00 3.50 4.35 4.45 0 0 0
December 16, 2022 3.95 4.80 4.80 0 0 0 36.00 4.05 5.00 4.95 0 0 0
December 16, 2022 3.05 4.00 3.95 0 0 0 38.00 5.15 6.15 6.25 0 0 0
December 16, 2022 2.35 3.20 3.25 0 6 0 40.00 6.45 7.50 7.55 0 0 0
December 16, 2022 1.80 2.60 2.70 0 1 0 42.00 7.85 8.90 8.95 0 0 0
December 16, 2022 1.30 2.15 2.25 0 15 0 44.00 9.45 10.35 10.45 0 0 0
December 16, 2022 1.15 1.85 2.05 0 53 0 45.00 10.25 11.15 11.30 0 0 0
December 16, 2022 0.95 1.60 1.90 0 1 0 46.00 11.10 11.95 12.20 0 5 0
December 16, 2022 0.70 1.35 1.60 0 2 0 48.00 12.85 13.70 13.90 0 0 0
December 16, 2022 0.48 1.10 1.30 0 0 0 50.00 14.65 15.40 15.70 0 0 0
December 16, 2022 0.15 0.70 0.85 0 2 0 55.00 19.40 20.20 20.20 0 2 0
December 16, 2022 0.01 0.48 0.60 0 3 0 60.00 24.25 25.15 25.20 0 0 0
December 16, 2022 0 0.40 0.49 0 0 0 65.00 29.30 30.15 30.10 0 0 0
December 16, 2022 0 0.34 0.43 0 4 0 70.00 34.30 35.15 35.05 0 0 0
March 17, 2023 7.65 16.65 12.70 0 1 0 25.00 0 5.75 1.65 0 0 0
March 17, 2023 5.40 14.40 10.40 0 0 0 28.00 0 6.45 2.35 0 0 0
March 17, 2023 4.05 13.05 9.05 0 0 0 30.00 0 7.05 3.00 0 0 0
March 17, 2023 2.80 11.80 7.80 0 0 0 32.00 2.80 7.75 3.80 0 0 0
March 17, 2023 1.70 10.70 6.75 0 0 0 34.00 0 8.60 4.75 0 0 0
March 17, 2023 1.25 10.20 6.25 0 0 0 35.00 0.43 9.05 5.25 0 0 0
March 17, 2023 0.70 9.70 5.75 0 0 0 36.00 1.85 9.60 5.75 0 0 0
March 17, 2023 0.37 8.85 4.95 0 0 0 38.00 2.70 10.70 6.90 0 0 0
March 17, 2023 3.05 8.10 4.25 0 15 0 40.00 3.95 11.95 8.25 0 0 0
March 17, 2023 0 7.50 3.65 0 0 0 42.00 4.30 13.30 9.60 0 0 0
March 17, 2023 1.95 6.95 3.15 0 0 0 44.00 5.80 14.80 11.10 0 0 0
March 17, 2023 1.80 6.75 2.90 0 0 0 45.00 6.55 15.55 11.80 0 0 0
March 17, 2023 1.50 6.50 2.70 0 0 0 46.00 7.35 16.35 12.65 0 0 0
March 17, 2023 1.20 6.15 2.35 0 0 0 48.00 9.00 18.00 14.35 0 0 0
March 17, 2023 0.90 2.70 2.10 0 0 0 50.00 10.75 19.75 16.10 0 0 0
March 17, 2023 0 5.05 1.10 0 0 0 60.00 20.15 29.15 25.30 0 0 0