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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:01 a.m.   (Real-time)

  • Last price: 48.560
  • Net change: -1.270
  • Bid price: 48.450
  • Ask price: 48.950
  • 30-day historical volatility: 36.41%
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: 2,037
Volume: 1
Open interest: 83
Volume: 10
December 17, 2021 12.25 12.90 13.50 0 0 0 36.00 0 0.25 0.15 0 0 0
December 17, 2021 11.25 11.90 12.50 0 0 0 37.00 0 0.25 0.15 0 0 0
December 17, 2021 10.30 10.90 11.50 0 0 0 38.00 0 0.25 0.15 0 0 0
December 17, 2021 9.25 9.95 10.55 0 4 0 39.00 0.01 0.25 0.15 0 0 0
December 17, 2021 8.30 8.95 9.55 0 0 0 40.00 0.01 0.25 0.20 0 0 0
December 17, 2021 7.35 7.95 8.55 0 10 0 41.00 0.01 0.35 0.20 0 0 0
December 17, 2021 6.40 7.00 7.60 0 2 0 42.00 0.02 0.35 0.20 0 0 0
December 17, 2021 5.45 6.05 6.65 0 0 0 43.00 0.02 0.45 0.25 0 0 0
December 17, 2021 4.55 5.10 5.70 0 6 0 44.00 0.02 0.45 0.40 0 0 0
December 17, 2021 3.20 4.25 4.75 0 5 0 45.00 0.02 0.60 0.45 0 0 0
December 17, 2021 2.40 3.45 3.90 0 2 0 46.00 0.07 0.80 0.60 0 0 0
December 17, 2021 1.85 2.70 3.15 0 0 0 47.00 0.30 1.05 0.80 0 0 0
December 17, 2021 1.20 2.05 2.40 0 0 0 48.00 0.65 1.45 1.10 0 0 0
December 17, 2021 0.70 1.55 1.60 1.60 2 1 49.00 1.80 1.90 1.55 0 0 0
December 17, 2021 0.40 1.10 1.35 0 675 0 50.00 1.75 2.55 2.10 0 0 0
December 17, 2021 0.02 0.60 0 0 12 0 52.00 3.15 4.05 3.50 0 0 0
December 17, 2021 0.02 0.35 0.35 0 0 0 54.00 5.20 5.85 5.20 0 0 0
December 17, 2021 0.01 0.30 0.25 0 2 0 56.00 7.15 7.80 7.05 0 0 0
December 17, 2021 0.01 0.25 0.15 0 0 0 58.00 9.10 9.75 9.00 0 0 0
December 17, 2021 0 0.25 0.15 0 0 0 60.00 11.10 11.70 10.95 0 0 0
January 21, 2022 21.20 22.00 22.55 0 0 0 27.00 0 0.35 0.15 0 0 0
January 21, 2022 20.20 21.00 21.55 0 0 0 28.00 0 0.35 0.15 0 0 0
January 21, 2022 19.20 20.00 20.55 0 10 0 29.00 0 0.35 0.15 0 6 0
January 21, 2022 18.20 19.00 19.55 0 7 0 30.00 0 0.35 0.15 0 0 0
January 21, 2022 16.20 17.00 17.55 0 0 0 32.00 0 0.35 0.15 0 0 0
January 21, 2022 14.25 15.05 15.60 0 4 0 34.00 0.01 0.35 0.15 0 0 0
January 21, 2022 12.25 13.05 13.60 0 4 0 36.00 0.01 0.35 0.20 0 0 0
January 21, 2022 11.35 12.10 12.60 0 0 0 37.00 0.02 0.45 0.20 0 0 0
January 21, 2022 10.35 11.10 11.65 0 48 0 38.00 0.02 0.45 0.20 0 2 0
January 21, 2022 9.35 10.15 10.65 0 0 0 39.00 0.02 0.45 0.25 0 0 0
January 21, 2022 8.45 9.20 9.70 0 36 0 40.00 0.02 0.50 0.30 0 0 0
January 21, 2022 7.50 8.30 8.75 0 0 0 41.00 0.02 0.60 0.35 0 0 0
January 21, 2022 6.60 7.40 7.00 0 2 0 42.00 0.10 0.70 0.45 0 0 0
January 21, 2022 5.75 6.55 6.90 0 0 0 43.00 0.25 0.85 0.55 0 15 0
January 21, 2022 4.95 5.70 6.05 0 3 0 44.00 0.45 1.00 0.70 0 4 0
January 21, 2022 4.15 4.90 5.25 0 15 0 45.00 0.60 1.25 0.90 0 0 0
January 21, 2022 3.45 4.20 4.45 0 1,002 0 46.00 0.90 1.50 1.10 0 0 0
January 21, 2022 2.80 3.50 3.80 0 4 0 47.00 1.25 1.90 1.45 0 2 0
January 21, 2022 2.20 2.90 3.15 0 44 0 48.00 1.65 2.30 2.05 0.25 0 10
January 21, 2022 1.75 2.40 2.55 0 0 0 49.00 2.10 2.85 2.25 0 0 0
January 21, 2022 1.30 2.00 2.10 0 1 0 50.00 2.65 3.40 2.75 0 1 0
January 21, 2022 0.70 1.30 1.30 0 0 0 52.00 4.00 4.75 4.00 0 0 0
January 21, 2022 0.25 0.90 0.80 0 0 0 54.00 5.55 6.35 5.55 0 0 0
January 21, 2022 0.02 0.60 0.50 0 20 0 56.00 7.30 8.10 7.30 0 0 0
January 21, 2022 0.02 0.50 0.40 0 0 0 58.00 9.15 9.95 9.25 0 0 0
January 21, 2022 0.02 0.45 0.25 0 0 0 60.00 11.10 11.85 11.05 0 0 0
February 18, 2022 12.35 13.25 13.85 0 0 0 36.00 0.02 0.50 0.35 0 0 0
February 18, 2022 11.40 12.30 12.90 0 0 0 37.00 0.02 0.55 0.40 0 0 0
February 18, 2022 10.45 11.35 11.95 0 0 0 38.00 0.02 0.60 0.45 0 2 0
February 18, 2022 9.55 10.40 11.00 0 0 0 39.00 0.06 0.70 0.55 0 0 0
February 18, 2022 8.65 9.50 10.10 0 0 0 40.00 0.15 0.80 0.65 0 2 0
February 18, 2022 7.80 8.65 9.20 0 0 0 41.00 0.25 0.90 0.75 0 0 0
February 18, 2022 6.95 7.80 8.35 0 0 0 42.00 0.45 1.05 0.90 0 0 0
February 18, 2022 6.15 6.95 7.45 0 0 0 43.00 0.65 1.25 1.10 0 0 0
February 18, 2022 5.45 6.20 6.65 0 0 0 44.00 0.85 1.50 1.30 0 0 0
February 18, 2022 4.75 5.50 5.95 0 6 0 45.00 1.20 1.80 1.60 0 2 0
February 18, 2022 4.15 4.80 5.30 0 4 0 46.00 1.50 2.15 1.90 0 0 0
February 18, 2022 3.50 4.20 4.65 0 2 0 47.00 1.80 2.50 2.25 0 0 0
February 18, 2022 2.95 3.65 4.05 0 20 0 48.00 2.25 2.95 2.65 0 0 0
February 18, 2022 2.45 3.10 3.50 0 0 0 49.00 2.80 3.45 3.10 0 10 0
February 18, 2022 2.00 2.70 3.15 0 5 0 50.00 3.35 4.00 3.60 0 0 0
February 18, 2022 1.30 1.95 2.15 0 0 0 52.00 4.65 5.30 4.85 0 0 0
February 18, 2022 0.80 1.40 1.55 0 0 0 54.00 6.00 6.90 6.25 0 0 0
February 18, 2022 0.40 1.05 1.10 0 5 0 56.00 7.60 8.45 7.85 0 0 0
February 18, 2022 0.15 0.80 0.80 0 0 0 58.00 9.40 10.25 9.55 0 0 0
February 18, 2022 0.03 0.60 0.65 0 0 0 60.00 11.20 12.10 11.35 0 0 0
March 18, 2022 13.35 14.35 14.90 0 0 0 35.00 0.02 0.60 0.35 0 6 0
March 18, 2022 12.45 13.40 13.95 0 0 0 36.00 0.02 0.65 0.40 0 0 0
March 18, 2022 11.50 12.45 13.05 0 0 0 37.00 0.02 0.75 0.55 0 0 0
March 18, 2022 10.55 11.55 12.05 0 0 0 38.00 0.02 0.80 0.55 0 0 0
March 18, 2022 9.65 10.65 11.20 0 0 0 39.00 0.08 0.90 0.65 0 0 0
March 18, 2022 8.80 9.80 10.35 0 0 0 40.00 0.20 1.05 0.85 0 0 0
March 18, 2022 7.95 8.95 9.50 0 0 0 41.00 0.40 1.20 1.00 0 2 0
March 18, 2022 7.15 8.15 8.65 0 0 0 42.00 0.60 1.40 1.15 0 0 0
March 18, 2022 6.40 7.35 7.85 0 0 0 43.00 0.80 1.65 1.35 0 0 0
March 18, 2022 5.70 6.60 7.10 0 3 0 44.00 1.05 1.90 1.55 0 0 0
March 18, 2022 5.00 5.90 6.40 0 1 0 45.00 1.35 2.20 1.85 0 0 0
March 18, 2022 4.35 5.25 5.65 0 0 0 46.00 1.70 2.55 2.20 0 0 0
March 18, 2022 3.75 4.65 5.10 0 2 0 47.00 2.10 2.95 2.55 0 0 0
March 18, 2022 3.20 4.10 4.50 0 0 0 48.00 2.55 3.40 3.25 0 5 0
March 18, 2022 2.70 3.60 3.85 0 0 0 49.00 3.05 3.90 3.45 0 0 0
March 18, 2022 2.25 3.15 3.45 0 0 0 50.00 3.60 4.45 3.95 0 0 0
March 18, 2022 1.50 2.40 2.60 0 7 0 52.00 4.85 5.75 5.15 0 0 0
March 18, 2022 0.95 1.80 1.95 0 0 0 54.00 6.25 7.20 6.50 0 0 0
March 18, 2022 0.55 1.40 1.45 0 0 0 56.00 7.80 8.80 8.15 0 0 0
March 18, 2022 0.20 1.10 1.10 0 0 0 58.00 9.50 10.50 9.75 0 0 0
March 18, 2022 0.05 0.85 0.85 0 0 0 60.00 11.30 12.25 11.45 0 0 0
April 14, 2022 12.50 13.60 14.05 0 0 0 36.00 0.02 0.80 0.50 0 0 0
April 14, 2022 10.70 11.75 12.25 0 0 0 38.00 0.10 1.00 0.65 0 0 0
April 14, 2022 9.80 10.85 11.35 0 0 0 39.00 0.25 1.15 0.75 0 0 0
April 14, 2022 8.95 10.05 10.50 0 1 0 40.00 0.40 1.30 0.90 0 0 0
April 14, 2022 8.15 9.20 9.60 0 0 0 41.00 0.60 1.50 1.05 0 0 0
April 14, 2022 7.40 8.45 8.80 0 0 0 42.00 0.80 1.70 1.30 0 0 0
April 14, 2022 6.65 7.70 8.00 0 0 0 43.00 1.05 1.95 1.50 0 0 0
April 14, 2022 6.00 7.00 7.30 0 0 0 44.00 1.35 2.25 1.80 0 0 0
April 14, 2022 5.25 6.35 6.55 0 0 0 45.00 1.65 2.60 2.05 0 0 0
April 14, 2022 4.70 5.70 5.95 0 0 0 46.00 2.00 2.95 2.40 0 0 0
April 14, 2022 4.10 5.10 5.30 0 0 0 47.00 2.45 3.40 2.80 0 0 0
April 14, 2022 3.55 4.55 4.65 0 0 0 48.00 2.95 3.85 3.20 0 0 0
April 14, 2022 3.10 4.05 4.15 0 0 0 49.00 3.45 4.35 3.70 0 0 0
April 14, 2022 2.65 3.60 3.65 0 0 0 50.00 4.00 4.90 4.15 0 0 0
April 14, 2022 1.85 2.85 2.85 0 0 0 52.00 5.15 6.15 5.40 0 0 0
April 14, 2022 1.25 2.20 2.20 0 0 0 54.00 6.55 7.55 6.80 0 0 0
April 14, 2022 0.80 1.75 1.70 0 0 0 56.00 8.05 9.15 8.30 0 0 0
April 14, 2022 0.45 1.40 1.30 0 0 0 58.00 9.70 10.80 9.85 0 0 0
April 14, 2022 0.20 1.10 1.00 0 0 0 60.00 11.45 12.55 11.60 0 0 0
May 20, 2022 6.30 7.50 7.95 0 0 0 44.00 1.60 2.70 2.40 0 0 0
May 20, 2022 5.05 6.20 6.60 0 0 0 46.00 2.35 3.45 3.10 0 0 0
May 20, 2022 4.50 5.65 5.95 0 0 0 47.00 2.75 3.90 3.50 0 0 0
May 20, 2022 3.95 5.10 5.40 0 0 0 48.00 3.25 4.35 3.95 0 0 0
May 20, 2022 3.50 4.60 4.85 0 0 0 49.00 3.75 4.85 4.45 0 0 0
May 20, 2022 3.05 4.15 4.40 0 0 0 50.00 4.30 5.40 5.00 0 0 0
May 20, 2022 2.25 3.35 3.55 0 0 0 52.00 5.50 6.65 6.15 0 0 0
May 20, 2022 1.60 2.75 2.85 0 0 0 54.00 6.85 8.00 7.45 0 0 0
May 20, 2022 1.10 2.20 2.30 0 0 0 56.00 8.30 9.50 8.90 0 0 0
May 20, 2022 0.40 1.50 0 0 0 0 60.00 11.25 13.20 0 0 0 0
June 17, 2022 26.10 27.30 27.90 0 0 0 22.00 0 0.55 0.25 0 0 0
June 17, 2022 24.10 25.35 25.90 0 0 0 24.00 0.01 0.55 0.25 0 0 0
June 17, 2022 22.15 23.40 23.90 0 0 0 26.00 0.01 0.60 0.30 0 0 0
June 17, 2022 20.20 21.45 21.95 0 0 0 28.00 0.02 0.65 0.35 0 0 0
June 17, 2022 18.30 19.50 20.10 0 10 0 30.00 0.02 0.70 0.40 0 3 0
June 17, 2022 16.40 17.60 18.20 0 4 0 32.00 0.02 0.80 0.50 0 0 0
June 17, 2022 14.55 15.75 16.30 0 0 0 34.00 0.02 0.95 0.70 0 0 0
June 17, 2022 13.65 14.85 15.40 0 0 0 35.00 0.02 1.05 0.80 0 0 0
June 17, 2022 12.75 14.00 14.50 0 0 0 36.00 0.10 1.15 0.90 0 0 0
June 17, 2022 11.05 12.25 12.75 0 0 0 38.00 0.40 1.45 1.15 0 0 0
June 17, 2022 9.45 10.65 11.10 0 11 0 40.00 0.80 1.85 1.45 0 0 0
June 17, 2022 7.95 9.15 9.50 0 0 0 42.00 1.30 2.35 1.95 0 0 0
June 17, 2022 6.60 7.75 8.20 0 1 0 44.00 1.90 2.95 2.50 0 0 0
June 17, 2022 5.95 7.15 7.55 0 0 0 45.00 2.25 3.35 2.85 0 0 0
June 17, 2022 5.35 6.50 6.95 0 0 0 46.00 2.65 3.75 3.25 0 8 0
June 17, 2022 4.30 5.40 5.60 0 0 0 48.00 3.55 4.65 4.10 0 0 0
June 17, 2022 3.35 4.50 4.65 0 5 0 50.00 4.60 5.70 5.10 0 0 0
June 17, 2022 1.65 2.75 2.85 0 0 0 55.00 7.85 9.00 8.35 0 0 0
June 17, 2022 0.60 1.70 1.70 0 0 0 60.00 11.80 13.00 12.20 0 0 0
June 17, 2022 0.02 0.85 0.65 0 0 0 70.00 20.95 22.20 21.20 0 0 0
September 16, 2022 13.80 15.50 15.85 0 0 0 35.00 0.45 1.65 1.15 0 0 0
September 16, 2022 13.00 14.65 14.95 0 0 0 36.00 0.55 1.80 1.30 0 0 0
September 16, 2022 11.35 13.05 13.35 0 0 0 38.00 0.85 2.20 1.65 0 0 0
September 16, 2022 9.90 11.50 11.75 0 4 0 40.00 1.20 2.65 2.05 0 4 0
September 16, 2022 8.45 10.10 10.30 0 0 0 42.00 1.70 3.20 2.60 0 3 0
September 16, 2022 7.15 8.80 8.90 0 0 0 44.00 2.35 3.90 3.20 0 0 0
September 16, 2022 6.60 8.20 8.30 0 25 0 45.00 2.75 4.30 3.60 0 0 0
September 16, 2022 6.00 7.60 7.80 0 0 0 46.00 3.20 4.75 4.00 0 0 0
September 16, 2022 4.95 6.55 6.70 0 0 0 48.00 4.10 5.70 4.95 0 0 0
September 16, 2022 4.05 5.65 5.65 0 1 0 50.00 5.15 7.95 6.00 0 2 0
September 16, 2022 2.25 3.80 3.75 0 0 0 55.00 8.35 9.95 9.20 0 0 0
September 16, 2022 1.15 2.60 2.45 0 0 0 60.00 12.15 13.75 13.00 0 2 0
September 16, 2022 0.02 1.45 1.10 0 0 0 70.00 20.95 22.65 21.55 0 2 0