Quotes

Equity Options

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.

AD – Alaris Equity Partners Income Trust

Last update: December 7, 2025 at 2:03 a.m. (Real-time)

Last price: 20.090
Net change: -0.030
Bid price: 20.040
Ask price: 20.160
30-day historical volatility: 15.01%

	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: 1,866 Volume: 120							Open interest: 351 Volume: 0
December 19, 2025	5.95	6.20	6.20	0	0	0	14.00	0	0.49	0.49	0	0	0
December 19, 2025	5.45	5.70	5.70	0	0	0	14.50	0	0.49	0.49	0	0	0
December 19, 2025	4.95	5.20	5.20	0	0	0	15.00	0	0.49	0.49	0	0	0
December 19, 2025	4.45	4.70	4.70	0	0	0	15.50	0	0.49	0.49	0	0	0
December 19, 2025	3.95	4.20	4.20	0	0	0	16.00	0	0.49	0.49	0	5	0
December 19, 2025	3.45	3.70	3.70	0	0	0	16.50	0	0.49	0.49	0	10	0
December 19, 2025	2.95	3.20	3.20	0	0	0	17.00	0	0.49	0.49	0	0	0
December 19, 2025	2.45	2.70	2.70	0	0	0	17.50	0	0.49	0.49	0	0	0
December 19, 2025	1.95	2.20	2.20	0	6	0	18.00	0	0.49	0.49	0	0	0
December 19, 2025	1.45	1.70	1.70	0	0	0	18.50	0	0.49	0.49	0	0	0
December 19, 2025	1.00	1.25	1.25	0	124	0	19.00	0	0.08	0.08	0	0	0
December 19, 2025	0.55	0.75	0.75	0	139	0	19.50	0	0.11	0.11	0	0	0
December 19, 2025	0.11	0.36	0.36	0	77	0	20.00	0	0.25	0.25	0	2	0
December 19, 2025	0	0.16	0.16	0	10	0	20.50	0.35	0.55	0.55	0	0	0
December 19, 2025	0	0.49	0.49	0	125	0	21.00	0.85	1.05	1.05	0	0	0
December 19, 2025	0	0.49	0.49	0	0	0	21.50	1.25	1.60	1.60	0	0	0
December 19, 2025	0	0.49	0.49	0	0	0	22.00	1.75	2.10	2.10	0	0	0
December 19, 2025	0	0.49	0.49	0	0	0	22.50	2.20	2.75	2.75	0	0	0
December 19, 2025	0	0.49	0.49	0	0	0	23.00	2.60	3.25	3.25	0	0	0
December 19, 2025	0	0.49	0.49	0	0	0	23.50	3.10	3.75	3.75	0	0	0
December 19, 2025	0	0.49	0.49	0	0	0	24.00	3.60	4.25	4.25	0	0	0
December 19, 2025	0	0.49	0.49	0	0	0	24.50	4.10	4.75	4.75	0	0	0
December 19, 2025	0	0.49	0.49	0	0	0	25.00	4.60	5.25	5.25	0	0	0
January 16, 2026	5.95	6.20	6.20	0	0	0	14.00	0	0.49	0.49	0	0	0
January 16, 2026	5.45	5.70	5.70	0	0	0	14.50	0	0.49	0.49	0	0	0
January 16, 2026	4.95	5.20	5.20	0	0	0	15.00	0	0.49	0.49	0	0	0
January 16, 2026	4.45	4.70	4.70	0	0	0	15.50	0	0.49	0.49	0	0	0
January 16, 2026	3.95	4.20	4.20	0	0	0	16.00	0	0.49	0.49	0	0	0
January 16, 2026	3.45	3.70	3.70	0	0	0	16.50	0	0.49	0.49	0	3	0
January 16, 2026	2.95	3.20	3.20	0	0	0	17.00	0	0.49	0.49	0	0	0
January 16, 2026	2.45	2.70	2.70	0	0	0	17.50	0	0.49	0.49	0	13	0
January 16, 2026	1.95	2.20	2.20	0	0	0	18.00	0	0.10	0.10	0	1	0
January 16, 2026	1.45	1.70	1.70	0	0	0	18.50	0	0.15	0.15	0	25	0
January 16, 2026	1.00	1.25	1.25	0	31	0	19.00	0	0.22	0.22	0	0	0
January 16, 2026	0.55	0.75	0.75	0	25	0	19.50	0.09	0.37	0.37	0	10	0
January 16, 2026	0.19	0.47	0.47	0	49	0	20.00	0.33	0.65	0.65	0	0	0
January 16, 2026	0	0.25	0.25	0	0	0	20.50	0.70	0.95	0.95	0	0	0
January 16, 2026	0	0.10	0.10	0	0	0	21.00	1.05	1.45	1.45	0	0	0
January 16, 2026	0	0.49	0.49	0	0	0	21.50	1.55	1.85	1.85	0	0	0
January 16, 2026	0	0.49	0.49	0	0	0	22.00	2.05	2.40	2.40	0	0	0
January 16, 2026	0	0.49	0.49	0	0	0	22.50	2.40	3.05	3.05	0	0	0
January 16, 2026	0	0.49	0.49	0	0	0	23.00	2.90	3.55	3.55	0	0	0
January 16, 2026	0	0.49	0.49	0	0	0	23.50	3.40	4.05	4.05	0	0	0
January 16, 2026	0	0.49	0.49	0	0	0	24.00	3.90	4.55	4.55	0	0	0
January 16, 2026	0	0.49	0.49	0	0	0	24.50	4.40	5.05	5.05	0	0	0
January 16, 2026	0	0.49	0.49	0	0	0	25.00	4.90	5.55	5.55	0	0	0
February 20, 2026	5.95	6.20	6.20	0	0	0	14.00	0	0.49	0.49	0	0	0
February 20, 2026	5.45	5.70	5.70	0	0	0	14.50	0	0.49	0.49	0	0	0
February 20, 2026	4.95	5.20	5.20	0	0	0	15.00	0	0.49	0.49	0	0	0
February 20, 2026	4.45	4.70	4.70	0	0	0	15.50	0	0.49	0.49	0	0	0
February 20, 2026	3.95	4.20	4.20	0	0	0	16.00	0	0.49	0.49	0	0	0
February 20, 2026	3.45	3.70	3.70	0	0	0	16.50	0	0.49	0.49	0	1	0
February 20, 2026	2.95	3.20	3.20	0	0	0	17.00	0	0.49	0.49	0	40	0
February 20, 2026	2.45	2.70	2.70	0	0	0	17.50	0	0.12	0.12	0	0	0
February 20, 2026	1.95	2.25	2.25	0	0	0	18.00	0	0.14	0.14	0	0	0
February 20, 2026	1.45	1.75	1.75	0	0	0	18.50	0	0.22	0.22	0	99	0
February 20, 2026	1.05	1.25	1.25	0	10	0	19.00	0.09	0.32	0.32	0	75	0
February 20, 2026	0.65	0.85	0.85	0	25	0	19.50	0.22	0.50	0.50	0	0	0
February 20, 2026	0.28	0.55	0.55	0	100	0	20.00	0.55	0.75	0.75	0	0	0
February 20, 2026	0.30	0.37	0.37	0	866	80	20.50	0.85	1.05	1.05	0	0	0
February 20, 2026	0	0.21	0.21	0	0	0	21.00	1.20	1.45	1.45	0	0	0
February 20, 2026	0	0.22	0.22	0	0	0	21.50	1.55	1.95	1.95	0	0	0
February 20, 2026	0	0.49	0.49	0	0	0	22.00	2.10	2.35	2.35	0	0	0
February 20, 2026	0	0.49	0.49	0	0	0	22.50	2.65	2.85	2.85	0	0	0
February 20, 2026	0	0.49	0.49	0	0	0	23.00	2.90	3.55	3.55	0	0	0
February 20, 2026	0	0.49	0.49	0	0	0	23.50	3.40	4.05	4.05	0	0	0
February 20, 2026	0	0.49	0.49	0	0	0	24.00	3.90	4.55	4.55	0	0	0
February 20, 2026	0	0.49	0.49	0	0	0	24.50	4.40	5.05	5.05	0	0	0
February 20, 2026	0	0.49	0.49	0	0	0	25.00	4.90	5.55	5.55	0	0	0
March 20, 2026	5.95	6.25	6.25	0	0	0	14.00	0	0.49	0.49	0	0	0
March 20, 2026	5.45	5.70	5.70	0	0	0	14.50	0	0.49	0.49	0	0	0
March 20, 2026	4.95	5.25	5.25	0	0	0	15.00	0	0.49	0.49	0	0	0
March 20, 2026	4.45	4.75	4.75	0	0	0	15.50	0	0.49	0.49	0	0	0
March 20, 2026	3.95	4.25	4.25	0	0	0	16.00	0	0.44	0.44	0	0	0
March 20, 2026	3.45	3.75	3.75	0	0	0	16.50	0	0.18	0.18	0	0	0
March 20, 2026	2.95	3.25	3.25	0	0	0	17.00	0	0.22	0.22	0	3	0
March 20, 2026	2.45	2.75	2.75	0	0	0	17.50	0	0.27	0.27	0	0	0
March 20, 2026	2.00	2.25	2.25	0	16	0	18.00	0	0.35	0.35	0	20	0
March 20, 2026	1.55	1.85	1.85	0	0	0	18.50	0.15	0.43	0.43	0	0	0
March 20, 2026	1.15	1.45	1.45	0	30	0	19.00	0.23	0.55	0.55	0	0	0
March 20, 2026	0.70	1.05	1.05	0	15	0	19.50	0.37	0.75	0.75	0	0	0
March 20, 2026	0.45	0.85	0.85	-0.15	79	10	20.00	0.60	0.95	0.95	0	0	0
March 20, 2026	0.27	0.65	0.65	-0.05	90	30	20.50	0.90	1.25	1.25	0	0	0
March 20, 2026	0.14	0.47	0.47	0	5	0	21.00	1.30	1.60	1.60	0	0	0
March 20, 2026	0	0.32	0.32	0	0	0	21.50	1.70	1.95	1.95	0	0	0
March 20, 2026	0	0.21	0.21	0	0	0	22.00	2.10	2.45	2.45	0	0	0
March 20, 2026	0	0.13	0.13	0	0	0	22.50	2.65	2.90	2.90	0	0	0
March 20, 2026	0	0.49	0.49	0	0	0	23.00	3.15	3.35	3.35	0	0	0
March 20, 2026	0	0.49	0.49	0	0	0	23.50	3.65	3.85	3.85	0	0	0
March 20, 2026	0	0.49	0.49	0	0	0	24.00	3.90	4.55	4.55	0	0	0
March 20, 2026	0	0.49	0.49	0	0	0	24.50	4.40	5.05	5.05	0	0	0
March 20, 2026	0	0.49	0.49	0	0	0	25.00	4.90	5.55	5.55	0	0	0
April 17, 2026	5.95	6.25	6.25	0	0	0	14.00	0	0.49	0.49	0	0	0
April 17, 2026	5.45	5.70	5.70	0	0	0	14.50	0	0.49	0.49	0	0	0
April 17, 2026	4.95	5.25	5.25	0	0	0	15.00	0	0.49	0.49	0	0	0
April 17, 2026	4.45	4.75	4.75	0	0	0	15.50	0	0.49	0.49	0	0	0
April 17, 2026	3.95	4.25	4.25	0	0	0	16.00	0	0.20	0.20	0	0	0
April 17, 2026	3.45	3.75	3.75	0	0	0	16.50	0	0.26	0.26	0	0	0
April 17, 2026	2.95	3.25	3.25	0	0	0	17.00	0	0.31	0.31	0	0	0
April 17, 2026	2.45	2.75	2.75	0	0	0	17.50	0	0.39	0.39	0	7	0
April 17, 2026	2.00	2.25	2.25	0	0	0	18.00	0.19	0.47	0.47	0	0	0
April 17, 2026	1.55	1.85	1.85	0	10	0	18.50	0.27	0.65	0.65	0	0	0
April 17, 2026	1.15	1.45	1.45	0	0	0	19.00	0.39	0.75	0.75	0	0	0
April 17, 2026	0.75	1.15	1.15	0	0	0	19.50	0.55	0.95	0.95	0	0	0
April 17, 2026	0.55	0.95	0.95	0	4	0	20.00	0.80	1.20	1.20	0	0	0
April 17, 2026	0.28	0.65	0.65	0	0	0	20.50	1.20	1.50	1.50	0	0	0
April 17, 2026	0.15	0.49	0.49	0	0	0	21.00	1.50	1.85	1.85	0	0	0
April 17, 2026	0	0.39	0.39	0	0	0	21.50	1.90	2.25	2.25	0	0	0
April 17, 2026	0	0.26	0.26	0	0	0	22.00	2.25	2.85	2.85	0	0	0
April 17, 2026	0	0.17	0.17	0	0	0	22.50	2.70	3.25	3.25	0	0	0
April 17, 2026	0	0.49	0.49	0	0	0	23.00	3.30	3.65	3.65	0	0	0
April 17, 2026	0	0.49	0.49	0	0	0	23.50	3.80	4.15	4.15	0	0	0
April 17, 2026	0	0.49	0.49	0	0	0	24.00	4.30	4.60	4.60	0	0	0
April 17, 2026	0	0.49	0.49	0	0	0	24.50	4.85	5.10	5.10	0	0	0
April 17, 2026	0	0.49	0.49	0	0	0	25.00	5.05	5.75	5.75	0	0	0
May 15, 2026	2.95	3.25	3.25	0	0	0	17.00	0	0.35	0.35	0	0	0
May 15, 2026	2.45	2.75	2.75	0	0	0	17.50	0.19	0.43	0.43	0	0	0
May 15, 2026	2.05	2.30	2.30	0	0	0	18.00	0.27	0.55	0.55	0	0	0
May 15, 2026	1.50	1.85	1.85	0	0	0	18.50	0.37	0.65	0.65	0	0	0
May 15, 2026	1.25	1.50	1.50	0	0	0	19.00	0.55	0.85	0.85	0	0	0
May 15, 2026	0.95	1.20	1.20	0	0	0	19.50	0.75	1.15	1.15	0	0	0
May 15, 2026	0.65	0.95	0.95	0	0	0	20.00	0.95	1.35	1.35	0	0	0
May 15, 2026	0.41	0.75	0.75	0	0	0	20.50	1.25	1.70	1.70	0	0	0
May 15, 2026	0.27	0.55	0.55	0	0	0	21.00	1.60	1.95	1.95	0	0	0
May 15, 2026	0.15	0.45	0.45	0	0	0	21.50	2.00	2.35	2.35	0	0	0
May 15, 2026	0	0.34	0.34	0	0	0	22.00	2.45	2.85	2.85	0	0	0
June 19, 2026	7.95	8.25	8.25	0	0	0	12.00	0	0.49	0.49	0	0	0
June 19, 2026	5.95	6.25	6.25	0	0	0	14.00	0	0.49	0.49	0	0	0
June 19, 2026	4.95	5.25	5.25	0	0	0	15.00	0	0.49	0.49	0	0	0
June 19, 2026	3.95	4.25	4.25	0	0	0	16.00	0	0.26	0.26	0	0	0
June 19, 2026	2.95	3.25	3.25	0	0	0	17.00	0.19	0.42	0.42	0	0	0
June 19, 2026	2.05	2.35	2.35	0	0	0	18.00	0.35	0.65	0.65	0	10	0
June 19, 2026	1.30	1.65	1.65	0	1	0	19.00	0.60	0.95	0.95	0	5	0
June 19, 2026	0.75	1.10	1.10	0	10	0	20.00	1.00	1.45	1.45	0	0	0
June 19, 2026	0.35	0.65	0.65	0	0	0	21.00	1.70	2.00	2.00	0	0	0
June 19, 2026	0	0.43	0.43	0	0	0	22.00	2.45	2.95	2.95	0	0	0
June 19, 2026	0	0.25	0.25	0	0	0	23.00	3.25	3.85	3.85	0	0	0
June 19, 2026	0	0.49	0.49	0	0	0	24.00	4.30	4.65	4.65	0	0	0
June 19, 2026	0	0.49	0.49	0	0	0	26.00	6.25	6.65	6.65	0	0	0
June 19, 2026	0	0.49	0.49	0	0	0	30.00	9.90	10.85	10.85	0	0	0
September 18, 2026	7.95	8.25	8.25	0	0	0	12.00	0	0.49	0.49	0	0	0
September 18, 2026	5.95	6.25	6.25	0	0	0	14.00	0	0.49	0.49	0	0	0
September 18, 2026	4.95	5.25	5.25	0	0	0	15.00	0	0.31	0.31	0	0	0
September 18, 2026	3.95	4.25	4.25	0	2	0	16.00	0.23	0.47	0.47	0	0	0
September 18, 2026	2.95	3.25	3.25	0	0	0	17.00	0.37	0.65	0.65	0	17	0
September 18, 2026	2.10	2.45	2.45	0	0	0	18.00	0.55	0.95	0.95	0	0	0
September 18, 2026	1.40	1.75	1.75	0	2	0	19.00	0.95	1.25	1.25	0	0	0
September 18, 2026	0.85	1.25	1.25	0	0	0	20.00	1.35	1.75	1.75	0	5	0
September 18, 2026	0.49	0.85	0.85	0	15	0	21.00	2.05	2.40	2.40	0	0	0
September 18, 2026	0.27	0.55	0.55	0	0	0	22.00	2.75	3.25	3.25	0	0	0
September 18, 2026	0	0.39	0.39	0	0	0	23.00	3.35	4.10	4.10	0	0	0
September 18, 2026	0	0.25	0.25	0	0	0	24.00	4.25	5.00	5.00	0	0	0
September 18, 2026	0	0.49	0.49	0	0	0	26.00	6.45	6.95	6.95	0	0	0
September 18, 2026	0	0.49	0.49	0	0	0	30.00	9.95	11.05	11.05	0	0	0

Quotes

My Quotes

Useful Documents

Useful Links

AD – Alaris Equity Partners Income Trust