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: March 29, 2025 at 12:24 a.m. (Real-time)

Last price: 19.410
Net change: -0.320
Bid price: 19.390
Ask price: 19.500
30-day historical volatility: 17.56%

	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: 393 Volume: 0							Open interest: 141 Volume: 3
April 17, 2025	2.95	3.75	3.75	0	0	0	16.00	0	0.27	0.27	0	0	0
April 17, 2025	2.45	3.25	3.25	0	0	0	16.50	0	0.27	0.27	0	0	0
April 17, 2025	2.00	2.80	2.80	0	0	0	17.00	0	0.28	0.28	0	0	0
April 17, 2025	1.80	2.00	2.00	0	0	0	17.50	0	0.09	0.09	0	0	0
April 17, 2025	1.30	1.50	1.50	0	0	0	18.00	0	0.13	0.13	0	0	0
April 17, 2025	0.80	1.00	1.00	0	7	0	18.50	0	0.20	0.20	0	10	0
April 17, 2025	0.34	0.49	0.60	0	3	0	19.00	0.20	0.37	0.37	0	3	0
April 17, 2025	0	0.22	0.22	0	20	0	19.50	0.48	0.65	0.65	0	10	0
April 17, 2025	0	0.33	0.33	0	31	0	20.00	0.75	1.15	1.15	0	0	0
April 17, 2025	0	0.07	0.07	0	12	0	20.50	1.25	1.65	1.65	0	0	0
April 17, 2025	0	0.49	0.49	0	0	0	21.00	1.75	2.15	2.15	0	0	0
April 17, 2025	0	0.50	0.50	0	0	0	21.50	2.05	2.75	2.75	0	0	0
April 17, 2025	0	0.49	0.49	0	0	0	22.00	2.60	3.30	3.30	0	0	0
April 17, 2025	0	0.49	0.49	0	0	0	23.00	3.60	4.30	4.30	0	0	0
May 16, 2025	3.25	3.65	3.50	0	0	0	16.00	0	0.10	0.10	0	0	0
May 16, 2025	2.75	3.15	3.00	0	0	0	16.50	0	0.12	0.12	0	0	0
May 16, 2025	2.30	2.50	2.50	0	0	0	17.00	0	0.14	0.14	0	0	0
May 16, 2025	1.80	2.00	2.00	0	0	0	17.50	0	0.39	0.39	0	0	0
May 16, 2025	1.30	1.50	1.50	0	0	0	18.00	0	0.47	0.47	0	20	0
May 16, 2025	0.85	1.05	1.05	0	5	0	18.50	0.26	0.55	0.55	0	1	0
May 16, 2025	0.50	0.75	0.75	0	0	0	19.00	0.40	0.50	0.50	0	17	3
May 16, 2025	0.26	0.60	0.60	0	22	0	19.50	0.60	0.85	0.85	0	0	0
May 16, 2025	0	0.50	0.50	0	121	0	20.00	0.95	1.35	1.35	0	20	0
May 16, 2025	0	0.41	0.41	0	15	0	20.50	1.40	1.60	1.60	0	0	0
May 16, 2025	0	0.36	0.36	0	0	0	21.00	1.75	2.15	2.15	0	0	0
May 16, 2025	0	0.32	0.32	0	0	0	21.50	2.10	2.80	2.80	0	0	0
May 16, 2025	0	0.30	0.30	0	0	0	22.00	2.60	3.30	3.30	0	0	0
May 16, 2025	0	0.50	0.50	0	0	0	23.00	3.60	4.30	4.30	0	0	0
June 20, 2025	6.95	7.55	7.55	0	0	0	12.00	0	0.15	0.15	0	0	0
June 20, 2025	5.30	5.55	5.55	0	0	0	14.00	0	0.08	0.08	0	0	0
June 20, 2025	4.05	4.55	4.55	0	0	0	15.00	0	0.10	0.10	0	0	0
June 20, 2025	3.25	3.55	3.55	0	5	0	16.00	0	0.14	0.14	0	15	0
June 20, 2025	2.75	3.05	3.05	0	0	0	16.50	0	0.17	0.17	0	0	0
June 20, 2025	2.25	2.50	2.50	0	0	0	17.00	0	0.23	0.23	0	0	0
June 20, 2025	1.80	2.00	2.00	0	0	0	17.50	0	0.31	0.31	0	0	0
June 20, 2025	1.40	1.60	1.60	0	6	0	18.00	0.25	0.41	0.41	0	0	0
June 20, 2025	1.00	1.25	1.25	0	0	0	18.50	0.37	0.55	0.55	0	0	0
June 20, 2025	0.70	0.90	0.90	0	2	0	19.00	0.55	0.70	0.70	0	0	0
June 20, 2025	0.42	0.65	0.65	0	0	0	19.50	0.75	0.95	0.95	0	0	0
June 20, 2025	0.26	0.43	0.43	0	10	0	20.00	1.10	1.30	1.30	0	0	0
June 20, 2025	0	0.29	0.29	0	5	0	20.50	1.45	1.65	1.65	0	0	0
June 20, 2025	0	0.19	0.19	0	0	0	21.00	1.80	2.20	2.20	0	0	0
June 20, 2025	0	0.14	0.14	0	0	0	21.50	2.10	2.80	2.80	0	0	0
June 20, 2025	0	0.10	0.10	0	12	0	22.00	2.60	3.30	3.30	0	0	0
June 20, 2025	0	0.08	0.08	0	0	0	23.00	3.60	4.30	4.30	0	0	0
June 20, 2025	0	0.49	0.49	0	0	0	24.00	4.60	5.30	5.30	0	0	0
July 18, 2025	3.20	3.60	3.60	0	0	0	16.00	0	0.19	0.19	0	0	0
July 18, 2025	2.70	3.10	3.10	0	0	0	16.50	0	0.25	0.25	0	0	0
July 18, 2025	2.20	2.60	2.60	0	0	0	17.00	0	0.33	0.33	0	0	0
July 18, 2025	1.70	2.10	2.10	0	0	0	17.50	0.26	0.43	0.43	0	0	0
July 18, 2025	1.40	1.60	1.60	0	0	0	18.00	0.36	0.55	0.55	0	0	0
July 18, 2025	1.00	1.25	1.25	0	0	0	18.50	0.50	0.70	0.70	0	0	0
July 18, 2025	0.70	0.90	0.90	0	0	0	19.00	0.75	0.95	0.95	0	0	0
July 18, 2025	0.42	0.65	0.65	0	3	0	19.50	1.00	1.25	1.25	0	0	0
July 18, 2025	0.25	0.48	0.48	0	0	0	20.00	1.35	1.55	1.55	0	0	0
July 18, 2025	0.15	0.35	0.35	0	0	0	20.50	1.60	2.05	2.05	0	0	0
July 18, 2025	0	0.24	0.24	0	0	0	21.00	2.05	2.50	2.50	0	0	0
July 18, 2025	0	0.18	0.18	0	0	0	21.50	2.35	3.05	3.05	0	0	0
July 18, 2025	0	0.15	0.15	0	0	0	22.00	2.85	3.45	3.45	0	0	0
July 18, 2025	0	0.10	0.10	0	0	0	23.00	3.80	4.50	4.50	0	0	0
August 15, 2025	3.20	3.60	3.60	0	0	0	16.00	0	0.28	0.28	0	0	0
August 15, 2025	2.15	2.60	2.60	0	20	0	17.00	0.23	0.43	0.43	0	0	0
August 15, 2025	1.80	2.10	2.10	0	0	0	17.50	0.33	0.55	0.55	0	0	0
August 15, 2025	1.40	1.70	1.70	0	0	0	18.00	0.46	0.70	0.70	0	0	0
August 15, 2025	1.05	1.35	1.35	0	0	0	18.50	0.65	0.90	0.90	0	0	0
August 15, 2025	0.75	1.05	1.05	0	0	0	19.00	0.85	1.05	1.05	0	0	0
August 15, 2025	0.55	0.75	0.75	0	0	0	19.50	1.10	1.35	1.35	0	0	0
August 15, 2025	0.35	0.60	0.60	0	0	0	20.00	1.40	1.70	1.70	0	0	0
August 15, 2025	0.22	0.45	0.45	0	0	0	20.50	1.80	2.05	2.05	0	0	0
August 15, 2025	0	0.33	0.33	0	0	0	21.00	2.10	2.55	2.55	0	0	0
August 15, 2025	0	0.25	0.25	0	0	0	21.50	2.40	3.15	3.15	0	0	0
August 15, 2025	0	0.20	0.20	0	0	0	22.00	2.85	3.55	3.55	0	0	0
September 19, 2025	5.10	5.70	5.70	0	0	0	14.00	0	0.16	0.16	0	0	0
September 19, 2025	4.10	4.70	4.70	0	0	0	15.00	0	0.39	0.39	0	0	0
September 19, 2025	3.10	3.70	3.70	0	0	0	16.00	0	0.34	0.34	0	0	0
September 19, 2025	2.30	2.60	2.60	0	5	0	17.00	0.27	0.50	0.50	0	16	0
September 19, 2025	1.85	2.15	2.15	0	0	0	17.50	0.22	0.60	0.60	0	0	0
September 19, 2025	1.65	1.80	1.80	0	5	0	18.00	0.50	0.75	0.75	0	10	0
September 19, 2025	1.15	1.45	1.45	0	0	0	18.50	0.70	0.95	0.95	0	0	0
September 19, 2025	0.85	1.10	1.10	0	0	0	19.00	0.90	1.25	1.25	0	19	0
September 19, 2025	0.60	0.85	0.85	0	0	0	19.50	1.15	1.45	1.45	0	0	0
September 19, 2025	0.40	0.65	0.65	0	6	0	20.00	1.45	1.75	1.75	0	0	0
September 19, 2025	0.27	0.50	0.50	0	0	0	20.50	1.80	2.15	2.15	0	0	0
September 19, 2025	0.18	0.40	0.40	0	0	0	21.00	2.20	2.50	2.50	0	0	0
September 19, 2025	0	0.31	0.31	0	0	0	21.50	2.40	3.20	3.20	0	0	0
September 19, 2025	0	0.24	0.24	0	0	0	22.00	2.85	3.60	3.60	0	0	0
September 19, 2025	0	0.17	0.17	0	0	0	23.00	3.85	4.55	4.55	0	0	0
September 19, 2025	0	0.14	0.14	0	0	0	24.00	4.80	5.50	5.50	0	0	0
December 19, 2025	5.10	5.70	5.70	0	0	0	14.00	0	0.26	0.26	0	0	0
December 19, 2025	3.10	3.70	3.70	0	0	0	16.00	0.30	0.50	0.50	0	0	0
December 19, 2025	2.30	2.65	2.65	0	0	0	17.00	0.49	0.75	0.75	0	0	0
December 19, 2025	1.55	1.95	1.95	0	0	0	18.00	0.75	1.10	1.10	0	0	0
December 19, 2025	0.95	1.30	1.30	0	0	0	19.00	1.20	1.60	1.60	0	0	0
December 19, 2025	0.50	0.95	0.95	0	58	0	20.00	1.75	2.15	2.15	0	0	0
December 19, 2025	0.24	0.55	0.55	0	20	0	21.00	2.50	2.95	2.95	0	0	0
December 19, 2025	0.11	0.39	0.39	0	0	0	22.00	3.15	3.95	3.95	0	0	0
December 19, 2025	0	0.27	0.27	0	0	0	23.00	4.00	4.80	4.80	0	0	0
December 19, 2025	0	0.21	0.21	0	0	0	24.00	5.00	5.75	5.75	0	0	0
March 20, 2026	0	3.80	3.80	0	0	0	16.00	0	5.10	0.70	0	0	0
March 20, 2026	0	2.70	2.70	0	0	0	17.00	0	1.00	1.00	0	0	0
March 20, 2026	0	2.00	2.00	0	0	0	18.00	0	1.40	1.40	0	0	0
March 20, 2026	0	1.45	1.45	0	0	0	19.00	0	1.90	1.90	0	0	0
March 20, 2026	0	1.05	1.05	0	0	0	20.00	0	2.50	2.50	0	0	0
March 20, 2026	0	0.75	0.75	0	0	0	21.00	0	3.25	3.25	0	0	0
March 20, 2026	0	0.55	0.55	0	0	0	22.00	0	4.55	4.55	0	0	0
March 20, 2026	0	0.29	0.29	0	0	0	24.00	0.75	9.75	9.75	0	0	0

Quotes

My Quotes

Useful Documents

Useful Link

AD – Alaris Equity Partners Income Trust