The interest rate derivative market is closed today, November 11, 2025.

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: November 11, 2025 at 5:33 a.m. (Real-time)

Last price: 0
Net change: 0
Bid price: 19.350
Ask price: 19.750
30-day historical volatility: 18.74%

	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: 974 Volume: 0							Open interest: 369 Volume: 0
November 21, 2025	0	0	5.60	0	0	0	14.00	0	0	0.49	0	0	0
November 21, 2025	0	0	5.15	0	0	0	14.50	0	0	0.49	0	0	0
November 21, 2025	0	0	4.60	0	0	0	15.00	0	0	0.49	0	0	0
November 21, 2025	0	0	4.10	0	0	0	15.50	0	0	0.49	0	0	0
November 21, 2025	0	0	3.60	0	0	0	16.00	0	0	0.49	0	0	0
November 21, 2025	0	0	3.10	0	0	0	16.50	0	0	0.49	0	0	0
November 21, 2025	0	0	2.60	0	0	0	17.00	0	0	0.49	0	0	0
November 21, 2025	0	0	2.10	0	0	0	17.50	0	0	0.49	0	1	0
November 21, 2025	0	0	1.60	0	0	0	18.00	0	0	0.49	0	20	0
November 21, 2025	0	0	1.10	0	34	0	18.50	0	0	0.06	0	0	0
November 21, 2025	0	0	0.65	0	79	0	19.00	0	0	0.12	0	12	0
November 21, 2025	0	0	0.30	0	88	0	19.50	0	0	0.31	0	0	0
November 21, 2025	0	0	0.09	0	20	0	20.00	0	0	0.65	0	0	0
November 21, 2025	0	0	0.49	0	0	0	20.50	0	0	1.15	0	0	0
November 21, 2025	0	0	0.49	0	0	0	21.00	0	0	1.70	0	0	0
November 21, 2025	0	0	0.49	0	0	0	21.50	0	0	2.20	0	0	0
November 21, 2025	0	0	0.49	0	0	0	22.00	0	0	2.85	0	0	0
November 21, 2025	0	0	0.49	0	0	0	22.50	0	0	3.30	0	0	0
November 21, 2025	0	0	0.49	0	0	0	23.00	0	0	3.80	0	0	0
November 21, 2025	0	0	0.49	0	0	0	23.50	0	0	4.30	0	0	0
November 21, 2025	0	0	0.49	0	0	0	24.00	0	0	4.80	0	0	0
November 21, 2025	0	0	0.49	0	0	0	24.50	0	0	5.30	0	0	0
November 21, 2025	0	0	0.49	0	0	0	25.00	0	0	5.85	0	0	0
December 19, 2025	0	0	5.70	0	0	0	14.00	0	0	0.49	0	0	0
December 19, 2025	0	0	5.20	0	0	0	14.50	0	0	0.49	0	0	0
December 19, 2025	0	0	4.70	0	0	0	15.00	0	0	0.49	0	0	0
December 19, 2025	0	0	4.15	0	0	0	15.50	0	0	0.49	0	0	0
December 19, 2025	0	0	3.65	0	0	0	16.00	0	0	0.49	0	5	0
December 19, 2025	0	0	3.15	0	0	0	16.50	0	0	0.49	0	10	0
December 19, 2025	0	0	2.65	0	0	0	17.00	0	0	0.49	0	0	0
December 19, 2025	0	0	2.20	0	0	0	17.50	0	0	0.11	0	0	0
December 19, 2025	0	0	1.75	0	6	0	18.00	0	0	0.14	0	0	0
December 19, 2025	0	0	1.30	0	0	0	18.50	0	0	0.28	0	0	0
December 19, 2025	0	0	0.90	0	142	0	19.00	0	0	0.43	0	0	0
December 19, 2025	0	0	0.55	0	150	0	19.50	0	0	0.50	0	0	0
December 19, 2025	0	0.40	0.33	0	97	0	20.00	0	0	0.80	0	2	0
December 19, 2025	0	0	0.15	0	10	0	20.50	0	0	1.15	0	0	0
December 19, 2025	0	0	0.49	0	125	0	21.00	0	0	1.65	0	0	0
December 19, 2025	0	0	0.06	0	0	0	21.50	0	0	2.20	0	0	0
December 19, 2025	0	0	0.05	0	0	0	22.00	0	0	2.85	0	0	0
December 19, 2025	0	0	0.49	0	0	0	22.50	0	0	3.35	0	0	0
December 19, 2025	0	0	0.49	0	0	0	23.00	0	0	3.85	0	0	0
December 19, 2025	0	0	0.49	0	0	0	23.50	0	0	4.35	0	0	0
December 19, 2025	0	0	0.49	0	0	0	24.00	0	0	4.85	0	0	0
December 19, 2025	0	0	0.49	0	0	0	24.50	0	0	5.35	0	0	0
December 19, 2025	0	0	0.49	0	0	0	25.00	0	0	5.85	0	0	0
January 16, 2026	0	0	5.70	0	0	0	14.00	0	0	0.49	0	0	0
January 16, 2026	0	0	5.20	0	0	0	14.50	0	0	0.49	0	0	0
January 16, 2026	0	0	4.70	0	0	0	15.00	0	0	0.49	0	0	0
January 16, 2026	0	0	4.15	0	0	0	15.50	0	0	0.49	0	0	0
January 16, 2026	0	0	3.65	0	0	0	16.00	0	0	0.49	0	0	0
January 16, 2026	0	0	3.15	0	0	0	16.50	0	0	0.09	0	3	0
January 16, 2026	0	0	2.65	0	0	0	17.00	0	0	0.11	0	0	0
January 16, 2026	0	0	2.20	0	0	0	17.50	0	0	0.16	0	13	0
January 16, 2026	0	0	1.70	0	0	0	18.00	0	0	0.24	0	1	0
January 16, 2026	0	0	1.25	0	0	0	18.50	0	0	0.49	0	25	0
January 16, 2026	0	0	0.85	0	4	0	19.00	0	0	0.55	0	0	0
January 16, 2026	0	0	0.55	0	25	0	19.50	0	0	0.75	0	10	0
January 16, 2026	0	0.33	0.32	0	45	0	20.00	0	0	1.10	0	0	0
January 16, 2026	0	0	0.16	0	0	0	20.50	0	0	1.50	0	0	0
January 16, 2026	0	0	0.08	0	0	0	21.00	0	0	1.95	0	0	0
January 16, 2026	0	0	0.49	0	0	0	21.50	0	0	2.45	0	0	0
January 16, 2026	0	0	0.49	0	0	0	22.00	0	0	3.05	0	0	0
January 16, 2026	0	0	0.49	0	0	0	22.50	0	0	3.55	0	0	0
January 16, 2026	0	0	0.49	0	0	0	23.00	0	0	4.05	0	0	0
January 16, 2026	0	0	0.49	0	0	0	23.50	0	0	4.55	0	0	0
January 16, 2026	0	0	0.49	0	0	0	24.00	0	0	5.05	0	0	0
January 16, 2026	0	0	0.49	0	0	0	24.50	0	0	5.55	0	0	0
January 16, 2026	0	0	0.49	0	0	0	25.00	0	0	6.25	0	0	0
February 20, 2026	0	0	5.70	0	0	0	14.00	0	0	0.49	0	0	0
February 20, 2026	0	0	5.20	0	0	0	14.50	0	0	0.49	0	0	0
February 20, 2026	0	0	4.70	0	0	0	15.00	0	0	0.49	0	0	0
February 20, 2026	0	0	4.15	0	0	0	15.50	0	0	0.49	0	0	0
February 20, 2026	0	0	3.65	0	0	0	16.00	0	0	0.10	0	0	0
February 20, 2026	0	0	3.15	0	0	0	16.50	0	0	0.14	0	1	0
February 20, 2026	0	0	2.65	0	0	0	17.00	0	0	0.16	0	40	0
February 20, 2026	0	0	2.20	0	0	0	17.50	0	0	0.23	0	0	0
February 20, 2026	0	0	1.75	0	0	0	18.00	0	0	0.33	0	0	0
February 20, 2026	0	0	1.35	0	0	0	18.50	0	0	0.46	0	99	0
February 20, 2026	0	0	1.00	0	10	0	19.00	0	0	0.65	0	75	0
February 20, 2026	0	0	0.70	0	25	0	19.50	0	0	0.90	0	0	0
February 20, 2026	0	0	0.45	0	7	0	20.00	0	0	1.20	0	0	0
February 20, 2026	0	1.00	0.26	0	0	0	20.50	0	0	1.55	0	0	0
February 20, 2026	0	0	0.14	0	0	0	21.00	0	0	2.00	0	0	0
February 20, 2026	0	0	0.09	0	0	0	21.50	0	0	2.45	0	0	0
February 20, 2026	0	0	0.49	0	0	0	22.00	0	0	2.95	0	0	0
February 20, 2026	0	0	0.49	0	0	0	22.50	0	0	3.45	0	0	0
February 20, 2026	0	0	0.49	0	0	0	23.00	0	0	4.05	0	0	0
February 20, 2026	0	0	0.49	0	0	0	23.50	0	0	4.55	0	0	0
February 20, 2026	0	0	0.49	0	0	0	24.00	0	0	5.05	0	0	0
February 20, 2026	0	0	0.49	0	0	0	24.50	0	0	5.55	0	0	0
February 20, 2026	0	0	0.49	0	0	0	25.00	0	0	6.25	0	0	0
March 20, 2026	0	0	5.70	0	0	0	14.00	0	0	0.49	0	0	0
March 20, 2026	0	0	5.20	0	0	0	14.50	0	0	0.49	0	0	0
March 20, 2026	0	0	4.70	0	0	0	15.00	0	0	0.49	0	0	0
March 20, 2026	0	0	4.15	0	0	0	15.50	0	0	0.14	0	0	0
March 20, 2026	0	0	3.70	0	0	0	16.00	0	0.44	0.15	0	0	0
March 20, 2026	0	0	3.15	0	0	0	16.50	0	0	0.20	0	0	0
March 20, 2026	0	0	2.75	0	0	0	17.00	0	0	0.25	0	3	0
March 20, 2026	0	0	2.25	0	0	0	17.50	0	0	0.34	0	0	0
March 20, 2026	0	0	1.85	0	16	0	18.00	0	0	0.45	0	20	0
March 20, 2026	0	0	1.40	0	0	0	18.50	0	0	0.60	0	0	0
March 20, 2026	0	0	1.15	0	35	0	19.00	0	0	0.80	0	0	0
March 20, 2026	0	0	0.85	0	0	0	19.50	0	0	1.00	0	0	0
March 20, 2026	0	0	0.60	0	13	0	20.00	0	0	1.35	0	0	0
March 20, 2026	0	0	0.41	0	0	0	20.50	0	0	1.70	0	0	0
March 20, 2026	0	0.95	0.26	0	5	0	21.00	0	0	2.10	0	0	0
March 20, 2026	0	0	0.18	0	0	0	21.50	0	0	2.50	0	0	0
March 20, 2026	0	0	0.13	0	0	0	22.00	0	0	3.15	0	0	0
March 20, 2026	0	0	0.49	0	0	0	22.50	0	0	3.45	0	0	0
March 20, 2026	0	0	0.49	0	0	0	23.00	0	0	3.95	0	0	0
March 20, 2026	0	0	0.49	0	0	0	23.50	0	0	4.45	0	0	0
March 20, 2026	0	0	0.49	0	0	0	24.00	0	0	5.05	0	0	0
March 20, 2026	0	0	0.49	0	0	0	24.50	0	0	5.55	0	0	0
March 20, 2026	0	1.50	0.49	0	0	0	25.00	0	0	6.25	0	0	0
April 17, 2026	0	0	5.70	0	0	0	14.00	0	0	0.49	0	0	0
April 17, 2026	0	0	5.20	0	0	0	14.50	0	0	0.49	0	0	0
April 17, 2026	0	0	4.70	0	0	0	15.00	0	0	0.15	0	0	0
April 17, 2026	0	0	4.20	0	0	0	15.50	0	0	0.18	0	0	0
April 17, 2026	0	0	3.70	0	0	0	16.00	0	0	0.21	0	0	0
April 17, 2026	0	0	3.25	0	0	0	16.50	0	0.55	0.28	0	0	0
April 17, 2026	0	0	2.75	0	0	0	17.00	0	0	0.36	0	0	0
April 17, 2026	0	0	2.25	0	0	0	17.50	0	0	0.46	0	7	0
April 17, 2026	0	0	1.85	0	0	0	18.00	0	0	0.60	0	0	0
April 17, 2026	0	0	1.45	0	10	0	18.50	0	0	0.80	0	0	0
April 17, 2026	0	0	1.15	0	0	0	19.00	0	0	1.00	0	0	0
April 17, 2026	0	0	0.85	0	0	0	19.50	0	0	1.30	0	0	0
April 17, 2026	0	0	0.65	0	0	0	20.00	0	0	1.60	0	0	0
April 17, 2026	0	0	0.42	0	0	0	20.50	0	0	2.00	0	0	0
April 17, 2026	0	0	0.29	0	0	0	21.00	0	0	2.30	0	0	0
April 17, 2026	0	0	0.20	0	0	0	21.50	0	0	2.85	0	0	0
April 17, 2026	0	0	0.14	0	0	0	22.00	0	0	3.35	0	0	0
April 17, 2026	0	0	0.49	0	0	0	22.50	0	0	3.75	0	0	0
April 17, 2026	0	0	0.49	0	0	0	23.00	0	0	4.20	0	0	0
April 17, 2026	0	0	0.49	0	0	0	23.50	0	0	4.70	0	0	0
April 17, 2026	0	0	0.49	0	0	0	24.00	0	0	5.20	0	0	0
April 17, 2026	0	0	0.49	0	0	0	24.50	0	0	5.75	0	0	0
April 17, 2026	0	0	0.49	0	0	0	25.00	0	0	6.45	0	0	0
June 19, 2026	0	0	7.70	0	0	0	12.00	0	0	0.49	0	0	0
June 19, 2026	0	0	5.70	0	0	0	14.00	0	0	0.49	0	0	0
June 19, 2026	0	0	4.70	0	0	0	15.00	0	0	0.22	0	0	0
June 19, 2026	0	0	3.70	0	0	0	16.00	0	0	0.30	0	0	0
June 19, 2026	0	0	2.80	0	0	0	17.00	0	0	0.48	0	0	0
June 19, 2026	0	0	1.95	0	0	0	18.00	0	0	0.75	0	0	0
June 19, 2026	0	0	1.25	0	1	0	19.00	0	0	1.20	0	5	0
June 19, 2026	0	0	0.75	0	10	0	20.00	0	0	1.70	0	0	0
June 19, 2026	0	0	0.41	0	0	0	21.00	0	0	2.40	0	0	0
June 19, 2026	0	0	0.23	0	0	0	22.00	0	0	3.35	0	0	0
June 19, 2026	0	0	0.15	0	0	0	23.00	0	0	4.25	0	0	0
June 19, 2026	0	4.80	0.49	0	0	0	24.00	0	0	5.25	0	0	0
June 19, 2026	0	0	0.49	0	0	0	26.00	0	0	7.20	0	0	0
June 19, 2026	0	0	0.49	0	0	0	30.00	0	0	11.55	0	0	0
September 18, 2026	0	0	7.65	0	0	0	12.00	0	0	0.49	0	0	0
September 18, 2026	0	0	5.75	0	0	0	14.00	0	0	0.24	0	0	0
September 18, 2026	0	0	4.75	0	0	0	15.00	0	0	0.34	0	0	0
September 18, 2026	0	0	3.75	0	0	0	16.00	0	0	0.48	0	0	0
September 18, 2026	0	0	2.75	0	0	0	17.00	0	0	0.70	0	17	0
September 18, 2026	0	0	1.95	0	0	0	18.00	0	0	1.10	0	0	0
September 18, 2026	0	2.10	1.35	0	2	0	19.00	0	0	1.50	0	0	0
September 18, 2026	0	0	0.85	0	0	0	20.00	0	0	2.10	0	0	0
September 18, 2026	0	0	0.55	0	15	0	21.00	0	0	2.85	0	0	0
September 18, 2026	0	0	0.49	0	0	0	22.00	0	0	3.70	0	0	0
September 18, 2026	0	0	0.22	0	0	0	23.00	0	0	4.60	0	0	0
September 18, 2026	0	0	0.17	0	0	0	24.00	0	0	5.50	0	0	0
September 18, 2026	0	0	0.49	0	0	0	26.00	0	0	7.45	0	0	0
September 18, 2026	0	4.80	0.49	0	0	0	30.00	0	0	11.40	0	0	0

Quotes

My Quotes

Useful Documents

Useful Links

AD – Alaris Equity Partners Income Trust