Alere Inc $39.57

down -0.40


23/9/2014 02:18 PM  |  NYSE : ALR  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 39.57
Trade Time: Sep 23 02:18 PM Eastern Daylight Time
Change: -0.40 (-1.00 %)
Prev Close: 39.97
Open: 39.94
Bid: 39.56
Ask: 39.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ALR Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: ALR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ALR1418J23 14.50 0.00 14.90 364.0 18.40 287.0 0.0 0
24.00 ALR1418J24 13.20 0.00 13.60 18.0 17.80 5.0 0.0 0
25.00 ALR1418J25 12.20 0.00 12.50 10.0 16.90 21.0 0.0 0
26.00 ALR1418J26 11.60 0.00 11.60 41.0 15.70 34.0 0.0 0
27.00 ALR1418J27 10.60 0.00 10.30 35.0 14.90 11.0 0.0 0
28.00 ALR1418J28 9.70 0.00 9.30 23.0 13.90 20.0 0.0 0
29.00 ALR1418J29 8.60 0.00 8.30 121.0 12.90 84.0 0.0 0
30.00 ALR1418J30 7.50 0.00 7.50 181.0 11.90 163.0 0.0 0
31.00 ALR1418J31 6.30 0.00 6.60 228.0 11.00 206.0 0.0 0
32.00 ALR1418J32 5.60 0.00 5.50 219.0 9.60 158.0 0.0 0
33.00 ALR1418J33 4.60 0.00 5.10 166.0 8.50 131.0 0.0 0
34.00 ALR1418J34 1.95 -1.55 4.10 552.0 7.50 371.0 2.0 2
35.00 ALR1418J35 4.90 1.20 4.00 439.0 6.40 427.0 20.0 26
36.00 ALR1418J36 3.60 2.00 3.30 332.0 5.60 433.0 7.0 45
37.00 ALR1418J37 0.95 -0.20 2.45 383.0 4.80 430.0 35.0 37
38.00 ALR1418J38 0.40 -0.75 1.35 666.0 4.10 437.0 39.0 39
39.00 ALR1418J39 1.95 0.45 1.10 544.0 3.40 478.0 10.0 3
40.00 ALR1418J40 3.00 2.30 0.60 682.0 2.80 515.0 22.0 24
41.00 ALR1418J41 0.60 0.00 0.95 10.0 3.90 612.0 0.0 0
42.00 ALR1418J42 0.35 0.00 0.65 10.0 2.30 667.0 0.0 0
43.00 ALR1418J43 0.60 0.45 0.60 1.0 2.10 702.0 3.0 3
44.00 ALR1418J44 0.75 0.70 0.35 1.0 1.65 684.0 12.0 12
45.00 ALR1418J45 2.95 0.00 0.20 1.0 1.60 180.0 0.0 0
46.00 ALR1418J46 0.75 0.00 0.10 1.0 1.70 318.0 0.0 0

Put Options: ALR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ALR1418V23 0.70 0.00 0.00 0.0 0.30 141.0 0.0 0
24.00 ALR1418V24 1.50 0.00 0.00 0.0 0.30 34.0 0.0 0
25.00 ALR1418V25 1.40 0.00 0.00 0.0 0.30 34.0 0.0 0
26.00 ALR1418V26 1.50 0.00 0.00 0.0 0.30 34.0 0.0 0
27.00 ALR1418V27 1.50 0.00 0.05 11.0 0.30 34.0 0.0 0
28.00 ALR1418V28 1.50 0.00 0.05 34.0 0.30 34.0 0.0 0
29.00 ALR1418V29 1.50 0.00 0.05 21.0 0.30 34.0 0.0 0
30.00 ALR1418V30 1.50 0.00 0.05 21.0 0.30 34.0 0.0 0
31.00 ALR1418V31 1.55 0.00 0.05 10.0 2.60 107.0 0.0 0
32.00 ALR1418V32 1.65 0.00 0.10 21.0 0.50 183.0 0.0 0
33.00 ALR1418V33 0.08 -0.57 0.05 1.0 0.50 466.0 3.0 110
34.00 ALR1418V34 0.25 0.00 0.15 1.0 1.90 541.0 1.0 60
35.00 ALR1418V35 0.07 -0.13 0.30 1.0 2.30 684.0 2.0 43
36.00 ALR1418V36 0.18 -0.07 0.45 1.0 1.70 683.0 2.0 15
37.00 ALR1418V37 2.35 2.30 0.05 1512.0 1.90 598.0 20.0 20
38.00 ALR1418V38 0.95 0.05 0.05 1.0 3.20 681.0 10.0 0
39.00 ALR1418V39 2.35 1.95 0.35 1009.0 2.50 546.0 1.0 1
40.00 ALR1418V40 1.99 1.94 0.35 981.0 2.95 515.0 20.0 139
41.00 ALR1418V41 1.62 0.82 0.95 893.0 3.60 468.0 4.0 4
42.00 ALR1418V42 1.70 0.00 1.50 734.0 3.50 296.0 12.0 12
43.00 ALR1418V43 2.00 0.00 2.70 586.0 6.00 480.0 0.0 0
44.00 ALR1418V44 3.20 0.00 3.50 561.0 5.80 416.0 0.0 0
45.00 ALR1418V45 4.10 0.00 3.90 567.0 6.80 362.0 0.0 0
46.00 ALR1418V46 4.80 0.00 4.90 548.0 7.80 363.0 0.0 0
Trading Center