$39.68 -0.14 (-0.34%) Alere Inc - NYSE

Sep. 19, 2014 | 02:04 PM
Last Trade: 39.68
Trade Time: Sep 19 02:04 PM Eastern Daylight Time
Change: -0.14 (-0.34%)
Prev Close: 39.81
Open: 40.00
Bid: 39.67
Ask: 39.68
Options:

Call Options: ALR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ALR1420I21 16.70 0.00 16.70 418.0 20.90 149.0 0.0 0
23.00 ALR1420I23 14.70 0.00 14.60 5.0 18.90 31.0 0.0 0
24.00 ALR1420I24 13.70 0.00 13.60 6.0 17.90 31.0 0.0 0
25.00 ALR1420I25 12.80 0.00 12.60 5.0 17.00 20.0 0.0 0
26.00 ALR1420I26 11.70 0.00 11.60 5.0 15.90 4.0 0.0 0
27.00 ALR1420I27 10.70 0.00 10.60 14.0 15.00 20.0 0.0 0
28.00 ALR1420I28 9.70 0.00 9.60 26.0 14.00 21.0 0.0 0
29.00 ALR1420I29 8.40 0.00 8.60 25.0 13.00 21.0 0.0 0
30.00 ALR1420I30 7.70 0.00 7.50 20.0 11.90 10.0 0.0 0
31.00 ALR1420I31 3.90 -3.10 6.60 26.0 11.00 21.0 2.0 0
32.00 ALR1420I32 5.70 0.00 5.50 20.0 9.90 20.0 0.0 0
33.00 ALR1420I33 4.90 0.00 4.50 183.0 9.00 60.0 0.0 0
34.00 ALR1420I34 1.85 -2.05 3.60 429.0 7.90 249.0 1.0 76
35.00 ALR1420I35 4.80 1.80 2.60 523.0 6.20 247.0 20.0 99
36.00 ALR1420I36 0.60 -3.00 3.40 173.0 6.30 349.0 2.0 813
37.00 ALR1420I37 2.65 -0.05 2.65 12.0 2.80 30.0 20.0 360
38.00 ALR1420I38 4.20 3.35 0.15 11.0 4.80 307.0 15.0 15
39.00 ALR1420I39 0.25 -0.60 0.95 10.0 2.15 156.0 4.0 41
40.00 ALR1420I40 0.30 0.25 0.05 1.0 3.20 318.0 2.0 55
41.00 ALR1420I41 1.85 1.80 0.05 10.0 1.85 153.0 24.0 54
42.00 ALR1420I42 0.15 -0.25 0.10 23.0 0.25 30.0 10.0 312
43.00 ALR1420I43 0.30 -0.85 0.15 107.0 0.25 30.0 133.0 180
44.00 ALR1420I44 0.30 0.00 0.05 71.0 0.30 20.0 10.0 46
45.00 ALR1420I45 0.75 0.15 0.05 10.0 0.25 31.0 17.0 10
46.00 ALR1420I46 1.10 0.00 0.05 10.0 0.25 31.0 0.0 0
47.00 ALR1420I47 1.10 0.00 0.05 10.0 0.25 31.0 0.0 0
48.00 ALR1420I48 1.10 0.00 0.20 20.0 0.25 31.0 0.0 0
49.00 ALR1420I49 0.90 0.00 0.15 20.0 0.25 31.0 0.0 0

Put Options: ALR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ALR1420U21 0.50 0.00 0.00 0.0 0.25 31.0 0.0 0
23.00 ALR1420U23 1.10 0.00 0.00 0.0 0.25 31.0 0.0 0
24.00 ALR1420U24 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
25.00 ALR1420U25 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
26.00 ALR1420U26 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
27.00 ALR1420U27 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
28.00 ALR1420U28 0.05 0.00 0.05 21.0 0.05 100.0 0.0 0
29.00 ALR1420U29 0.05 0.00 0.05 75.0 0.05 100.0 0.0 0
30.00 ALR1420U30 0.05 0.00 0.05 31.0 0.05 100.0 0.0 0
31.00 ALR1420U31 0.05 0.00 0.05 10.0 0.05 100.0 0.0 0
32.00 ALR1420U32 0.35 0.30 0.05 10.0 0.05 100.0 2.0 60
33.00 ALR1420U33 0.13 -0.12 0.10 3.0 0.10 31.0 3.0 162
34.00 ALR1420U34 0.29 0.04 0.05 21.0 0.05 10.0 1.0 11
35.00 ALR1420U35 0.25 0.00 0.05 31.0 0.25 31.0 60.0 335
36.00 ALR1420U36 0.05 -0.90 0.25 85.0 0.25 31.0 4.0 66
37.00 ALR1420U37 0.05 -0.10 0.05 2.0 0.25 21.0 12.0 46
38.00 ALR1420U38 1.65 0.00 0.05 10.0 1.55 46.0 0.0 0
39.00 ALR1420U39 3.94 3.79 0.15 1.0 1.10 217.0 25.0 17
40.00 ALR1420U40 1.46 1.41 0.40 10.0 2.10 217.0 1.0 5
41.00 ALR1420U41 0.50 0.00 1.10 10.0 3.70 189.0 0.0 0
42.00 ALR1420U42 1.50 0.00 1.40 448.0 4.80 256.0 1.0 10
43.00 ALR1420U43 1.30 0.00 1.10 409.0 5.40 178.0 0.0 0
44.00 ALR1420U44 2.70 0.60 2.10 485.0 6.00 222.0 3.0 3
45.00 ALR1420U45 3.10 0.00 3.10 419.0 7.40 189.0 0.0 0
46.00 ALR1420U46 4.10 0.00 4.10 189.0 8.40 59.0 0.0 0
47.00 ALR1420U47 5.10 0.00 4.90 11.0 9.50 39.0 0.0 0
48.00 ALR1420U48 6.10 0.00 6.10 21.0 10.50 20.0 0.0 0
49.00 ALR1420U49 7.10 0.00 7.10 408.0 11.50 208.0 0.0 0