Alere Inc $39.25

down -0.18


25/7/2014 02:19 PM  |  NYSE : ALR  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 39.25
Trade Time: Jul 25 02:19 PM Eastern Daylight Time
Change: -0.18 (-0.44 %)
Prev Close: 39.42
Open: 39.22
Bid: 39.21
Ask: 39.23
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 19%
Options:

Call Options: ALR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ALR1416H18 19.20 0.00 19.20 379.0 22.80 219.0 0.0 0
19.00 ALR1416H19 18.10 0.00 18.80 45.0 20.70 22.0 0.0 0
20.00 ALR1416H20 17.10 0.00 17.00 31.0 21.50 20.0 0.0 0
21.00 ALR1416H21 16.20 0.00 16.00 21.0 20.50 20.0 0.0 0
23.00 ALR1416H23 14.20 0.00 14.00 64.0 18.50 40.0 0.0 0
24.00 ALR1416H24 13.20 0.00 13.10 40.0 17.50 55.0 0.0 0
25.00 ALR1416H25 12.20 0.00 12.20 28.0 16.50 28.0 0.0 0
26.00 ALR1416H26 11.20 0.00 11.20 40.0 15.50 55.0 0.0 0
27.00 ALR1416H27 10.10 0.00 10.20 35.0 14.50 55.0 0.0 0
28.00 ALR1416H28 9.20 0.00 9.20 36.0 12.60 37.0 0.0 0
29.00 ALR1416H29 8.20 0.00 8.60 37.0 11.80 37.0 0.0 0
30.00 ALR1416H30 6.30 -0.90 7.90 430.0 10.00 196.0 10.0 25
31.00 ALR1416H31 6.20 0.00 6.90 37.0 9.30 37.0 0.0 0
32.00 ALR1416H32 6.30 -0.70 6.80 340.0 7.60 70.0 95.0 79
33.00 ALR1416H33 5.50 0.30 5.20 437.0 7.00 244.0 10.0 35
34.00 ALR1416H34 5.50 1.20 5.10 228.0 5.70 92.0 50.0 237
35.00 ALR1416H35 3.90 -0.60 4.40 66.0 4.70 31.0 5.0 130
36.00 ALR1416H36 3.15 -0.55 3.60 56.0 3.90 68.0 120.0 427
37.00 ALR1416H37 2.30 -0.65 2.85 43.0 3.10 129.0 4.0 504
38.00 ALR1416H38 1.90 -0.35 2.15 84.0 2.35 45.0 10.0 1,693
39.00 ALR1416H39 1.70 0.00 1.60 44.0 1.80 21.0 4.0 172
40.00 ALR1416H40 1.10 -0.10 1.15 31.0 1.30 99.0 1.0 616
41.00 ALR1416H41 0.70 -0.15 0.80 25.0 0.90 42.0 7.0 36
42.00 ALR1416H42 0.59 0.04 0.50 35.0 0.65 145.0 2.0 37
43.00 ALR1416H43 0.39 0.04 0.30 29.0 0.45 131.0 5.0 7
44.00 ALR1416H44 0.30 0.10 0.20 30.0 0.30 59.0 40.0 104
45.00 ALR1416H45 0.15 0.00 0.10 31.0 0.25 70.0 0.0 0
46.00 ALR1416H46 0.05 0.00 0.05 31.0 0.25 65.0 0.0 0
47.00 ALR1416H47 0.05 0.00 0.05 21.0 0.25 98.0 0.0 0
48.00 ALR1416H48 0.25 0.00 0.05 56.0 0.25 107.0 0.0 0
49.00 ALR1416H49 0.25 0.00 0.05 1.0 0.25 152.0 0.0 0
50.00 ALR1416H50 0.25 0.00 0.05 55.0 0.25 161.0 0.0 0

Put Options: ALR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ALR1416T18 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0
19.00 ALR1416T19 0.25 0.00 0.05 68.0 0.25 117.0 0.0 0
20.00 ALR1416T20 0.25 0.00 0.05 21.0 0.25 152.0 0.0 0
21.00 ALR1416T21 0.25 0.00 0.05 10.0 0.25 152.0 0.0 0
23.00 ALR1416T23 0.20 -0.05 0.05 31.0 0.25 192.0 10.0 10
24.00 ALR1416T24 0.25 0.00 0.05 42.0 0.25 152.0 0.0 0
25.00 ALR1416T25 0.35 0.10 0.05 140.0 0.25 155.0 1.0 10
26.00 ALR1416T26 0.25 0.00 0.05 31.0 0.25 152.0 0.0 0
27.00 ALR1416T27 0.45 0.20 0.05 1.0 0.25 161.0 2.0 12
28.00 ALR1416T28 0.34 0.09 0.05 62.0 0.25 284.0 1.0 16
29.00 ALR1416T29 0.25 0.00 0.05 59.0 0.25 194.0 20.0 39
30.00 ALR1416T30 0.30 0.05 0.05 11.0 0.25 187.0 7.0 38
31.00 ALR1416T31 0.13 -0.12 0.05 10.0 0.20 185.0 19.0 33
32.00 ALR1416T32 0.50 0.25 0.05 21.0 0.25 109.0 625.0 550
33.00 ALR1416T33 0.10 0.05 0.05 165.0 0.15 167.0 40.0 330
34.00 ALR1416T34 0.51 0.00 0.10 108.0 0.20 144.0 20.0 100
35.00 ALR1416T35 0.53 0.33 0.20 81.0 0.35 185.0 3.0 226
36.00 ALR1416T36 0.40 0.05 0.35 40.0 0.50 103.0 30.0 61
37.00 ALR1416T37 0.86 0.00 0.60 50.0 0.75 89.0 20.0 219
38.00 ALR1416T38 1.10 0.25 0.90 42.0 1.05 46.0 10.0 10
39.00 ALR1416T39 2.80 1.55 1.30 41.0 1.50 67.0 1.0 1
40.00 ALR1416T40 2.62 0.87 1.80 35.0 2.05 106.0 10.0 2,219
41.00 ALR1416T41 2.35 0.00 2.45 20.0 2.70 180.0 0.0 0
42.00 ALR1416T42 6.30 3.20 3.10 42.0 3.40 11.0 30.0 30
43.00 ALR1416T43 3.80 0.00 3.90 51.0 4.30 116.0 0.0 0
44.00 ALR1416T44 6.50 1.80 4.80 31.0 5.10 106.0 10.0 10
45.00 ALR1416T45 5.60 0.00 5.60 35.0 6.20 58.0 0.0 0
46.00 ALR1416T46 5.50 0.00 5.70 76.0 8.00 76.0 0.0 0
47.00 ALR1416T47 7.20 0.00 6.60 31.0 8.20 31.0 0.0 0
48.00 ALR1416T48 6.50 0.00 6.60 358.0 9.30 111.0 0.0 0
49.00 ALR1416T49 7.50 0.00 7.90 199.0 11.20 196.0 0.0 0
50.00 ALR1416T50 8.50 0.00 8.60 320.0 11.50 165.0 0.0 0
Trading Center