Alere Inc $39.76

up +0.26


30/7/2014 01:12 PM  |  NYSE : ALR  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 39.76
Trade Time: Jul 30 01:12 PM Eastern Daylight Time
Change: 0.26 (0.66 %)
Prev Close: 39.50
Open: 39.65
Bid: 39.76
Ask: 39.79
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 17%
Options:

Call Options: ALR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ALR1416H18 20.90 0.00 20.90 267.0 23.50 204.0 0.0 0
19.00 ALR1416H19 18.30 0.00 18.70 43.0 23.10 21.0 0.0 0
20.00 ALR1416H20 17.30 0.00 17.70 43.0 22.10 21.0 0.0 0
21.00 ALR1416H21 16.30 0.00 16.70 12.0 21.10 17.0 0.0 0
23.00 ALR1416H23 14.30 0.00 14.80 8.0 19.10 1.0 0.0 0
24.00 ALR1416H24 13.30 0.00 13.80 10.0 18.20 39.0 0.0 0
25.00 ALR1416H25 12.30 0.00 13.00 16.0 17.20 31.0 0.0 0
26.00 ALR1416H26 11.30 0.00 11.70 18.0 16.10 31.0 0.0 0
27.00 ALR1416H27 10.50 0.00 10.60 21.0 15.20 35.0 0.0 0
28.00 ALR1416H28 9.30 0.00 9.60 20.0 14.00 10.0 0.0 0
29.00 ALR1416H29 8.30 0.00 8.60 31.0 13.00 10.0 0.0 0
30.00 ALR1416H30 6.30 -2.40 8.20 336.0 11.40 131.0 10.0 25
31.00 ALR1416H31 6.70 0.00 6.60 324.0 11.00 141.0 0.0 0
32.00 ALR1416H32 6.30 -0.50 7.50 48.0 9.20 182.0 95.0 79
33.00 ALR1416H33 5.50 0.10 6.20 272.0 7.40 143.0 10.0 35
34.00 ALR1416H34 5.50 0.80 5.40 237.0 6.30 117.0 50.0 235
35.00 ALR1416H35 3.90 -0.70 4.70 100.0 5.30 54.0 5.0 130
36.00 ALR1416H36 3.15 -0.55 4.00 20.0 4.30 103.0 120.0 427
37.00 ALR1416H37 2.30 -0.70 3.20 28.0 3.50 118.0 4.0 504
38.00 ALR1416H38 1.90 -0.40 2.45 31.0 2.70 93.0 10.0 1,693
39.00 ALR1416H39 1.70 0.00 1.80 20.0 2.05 85.0 4.0 170
40.00 ALR1416H40 1.45 0.25 1.30 42.0 1.50 116.0 9.0 608
41.00 ALR1416H41 1.05 0.15 0.90 20.0 1.05 86.0 4.0 146
42.00 ALR1416H42 0.59 0.04 0.60 25.0 0.75 141.0 2.0 37
43.00 ALR1416H43 0.39 0.09 0.35 31.0 0.50 57.0 5.0 7
44.00 ALR1416H44 0.30 0.10 0.20 25.0 0.35 124.0 40.0 104
45.00 ALR1416H45 0.10 0.00 0.10 31.0 0.25 64.0 0.0 0
46.00 ALR1416H46 0.05 0.00 0.05 31.0 0.25 85.0 0.0 0
47.00 ALR1416H47 0.25 0.00 0.05 21.0 0.25 178.0 0.0 0
48.00 ALR1416H48 0.25 0.00 0.05 10.0 0.25 175.0 0.0 0
49.00 ALR1416H49 0.25 0.00 0.05 10.0 0.25 196.0 0.0 0
50.00 ALR1416H50 0.25 0.00 0.05 55.0 0.25 193.0 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 0.25 171.0 0.0 0
19.00 ALR1416T19 0.25 0.00 0.05 68.0 0.25 170.0 0.0 0
20.00 ALR1416T20 0.25 0.00 0.05 21.0 0.25 170.0 0.0 0
21.00 ALR1416T21 0.25 0.00 0.05 10.0 0.25 170.0 0.0 0
23.00 ALR1416T23 0.20 -0.05 0.05 31.0 0.25 230.0 10.0 10
24.00 ALR1416T24 0.25 0.00 0.05 42.0 0.25 170.0 0.0 0
25.00 ALR1416T25 0.35 0.10 0.05 144.0 0.25 93.0 1.0 10
26.00 ALR1416T26 0.25 0.00 0.05 31.0 0.25 170.0 0.0 0
27.00 ALR1416T27 0.45 0.20 0.05 1.0 0.25 93.0 2.0 12
28.00 ALR1416T28 0.34 0.09 0.05 62.0 0.25 230.0 1.0 16
29.00 ALR1416T29 0.25 0.00 0.05 62.0 0.25 230.0 20.0 39
30.00 ALR1416T30 0.30 0.05 0.05 39.0 0.25 124.0 7.0 38
31.00 ALR1416T31 0.13 -0.12 0.05 10.0 0.25 175.0 19.0 33
32.00 ALR1416T32 0.50 0.25 0.05 21.0 0.25 165.0 625.0 550
33.00 ALR1416T33 0.13 0.00 0.05 32.0 0.25 167.0 2.0 348
34.00 ALR1416T34 0.19 0.00 0.05 123.0 0.25 321.0 2.0 100
35.00 ALR1416T35 0.24 0.00 0.15 31.0 0.25 46.0 27.0 251
36.00 ALR1416T36 0.35 0.00 0.25 31.0 0.40 79.0 2.0 93
37.00 ALR1416T37 0.71 0.21 0.40 9.0 0.55 69.0 25.0 239
38.00 ALR1416T38 1.10 0.35 0.70 31.0 0.85 41.0 10.0 10
39.00 ALR1416T39 2.80 1.65 1.05 31.0 1.20 41.0 1.0 1
40.00 ALR1416T40 2.62 1.02 1.50 31.0 1.65 54.0 10.0 2,219
41.00 ALR1416T41 2.20 0.00 2.05 31.0 2.30 90.0 0.0 0
42.00 ALR1416T42 6.30 3.40 2.75 31.0 2.95 31.0 30.0 30
43.00 ALR1416T43 3.70 0.00 3.50 31.0 3.80 89.0 0.0 0
44.00 ALR1416T44 6.50 2.00 4.30 46.0 4.60 41.0 10.0 10
45.00 ALR1416T45 5.40 0.00 5.20 31.0 5.50 31.0 0.0 0
46.00 ALR1416T46 5.30 0.00 6.00 34.0 6.70 39.0 0.0 0
47.00 ALR1416T47 5.20 0.00 6.00 39.0 9.50 20.0 0.0 0
48.00 ALR1416T48 6.50 0.00 6.20 346.0 10.50 131.0 0.0 0
49.00 ALR1416T49 7.30 0.00 9.00 1.0 11.50 24.0 0.0 0
50.00 ALR1416T50 9.70 0.00 8.80 315.0 12.20 141.0 0.0 0
Trading Center