$37.31 0.00 (0.00%) Alere Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 37.31
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 37.31
Open: 37.00
Bid: 34.18
Ask: 40.39
Options:

Call Options: ALR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ALR1422K18 17.60 0.00 17.60 377.0 20.80 284.0 0.0 0
19.00 ALR1422K19 16.10 0.00 16.10 31.0 20.60 30.0 0.0 0
20.00 ALR1422K20 15.10 0.00 15.10 11.0 19.60 20.0 0.0 0
21.00 ALR1422K21 14.10 0.00 14.10 21.0 18.60 21.0 0.0 0
23.00 ALR1422K23 12.10 0.00 12.10 21.0 16.60 20.0 0.0 0
24.00 ALR1422K24 11.10 0.00 11.10 10.0 15.60 6.0 0.0 0
25.00 ALR1422K25 10.20 0.00 10.20 25.0 14.20 30.0 0.0 0
26.00 ALR1422K26 9.10 0.00 9.10 162.0 13.20 124.0 0.0 0
27.00 ALR1422K27 8.40 0.00 8.40 103.0 12.20 85.0 0.0 0
28.00 ALR1422K28 8.00 0.00 8.00 39.0 11.40 30.0 0.0 0
29.00 ALR1422K29 7.10 0.00 6.50 21.0 10.30 20.0 0.0 0
30.00 ALR1422K30 6.10 0.00 6.10 109.0 9.70 85.0 0.0 0
31.00 ALR1422K31 5.10 -0.10 5.20 485.0 7.80 328.0 10.0 69
32.00 ALR1422K32 3.80 0.00 3.80 490.0 7.60 326.0 0.0 0
33.00 ALR1422K33 3.60 0.30 3.30 506.0 6.10 339.0 1.0 1
34.00 ALR1422K34 2.45 0.00 2.45 576.0 5.30 367.0 0.0 0
35.00 ALR1422K35 2.45 0.75 1.70 664.0 4.10 396.0 3.0 356
36.00 ALR1422K36 2.50 0.15 2.35 51.0 3.10 172.0 43.0 62
37.00 ALR1422K37 3.50 2.90 0.60 877.0 3.40 475.0 1.0 114
38.00 ALR1422K38 1.35 0.10 1.25 121.0 2.00 170.0 20.0 397
39.00 ALR1422K39 1.85 0.90 0.95 58.0 1.65 392.0 21.0 305
40.00 ALR1422K40 0.05 0.00 0.70 10.0 1.75 380.0 3.0 171
41.00 ALR1422K41 1.50 1.05 0.45 10.0 1.70 509.0 12.0 1,090
42.00 ALR1422K42 1.05 0.80 0.25 10.0 2.85 557.0 12.0 17
43.00 ALR1422K43 0.70 0.55 0.15 10.0 1.80 335.0 10.0 25
44.00 ALR1422K44 0.05 0.00 0.05 10.0 2.05 107.0 0.0 0
45.00 ALR1422K45 0.70 0.60 0.10 6.0 2.00 324.0 10.0 77
46.00 ALR1422K46 2.00 0.00 0.30 10.0 2.00 342.0 0.0 0
47.00 ALR1422K47 1.80 0.00 0.30 10.0 1.80 1.0 0.0 0
48.00 ALR1422K48 1.60 0.00 0.25 10.0 1.60 1.0 0.0 0
49.00 ALR1422K49 0.75 -1.35 0.20 10.0 2.10 302.0 4.0 4
50.00 ALR1422K50 0.20 -1.85 0.15 10.0 2.05 286.0 2.0 2

Put Options: ALR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ALR1422W18 1.95 0.00 0.05 10.0 1.95 298.0 0.0 0
19.00 ALR1422W19 2.00 0.00 0.05 142.0 2.00 54.0 0.0 0
20.00 ALR1422W20 2.00 0.00 0.05 21.0 2.00 46.0 0.0 0
21.00 ALR1422W21 2.00 0.00 0.05 11.0 2.00 54.0 0.0 0
23.00 ALR1422W23 2.00 0.00 0.05 49.0 2.00 54.0 0.0 0
24.00 ALR1422W24 2.00 0.00 0.05 25.0 2.00 57.0 0.0 0
25.00 ALR1422W25 0.21 -1.94 0.05 117.0 2.15 268.0 10.0 10
26.00 ALR1422W26 0.90 -1.05 0.05 21.0 1.95 307.0 2.0 2
27.00 ALR1422W27 0.70 -1.50 0.05 25.0 2.20 281.0 25.0 25
28.00 ALR1422W28 2.00 0.00 0.05 1.0 2.00 60.0 0.0 0
29.00 ALR1422W29 0.57 -1.43 0.05 10.0 2.00 60.0 1.0 1
30.00 ALR1422W30 0.71 0.66 0.05 10.0 1.30 352.0 11.0 32
31.00 ALR1422W31 0.75 0.70 0.05 10.0 1.40 331.0 13.0 28
32.00 ALR1422W32 0.25 0.05 0.20 10.0 2.90 1.0 10.0 20
33.00 ALR1422W33 0.25 -0.10 0.35 10.0 1.70 536.0 1088.0 138
34.00 ALR1422W34 1.60 1.00 0.60 10.0 1.80 479.0 20.0 287
35.00 ALR1422W35 1.45 1.25 0.20 1166.0 1.50 484.0 8.0 484
36.00 ALR1422W36 0.90 -0.30 1.20 10.0 1.85 357.0 10.0 36
37.00 ALR1422W37 1.60 0.00 1.60 35.0 2.35 384.0 10.0 31
38.00 ALR1422W38 1.75 -0.30 2.05 30.0 2.85 350.0 25.0 2,779
39.00 ALR1422W39 1.80 -0.80 2.60 67.0 3.30 186.0 10.0 28
40.00 ALR1422W40 2.30 0.25 2.05 639.0 5.00 405.0 10.0 702
41.00 ALR1422W41 2.20 -0.70 2.90 487.0 5.70 369.0 1.0 333
42.00 ALR1422W42 3.70 -0.20 3.90 466.0 6.50 388.0 1.0 232
43.00 ALR1422W43 4.80 0.00 4.80 456.0 7.50 377.0 0.0 0
44.00 ALR1422W44 5.90 0.00 5.90 124.0 8.50 129.0 0.0 0
45.00 ALR1422W45 6.00 0.00 6.00 364.0 10.10 245.0 0.0 0
46.00 ALR1422W46 7.20 0.00 7.20 21.0 11.20 44.0 0.0 0
47.00 ALR1422W47 8.80 0.00 8.80 40.0 12.10 20.0 0.0 0
48.00 ALR1422W48 9.10 0.00 9.10 20.0 13.00 30.0 0.0 0
49.00 ALR1422W49 10.10 0.00 10.10 20.0 14.00 20.0 0.0 0
50.00 ALR1422W50 11.40 0.00 11.40 350.0 14.60 345.0 0.0 0