Alere Inc $35.84

down -0.43


24/4/2014 06:40 PM  |  NYSE : ALR  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 35.84
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -0.43 (-1.19 %)
Prev Close: 36.27
Open: 36.34
Bid: 33.10
Ask: 39.52
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 21%
Options:

Call Options: ALR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 ALR1417E16 18.50 0.00 17.70 192.0 22.00 230.0 0.0 0
18.00 ALR1417E18 17.50 0.00 16.00 269.0 20.00 308.0 0.0 0
19.00 ALR1417E19 16.50 0.00 15.10 251.0 19.00 348.0 0.0 0
20.00 ALR1417E20 15.50 0.00 13.70 293.0 18.00 308.0 0.0 0
21.00 ALR1417E21 14.50 0.00 12.70 299.0 17.00 297.0 0.0 0
23.00 ALR1417E23 12.50 0.00 10.70 472.0 15.00 337.0 0.0 0
24.00 ALR1417E24 11.50 0.00 9.60 458.0 14.10 409.0 0.0 0
25.00 ALR1417E25 10.50 0.00 9.10 401.0 13.00 341.0 0.0 0
26.00 ALR1417E26 7.70 -0.90 7.60 363.0 11.70 312.0 3.0 13
27.00 ALR1417E27 7.60 0.00 6.80 494.0 11.20 353.0 0.0 0
28.00 ALR1417E28 6.60 0.00 5.80 497.0 10.20 322.0 0.0 0
29.00 ALR1417E29 5.60 0.00 4.80 507.0 9.10 380.0 0.0 0
30.00 ALR1417E30 6.20 1.10 4.90 416.0 7.20 366.0 59.0 69
31.00 ALR1417E31 5.10 0.00 4.70 100.0 5.20 101.0 0.0 0
32.00 ALR1417E32 3.20 -1.20 3.90 121.0 4.20 70.0 10.0 10
33.00 ALR1417E33 4.22 0.72 3.10 41.0 3.40 179.0 10.0 10
34.00 ALR1417E34 3.20 0.45 2.35 31.0 2.60 141.0 5.0 6
35.00 ALR1417E35 2.30 0.30 1.70 112.0 1.90 142.0 12.0 45
36.00 ALR1417E36 1.65 0.20 1.15 20.0 1.35 242.0 4.0 543
37.00 ALR1417E37 0.80 -0.15 0.75 10.0 0.90 229.0 1.0 523
38.00 ALR1417E38 0.70 0.15 0.40 10.0 0.55 77.0 10.0 225
39.00 ALR1417E39 0.25 -0.10 0.20 87.0 0.35 171.0 1.0 60
40.00 ALR1417E40 0.15 0.00 0.10 218.0 0.25 319.0 9.0 26
41.00 ALR1417E41 0.75 0.70 0.05 10.0 0.20 326.0 11.0 21
42.00 ALR1417E42 0.14 0.09 0.05 10.0 5.00 20.0 5.0 30
43.00 ALR1417E43 1.28 1.03 0.05 10.0 0.25 387.0 14.0 10
44.00 ALR1417E44 0.25 0.00 0.05 21.0 0.25 418.0 0.0 0
45.00 ALR1417E45 0.55 0.30 0.05 147.0 0.25 468.0 6.0 6
46.00 ALR1417E46 0.25 0.00 0.05 165.0 0.25 463.0 0.0 0
47.00 ALR1417E47 0.25 0.00 0.05 10.0 0.25 503.0 0.0 0
48.00 ALR1417E48 0.25 0.00 0.05 21.0 0.25 469.0 0.0 0
49.00 ALR1417E49 0.25 0.00 0.05 21.0 0.25 465.0 0.0 0
50.00 ALR1417E50 0.25 0.00 0.05 10.0 0.25 456.0 0.0 0

Put Options: ALR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 ALR1417Q16 0.25 0.00 0.05 103.0 0.25 365.0 0.0 0
18.00 ALR1417Q18 0.25 0.00 0.05 21.0 0.25 432.0 0.0 0
19.00 ALR1417Q19 0.25 0.00 0.05 11.0 0.25 454.0 0.0 0
20.00 ALR1417Q20 0.48 0.23 0.05 10.0 0.25 409.0 2.0 2
21.00 ALR1417Q21 0.25 0.00 0.05 10.0 0.25 394.0 0.0 0
23.00 ALR1417Q23 0.25 0.00 0.05 168.0 0.25 432.0 0.0 0
24.00 ALR1417Q24 1.03 0.78 0.05 21.0 0.25 405.0 9.0 9
25.00 ALR1417Q25 0.25 0.00 0.05 15.0 0.25 506.0 0.0 0
26.00 ALR1417Q26 0.06 -0.19 0.05 10.0 0.25 500.0 10.0 10
27.00 ALR1417Q27 0.05 -0.20 0.05 112.0 0.25 429.0 1.0 11
28.00 ALR1417Q28 0.20 -0.05 0.05 77.0 0.10 102.0 1.0 4
29.00 ALR1417Q29 0.20 -0.05 0.05 2.0 0.15 124.0 2.0 12
30.00 ALR1417Q30 0.30 0.25 0.05 64.0 0.25 334.0 2.0 267
31.00 ALR1417Q31 0.20 0.10 0.10 89.0 0.25 130.0 3.0 15
32.00 ALR1417Q32 0.41 0.21 0.20 41.0 0.35 235.0 2.0 8
33.00 ALR1417Q33 0.50 0.20 0.35 48.0 0.55 340.0 1.0 441
34.00 ALR1417Q34 0.91 0.41 0.60 204.0 0.80 311.0 2.0 23
35.00 ALR1417Q35 1.20 0.40 0.95 10.0 1.10 198.0 5.0 10
36.00 ALR1417Q36 1.10 0.00 1.35 124.0 1.55 135.0 4.0 11
37.00 ALR1417Q37 1.55 -0.10 1.90 119.0 2.15 241.0 20.0 1,205
38.00 ALR1417Q38 2.25 0.00 2.55 56.0 2.90 232.0 0.0 0
39.00 ALR1417Q39 2.95 0.00 3.30 107.0 3.70 174.0 0.0 0
40.00 ALR1417Q40 6.50 2.80 4.10 119.0 4.50 136.0 10.0 880
41.00 ALR1417Q41 5.10 0.70 4.00 522.0 5.70 226.0 10.0 10
42.00 ALR1417Q42 4.70 0.00 4.90 458.0 7.30 354.0 0.0 0
43.00 ALR1417Q43 4.40 0.00 5.00 544.0 9.00 336.0 0.0 0
44.00 ALR1417Q44 5.30 0.00 6.00 499.0 10.00 355.0 0.0 0
45.00 ALR1417Q45 6.30 0.00 7.00 505.0 11.40 334.0 0.0 0
46.00 ALR1417Q46 7.40 0.00 8.00 504.0 12.00 354.0 0.0 0
47.00 ALR1417Q47 8.40 0.00 9.00 403.0 13.00 334.0 0.0 0
48.00 ALR1417Q48 10.40 0.00 10.00 380.0 14.20 355.0 0.0 0
49.00 ALR1417Q49 10.10 -0.30 11.00 408.0 15.00 341.0 1.0 1
50.00 ALR1417Q50 11.30 0.00 11.90 465.0 16.40 306.0 0.0 0
Trading Center