$39.88 +0.01 (0.03%) Alere Inc - NYSE

Nov. 26, 2014 | 10:59 AM
Last Trade: 39.88
Trade Time: Nov 26 10:59 AM Eastern Daylight Time
Change: +0.01 (0.03%)
Prev Close: 39.87
Open: 39.82
Bid: 39.86
Ask: 39.88
Options:

Call Options: ALR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 ALR1420L19 20.00 0.00 20.40 92.0 21.70 135.0 0.0 0
20.00 ALR1420L20 17.70 0.00 17.50 21.0 22.20 21.0 0.0 0
21.00 ALR1420L21 16.70 0.00 16.70 21.0 21.40 21.0 0.0 0
23.00 ALR1420L23 14.70 0.00 14.80 25.0 19.30 11.0 0.0 0
24.00 ALR1420L24 13.70 0.00 13.60 21.0 18.30 21.0 0.0 0
25.00 ALR1420L25 12.70 0.00 12.60 21.0 17.30 31.0 0.0 0
26.00 ALR1420L26 11.70 0.00 11.70 17.0 16.30 31.0 0.0 0
27.00 ALR1420L27 10.80 0.00 10.70 7.0 15.40 11.0 0.0 0
28.00 ALR1420L28 9.80 0.00 9.80 26.0 14.30 39.0 0.0 0
29.00 ALR1420L29 8.80 0.00 8.60 11.0 13.30 43.0 0.0 0
30.00 ALR1420L30 7.60 0.00 7.60 23.0 12.30 40.0 0.0 0
31.00 ALR1420L31 6.60 0.00 6.80 43.0 11.30 22.0 0.0 0
32.00 ALR1420L32 5.60 0.00 5.60 83.0 10.30 66.0 0.0 0
33.00 ALR1420L33 4.70 0.00 4.70 7.0 9.30 62.0 0.0 0
34.00 ALR1420L34 3.70 0.00 3.60 54.0 8.30 37.0 0.0 0
35.00 ALR1420L35 3.70 0.00 2.70 20.0 7.40 90.0 0.0 0
36.00 ALR1420L36 1.85 0.00 1.80 181.0 6.50 202.0 0.0 0
37.00 ALR1420L37 1.05 0.00 1.00 243.0 5.50 201.0 0.0 0
38.00 ALR1420L38 2.90 2.05 0.85 281.0 4.80 254.0 20.0 20
39.00 ALR1420L39 1.85 0.65 1.20 126.0 2.10 308.0 1.0 1
40.00 ALR1420L40 0.70 0.00 0.60 288.0 1.35 318.0 0.0 0
41.00 ALR1420L41 0.35 0.05 0.25 211.0 1.00 374.0 1.0 69
42.00 ALR1420L42 0.30 0.20 0.10 66.0 0.80 346.0 10.0 10
43.00 ALR1420L43 0.10 0.00 0.10 10.0 4.80 205.0 0.0 0
44.00 ALR1420L44 4.80 0.00 0.05 10.0 4.50 215.0 0.0 0
45.00 ALR1420L45 0.30 -4.10 0.05 10.0 3.00 180.0 10.0 10
46.00 ALR1420L46 4.50 0.00 0.05 10.0 4.80 137.0 0.0 0
47.00 ALR1420L47 4.50 0.00 0.05 10.0 4.80 60.0 0.0 0
48.00 ALR1420L48 4.50 0.00 0.00 0.0 4.80 58.0 0.0 0
49.00 ALR1420L49 0.50 0.00 0.00 0.0 0.50 154.0 0.0 0

Put Options: ALR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 ALR1420X19 0.50 0.00 0.00 0.0 0.50 105.0 0.0 0
20.00 ALR1420X20 4.50 0.00 0.00 0.0 4.70 54.0 0.0 0
21.00 ALR1420X21 4.80 0.00 0.00 0.0 4.50 61.0 0.0 0
23.00 ALR1420X23 4.50 0.00 0.00 0.0 4.80 58.0 0.0 0
24.00 ALR1420X24 4.50 0.00 0.00 0.0 4.80 54.0 0.0 0
25.00 ALR1420X25 4.50 0.00 0.05 10.0 4.80 54.0 0.0 0
26.00 ALR1420X26 4.80 0.00 0.05 10.0 4.80 61.0 0.0 0
27.00 ALR1420X27 4.50 0.00 0.05 10.0 4.80 54.0 0.0 0
28.00 ALR1420X28 4.50 0.00 0.05 10.0 4.80 60.0 0.0 0
29.00 ALR1420X29 4.50 0.00 0.10 10.0 4.50 54.0 0.0 0
30.00 ALR1420X30 4.50 0.00 0.05 11.0 4.50 54.0 0.0 0
31.00 ALR1420X31 0.05 0.00 0.05 10.0 4.50 54.0 0.0 0
32.00 ALR1420X32 0.05 0.00 0.05 10.0 4.50 54.0 0.0 0
33.00 ALR1420X33 0.05 0.00 0.05 10.0 4.50 54.0 0.0 0
34.00 ALR1420X34 0.10 0.00 0.10 10.0 4.50 142.0 0.0 0
35.00 ALR1420X35 0.15 0.00 0.15 10.0 4.50 151.0 0.0 0
36.00 ALR1420X36 0.20 0.00 0.05 1.0 4.50 121.0 0.0 0
37.00 ALR1420X37 0.30 0.00 0.05 11.0 4.80 224.0 0.0 0
38.00 ALR1420X38 0.15 0.00 0.15 118.0 0.85 301.0 0.0 0
39.00 ALR1420X39 0.40 0.00 0.30 309.0 1.05 390.0 0.0 0
40.00 ALR1420X40 0.85 0.00 0.70 244.0 1.45 379.0 0.0 0
41.00 ALR1420X41 1.10 0.00 1.00 376.0 2.05 242.0 0.0 0
42.00 ALR1420X42 0.25 0.00 0.75 284.0 4.80 249.0 0.0 0
43.00 ALR1420X43 1.00 0.00 1.15 196.0 5.30 145.0 0.0 0
44.00 ALR1420X44 1.80 0.00 1.90 60.0 6.50 60.0 0.0 0
45.00 ALR1420X45 3.20 0.00 2.80 12.0 7.50 75.0 0.0 0
46.00 ALR1420X46 4.10 0.00 3.90 60.0 8.50 60.0 0.0 0
47.00 ALR1420X47 4.90 0.00 4.80 31.0 9.50 21.0 0.0 0
48.00 ALR1420X48 5.90 0.00 5.90 31.0 10.50 21.0 0.0 0
49.00 ALR1420X49 8.40 0.00 8.10 187.0 11.30 192.0 0.0 0