$40.02 +1.45 (3.76%) Alere Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 40.02
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +1.45 (3.76%)
Prev Close: 38.57
Open: 38.51
Bid: 40.00
Ask: 40.02
Options:

Call Options: ALR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ALR1422K18 20.50 0.00 20.50 349.0 22.60 196.0 0.0 0
19.00 ALR1422K19 18.70 0.00 18.70 5.0 23.00 5.0 0.0 0
20.00 ALR1422K20 17.60 0.00 17.60 21.0 22.30 21.0 0.0 0
21.00 ALR1422K21 16.70 0.00 16.70 21.0 21.30 21.0 0.0 0
23.00 ALR1422K23 14.60 0.00 14.60 11.0 19.20 21.0 0.0 0
24.00 ALR1422K24 13.70 0.00 13.70 21.0 18.30 21.0 0.0 0
25.00 ALR1422K25 12.70 0.00 12.70 21.0 17.30 21.0 0.0 0
26.00 ALR1422K26 11.70 0.00 11.70 43.0 16.00 20.0 0.0 0
27.00 ALR1422K27 10.70 0.00 10.70 43.0 15.10 20.0 0.0 0
28.00 ALR1422K28 9.70 0.00 9.70 20.0 14.00 20.0 0.0 0
29.00 ALR1422K29 8.80 0.00 8.80 5.0 13.00 20.0 0.0 0
30.00 ALR1422K30 7.80 0.00 7.80 31.0 12.20 20.0 0.0 0
31.00 ALR1422K31 6.50 -0.90 7.40 459.0 9.40 68.0 10.0 64
32.00 ALR1422K32 5.80 0.00 5.80 21.0 9.90 21.0 0.0 0
33.00 ALR1422K33 3.60 -1.20 4.80 31.0 9.00 21.0 1.0 1
34.00 ALR1422K34 3.70 0.00 3.70 407.0 7.80 186.0 0.0 0
35.00 ALR1422K35 2.45 -1.05 3.50 456.0 5.90 236.0 3.0 356
36.00 ALR1422K36 2.50 -0.50 3.00 315.0 4.60 107.0 43.0 62
37.00 ALR1422K37 3.50 1.50 2.00 522.0 3.80 146.0 1.0 114
38.00 ALR1422K38 1.35 0.50 0.85 819.0 3.10 232.0 6.0 457
39.00 ALR1422K39 1.55 0.80 0.75 668.0 2.20 131.0 17.0 328
40.00 ALR1422K40 1.00 0.00 0.85 119.0 1.45 100.0 5.0 249
41.00 ALR1422K41 0.50 0.20 0.30 686.0 0.85 9.0 30.0 1,108
42.00 ALR1422K42 0.70 0.65 0.05 10.0 0.95 445.0 10.0 27
43.00 ALR1422K43 0.70 -1.00 0.05 11.0 1.70 470.0 10.0 25
44.00 ALR1422K44 2.35 0.00 0.10 10.0 2.35 21.0 0.0 0
45.00 ALR1422K45 0.10 -0.25 0.10 6.0 0.35 25.0 34.0 105
46.00 ALR1422K46 1.70 0.00 0.05 10.0 1.70 164.0 0.0 0
47.00 ALR1422K47 1.50 0.00 0.30 10.0 1.50 253.0 0.0 0
48.00 ALR1422K48 1.40 0.00 0.25 10.0 1.40 46.0 0.0 0
49.00 ALR1422K49 0.75 0.25 0.20 10.0 0.50 382.0 4.0 4
50.00 ALR1422K50 0.20 -0.30 0.15 10.0 0.50 258.0 2.0 2

Put Options: ALR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 ALR1422W18 0.50 0.00 0.05 10.0 0.50 229.0 0.0 0
19.00 ALR1422W19 1.10 0.00 0.05 142.0 1.10 36.0 0.0 0
20.00 ALR1422W20 1.15 0.00 0.05 21.0 1.15 46.0 0.0 0
21.00 ALR1422W21 1.15 0.00 0.05 11.0 1.15 46.0 0.0 0
23.00 ALR1422W23 1.15 0.00 0.05 49.0 1.15 46.0 0.0 0
24.00 ALR1422W24 1.15 0.00 0.05 25.0 1.15 46.0 0.0 0
25.00 ALR1422W25 1.16 0.56 0.05 117.0 0.60 191.0 10.0 10
26.00 ALR1422W26 0.90 0.40 0.05 21.0 0.50 250.0 2.0 2
27.00 ALR1422W27 0.70 0.20 0.05 25.0 0.50 233.0 25.0 25
28.00 ALR1422W28 1.25 0.00 0.05 1.0 1.25 73.0 0.0 0
29.00 ALR1422W29 0.57 0.07 0.05 10.0 0.50 49.0 1.0 1
30.00 ALR1422W30 1.19 0.69 0.10 10.0 0.50 240.0 10.0 32
31.00 ALR1422W31 0.75 0.25 0.15 10.0 0.50 229.0 13.0 28
32.00 ALR1422W32 0.25 0.20 0.05 10.0 0.40 131.0 10.0 20
33.00 ALR1422W33 0.25 -0.15 0.05 10.0 0.40 161.0 1088.0 138
34.00 ALR1422W34 0.28 0.23 0.05 1.0 0.45 200.0 2.0 285
35.00 ALR1422W35 1.45 1.25 0.20 1.0 0.70 302.0 8.0 484
36.00 ALR1422W36 0.90 0.55 0.35 10.0 0.85 338.0 10.0 36
37.00 ALR1422W37 1.70 1.65 0.05 1123.0 0.75 255.0 3.0 40
38.00 ALR1422W38 1.00 0.80 0.20 160.0 1.95 459.0 2700.0 214
39.00 ALR1422W39 1.27 0.92 0.35 263.0 1.00 41.0 26.0 99
40.00 ALR1422W40 2.30 2.20 0.10 500.0 2.40 356.0 10.0 702
41.00 ALR1422W41 5.00 3.50 1.50 42.0 2.15 138.0 1.0 333
42.00 ALR1422W42 3.70 1.85 1.85 280.0 3.70 344.0 1.0 232
43.00 ALR1422W43 2.75 0.00 2.75 245.0 5.80 361.0 0.0 0
44.00 ALR1422W44 2.80 0.00 2.80 355.0 6.50 256.0 0.0 0
45.00 ALR1422W45 3.40 0.00 3.40 21.0 7.50 21.0 0.0 0
46.00 ALR1422W46 4.00 0.00 4.00 95.0 8.50 105.0 0.0 0
47.00 ALR1422W47 5.10 0.00 5.10 20.0 9.50 43.0 0.0 0
48.00 ALR1422W48 5.90 0.00 5.90 27.0 10.40 44.0 0.0 0
49.00 ALR1422W49 7.00 0.00 7.00 20.0 11.50 74.0 0.0 0
50.00 ALR1422W50 9.40 0.00 9.40 257.0 11.50 289.0 0.0 0