$83.00 +0.51 (0.62%) Alexandria Real Estate Equities Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 83.00
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.51 (0.62%)
Prev Close: 82.49
Open: 82.36
Bid: 78.09
Ask: 87.87
Options:

Call Options: ARE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ARE1422K40 40.00 0.00 40.60 10.0 45.30 11.0 0.0 0
45.00 ARE1422K45 35.00 0.00 35.70 31.0 40.30 11.0 0.0 0
50.00 ARE1422K50 30.10 0.00 30.70 31.0 35.40 11.0 0.0 0
55.00 ARE1422K55 25.20 0.00 25.70 7.0 30.40 1.0 0.0 0
60.00 ARE1422K60 20.60 0.00 22.40 32.0 25.20 35.0 0.0 0
65.00 ARE1422K65 16.70 0.00 15.80 11.0 18.70 10.0 0.0 0
70.00 ARE1422K70 10.00 0.00 12.40 10.0 13.70 27.0 0.0 0
75.00 ARE1422K75 6.70 0.00 6.00 78.0 10.00 38.0 0.0 0
80.00 ARE1422K80 1.80 -0.45 1.50 311.0 4.20 198.0 3.0 226
85.00 ARE1422K85 0.05 0.00 0.10 42.0 0.65 30.0 0.0 0
90.00 ARE1422K90 0.30 0.00 0.00 0.0 0.45 21.0 0.0 0
95.00 ARE1422K95 0.30 0.00 0.00 0.0 0.30 10.0 0.0 0
100.00 ARE1422K100 0.30 0.00 0.00 0.0 0.30 10.0 0.0 0
105.00 ARE1422K105 0.30 0.00 0.00 0.0 0.30 10.0 0.0 0
110.00 ARE1422K110 0.30 0.00 0.00 0.0 0.45 41.0 0.0 0

Put Options: ARE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ARE1422W40 0.30 0.00 0.00 0.0 0.40 79.0 0.0 0
45.00 ARE1422W45 0.30 0.00 0.00 0.0 0.30 10.0 0.0 0
50.00 ARE1422W50 0.30 0.00 0.00 0.0 0.30 10.0 0.0 0
55.00 ARE1422W55 0.30 0.00 0.00 0.0 0.30 13.0 0.0 0
60.00 ARE1422W60 0.30 0.00 0.00 0.0 0.75 33.0 0.0 0
65.00 ARE1422W65 0.30 0.00 0.05 10.0 0.80 36.0 0.0 0
70.00 ARE1422W70 0.35 0.00 0.05 16.0 0.80 36.0 0.0 0
75.00 ARE1422W75 0.40 0.00 0.05 10.0 0.50 105.0 0.0 0
80.00 ARE1422W80 0.35 -0.10 0.15 290.0 0.55 31.0 10.0 9
85.00 ARE1422W85 4.65 1.90 1.95 170.0 2.90 31.0 3.0 3
90.00 ARE1422W90 6.60 0.00 5.10 214.0 9.10 214.0 0.0 0
95.00 ARE1422W95 10.80 0.00 10.10 79.0 14.10 21.0 0.0 0
100.00 ARE1422W100 15.60 0.00 16.40 4.0 17.80 10.0 0.0 0
105.00 ARE1422W105 22.00 0.00 21.50 1.0 22.80 10.0 0.0 0
110.00 ARE1422W110 27.10 0.00 26.10 129.0 28.00 38.0 0.0 0