$81.69 +0.95 (1.18%) Alexandria Real Estate Equities Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 81.69
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.95 (1.18%)
Prev Close: 80.74
Open: 81.06
Bid: 77.21
Ask: 85.95
Options:

Call Options: ARE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ARE1422K40 38.20 0.00 39.40 21.0 43.90 10.0 0.0 0
45.00 ARE1422K45 33.30 0.00 34.10 23.0 38.80 21.0 0.0 0
50.00 ARE1422K50 28.30 0.00 29.20 21.0 33.90 10.0 0.0 0
55.00 ARE1422K55 23.30 0.00 24.20 21.0 28.90 31.0 0.0 0
60.00 ARE1422K60 18.30 0.00 19.20 21.0 23.90 31.0 0.0 0
65.00 ARE1422K65 13.20 0.00 14.20 88.0 18.90 39.0 0.0 0
70.00 ARE1422K70 8.30 0.00 9.90 21.0 13.10 21.0 0.0 0
75.00 ARE1422K75 3.50 0.00 6.00 38.0 7.70 33.0 0.0 0
80.00 ARE1422K80 1.80 0.00 2.35 1.0 2.75 21.0 3.0 226
85.00 ARE1422K85 0.05 0.00 0.15 285.0 0.80 112.0 0.0 0
90.00 ARE1422K90 0.30 0.00 0.00 0.0 0.60 47.0 0.0 0
95.00 ARE1422K95 3.60 0.00 0.00 0.0 0.35 31.0 0.0 0
100.00 ARE1422K100 3.60 0.00 0.00 0.0 0.35 21.0 0.0 0
105.00 ARE1422K105 0.30 0.00 0.00 0.0 3.70 31.0 0.0 0
110.00 ARE1422K110 0.85 0.00 0.00 0.0 0.40 47.0 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 37.0 0.0 0
45.00 ARE1422W45 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
50.00 ARE1422W50 0.30 0.00 0.00 0.0 0.30 31.0 0.0 0
55.00 ARE1422W55 3.70 0.00 0.00 0.0 0.40 31.0 0.0 0
60.00 ARE1422W60 0.30 0.00 0.00 0.0 0.75 39.0 0.0 0
65.00 ARE1422W65 0.30 0.00 0.05 10.0 0.75 39.0 0.0 0
70.00 ARE1422W70 0.35 0.00 0.05 16.0 0.40 50.0 0.0 0
75.00 ARE1422W75 0.10 0.00 0.05 34.0 2.20 258.0 0.0 0
80.00 ARE1422W80 0.85 -0.63 0.75 11.0 1.20 32.0 6.0 3
85.00 ARE1422W85 4.65 0.00 3.10 230.0 4.30 46.0 3.0 3
90.00 ARE1422W90 7.50 0.00 6.70 149.0 10.50 149.0 0.0 0
95.00 ARE1422W95 12.10 0.00 11.30 17.0 14.10 11.0 0.0 0
100.00 ARE1422W100 17.30 0.00 16.40 22.0 20.90 21.0 0.0 0
105.00 ARE1422W105 22.30 0.00 21.30 10.0 25.70 11.0 0.0 0
110.00 ARE1422W110 27.50 0.00 26.90 186.0 30.80 138.0 0.0 0