Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Alcatel Lucent (ALU)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALU 141220C00000500 C 12/20/14 0.5 2.95 3.20
ALU 141220C00001000 C 12/20/14 1.0 2.45 2.65
ALU 141220C00001500 C 12/20/14 1.5 1.95 2.15
ALU 141220C00002000 C 12/20/14 2.0 1.50 1.65
ALU 141220C00002500 C 12/20/14 2.5 1.00 1.10
ALU 141220C00003000 C 12/20/14 3.0 0.55 0.60
ALU 141220C00003500 C 12/20/14 3.5 0.15 0.20
ALU 141220C00004000 C 12/20/14 4.0 0.00 0.05
ALU 141220C00004500 C 12/20/14 4.5 0.00 0.05
ALU 141220C00005000 C 12/20/14 5.0 0.00 0.05
ALU 141220C00005500 C 12/20/14 5.5 0.00 0.05
ALU 141220C00006000 C 12/20/14 6.0 0.00 0.05
ALU 141220C00007000 C 12/20/14 7.0 0.00 0.05
ALU 141220C00008000 C 12/20/14 8.0 0.00 0.05
ALU 141220P00000500 P 12/20/14 0.5 0.00 0.05
ALU 141220P00001000 P 12/20/14 1.0 0.00 0.05
ALU 141220P00001500 P 12/20/14 1.5 0.00 0.05
ALU 141220P00002000 P 12/20/14 2.0 0.00 0.05
ALU 141220P00002500 P 12/20/14 2.5 0.00 0.05
ALU 141220P00003000 P 12/20/14 3.0 0.00 0.05
ALU 141220P00003500 P 12/20/14 3.5 0.10 0.15
ALU 141220P00004000 P 12/20/14 4.0 0.40 0.50
ALU 141220P00004500 P 12/20/14 4.5 0.90 1.00
ALU 141220P00005000 P 12/20/14 5.0 1.35 1.50
ALU 141220P00005500 P 12/20/14 5.5 1.85 2.05
ALU 141220P00006000 P 12/20/14 6.0 2.35 2.55
ALU 141220P00007000 P 12/20/14 7.0 3.30 3.60
ALU 141220P00008000 P 12/20/14 8.0 4.30 4.60
ALU 150117C00000500 C 01/17/15 0.5 2.95 3.20
ALU 150117C00000830 C 01/17/15 0.8 2.65 2.80
ALU 150117C00001000 C 01/17/15 1.0 2.45 2.65
ALU 150117C00001500 C 01/17/15 1.5 1.95 2.15
ALU 150117C00001830 C 01/17/15 1.8 1.70 1.75
ALU 150117C00002000 C 01/17/15 2.0 1.50 1.65
ALU 150117C00002500 C 01/17/15 2.5 1.00 1.15
ALU 150117C00002830 C 01/17/15 2.8 0.70 0.80
ALU 150117C00003000 C 01/17/15 3.0 0.55 0.65
ALU 150117C00003500 C 01/17/15 3.5 0.20 0.25
ALU 150117C00003830 C 01/17/15 3.8 0.05 0.10
ALU 150117C00004000 C 01/17/15 4.0 0.05 0.10
ALU 150117C00004500 C 01/17/15 4.5 0.00 0.05
ALU 150117C00004830 C 01/17/15 4.8 0.00 0.05
ALU 150117C00005000 C 01/17/15 5.0 0.00 0.05
ALU 150117C00005500 C 01/17/15 5.5 0.00 0.05
ALU 150117C00006000 C 01/17/15 6.0 0.00 0.05
ALU 150117C00006830 C 01/17/15 6.8 0.00 0.05
ALU 150117C00008000 C 01/17/15 8.0 0.00 0.05
ALU 150117P00000500 P 01/17/15 0.5 0.00 0.05
ALU 150117P00000830 P 01/17/15 0.8 0.00 0.05
ALU 150117P00001000 P 01/17/15 1.0 0.00 0.05
ALU 150117P00001500 P 01/17/15 1.5 0.00 0.05
ALU 150117P00001830 P 01/17/15 1.8 0.00 0.05
ALU 150117P00002000 P 01/17/15 2.0 0.00 0.05
ALU 150117P00002500 P 01/17/15 2.5 0.00 0.05
ALU 150117P00002830 P 01/17/15 2.8 0.00 0.05
ALU 150117P00003000 P 01/17/15 3.0 0.00 0.10
ALU 150117P00003500 P 01/17/15 3.5 0.15 0.20
ALU 150117P00003830 P 01/17/15 3.8 0.35 0.40
ALU 150117P00004000 P 01/17/15 4.0 0.45 0.55
ALU 150117P00004500 P 01/17/15 4.5 0.90 1.05
ALU 150117P00004830 P 01/17/15 4.8 1.20 1.35
ALU 150117P00005000 P 01/17/15 5.0 1.40 1.50
ALU 150117P00005500 P 01/17/15 5.5 1.85 2.00
ALU 150117P00006000 P 01/17/15 6.0 2.35 2.55
ALU 150117P00006830 P 01/17/15 6.8 3.20 3.40
ALU 150117P00008000 P 01/17/15 8.0 4.30 4.60
ALU 150320C00000500 C 03/20/15 0.5 2.95 3.20
ALU 150320C00001000 C 03/20/15 1.0 2.45 2.65
ALU 150320C00001500 C 03/20/15 1.5 2.00 2.15
ALU 150320C00002000 C 03/20/15 2.0 1.50 1.65
ALU 150320C00002500 C 03/20/15 2.5 1.05 1.15
ALU 150320C00003000 C 03/20/15 3.0 0.60 0.70
ALU 150320C00003500 C 03/20/15 3.5 0.35 0.40
ALU 150320C00004000 C 03/20/15 4.0 0.15 0.20
ALU 150320C00004500 C 03/20/15 4.5 0.00 0.10
ALU 150320C00005000 C 03/20/15 5.0 0.00 0.10
ALU 150320C00005500 C 03/20/15 5.5 0.00 0.05
ALU 150320C00006000 C 03/20/15 6.0 0.00 0.05
ALU 150320C00007000 C 03/20/15 7.0 0.00 0.05
ALU 150320C00008000 C 03/20/15 8.0 0.00 0.10
ALU 150320P00000500 P 03/20/15 0.5 0.00 0.05
ALU 150320P00001000 P 03/20/15 1.0 0.00 0.05
ALU 150320P00001500 P 03/20/15 1.5 0.00 0.05
ALU 150320P00002000 P 03/20/15 2.0 0.00 0.05
ALU 150320P00002500 P 03/20/15 2.5 0.00 0.10
ALU 150320P00003000 P 03/20/15 3.0 0.05 0.15
ALU 150320P00003500 P 03/20/15 3.5 0.25 0.35
ALU 150320P00004000 P 03/20/15 4.0 0.55 0.65
ALU 150320P00004500 P 03/20/15 4.5 0.95 1.05
ALU 150320P00005000 P 03/20/15 5.0 1.40 1.55
ALU 150320P00005500 P 03/20/15 5.5 1.90 2.00
ALU 150320P00006000 P 03/20/15 6.0 2.40 2.50
ALU 150320P00007000 P 03/20/15 7.0 3.40 3.50
ALU 150320P00008000 P 03/20/15 8.0 4.30 4.60
ALU 150619C00000500 C 06/19/15 0.5 2.95 3.20
ALU 150619C00001000 C 06/19/15 1.0 2.50 2.65
ALU 150619C00001500 C 06/19/15 1.5 2.00 2.15
ALU 150619C00002000 C 06/19/15 2.0 1.50 1.70
ALU 150619C00002500 C 06/19/15 2.5 1.10 1.25
ALU 150619C00003000 C 06/19/15 3.0 0.70 0.85
ALU 150619C00003500 C 06/19/15 3.5 0.45 0.50
ALU 150619C00004000 C 06/19/15 4.0 0.25 0.30
ALU 150619C00004500 C 06/19/15 4.5 0.15 0.20
ALU 150619C00005000 C 06/19/15 5.0 0.05 0.10
ALU 150619C00006000 C 06/19/15 6.0 0.00 0.10
ALU 150619C00007000 C 06/19/15 7.0 0.00 0.10
ALU 150619P00000500 P 06/19/15 0.5 0.00 0.05
ALU 150619P00001000 P 06/19/15 1.0 0.00 0.05
ALU 150619P00001500 P 06/19/15 1.5 0.00 0.05
ALU 150619P00002000 P 06/19/15 2.0 0.00 0.10
ALU 150619P00002500 P 06/19/15 2.5 0.05 0.10
ALU 150619P00003000 P 06/19/15 3.0 0.15 0.25
ALU 150619P00003500 P 06/19/15 3.5 0.40 0.45
ALU 150619P00004000 P 06/19/15 4.0 0.65 0.75
ALU 150619P00004500 P 06/19/15 4.5 1.05 1.15
ALU 150619P00005000 P 06/19/15 5.0 1.45 1.60
ALU 150619P00006000 P 06/19/15 6.0 2.40 2.55
ALU 150619P00007000 P 06/19/15 7.0 3.30 3.60
ALU 160115C00000830 C 01/15/16 0.8 2.65 2.85
ALU 160115C00001830 C 01/15/16 1.8 1.70 1.90
ALU 160115C00002330 C 01/15/16 2.3 1.35 1.45
ALU 160115C00002830 C 01/15/16 2.8 1.00 1.15
ALU 160115C00003330 C 01/15/16 3.3 0.70 0.80
ALU 160115C00003830 C 01/15/16 3.8 0.45 0.55
ALU 160115C00004330 C 01/15/16 4.3 0.30 0.45
ALU 160115C00004830 C 01/15/16 4.8 0.20 0.25
ALU 160115C00005330 C 01/15/16 5.3 0.10 0.20
ALU 160115C00006830 C 01/15/16 6.8 0.00 0.10
ALU 160115P00000830 P 01/15/16 0.8 0.00 0.05
ALU 160115P00001830 P 01/15/16 1.8 0.00 0.10
ALU 160115P00002330 P 01/15/16 2.3 0.10 0.20
ALU 160115P00002830 P 01/15/16 2.8 0.30 0.35
ALU 160115P00003330 P 01/15/16 3.3 0.45 0.55
ALU 160115P00003830 P 01/15/16 3.8 0.70 0.80
ALU 160115P00004330 P 01/15/16 4.3 1.05 1.20
ALU 160115P00004830 P 01/15/16 4.8 1.40 1.55
ALU 160115P00005330 P 01/15/16 5.3 1.85 2.00
ALU 160115P00006830 P 01/15/16 6.8 3.30 3.40
ALU 170120C00001000 C 01/20/17 1.0 2.45 2.80
ALU 170120C00002000 C 01/20/17 2.0 1.65 1.95
ALU 170120C00003000 C 01/20/17 3.0 1.05 1.30
ALU 170120C00004000 C 01/20/17 4.0 0.60 0.85
ALU 170120C00005000 C 01/20/17 5.0 0.35 0.60
ALU 170120C00007000 C 01/20/17 7.0 0.10 0.35
ALU 170120P00001000 P 01/20/17 1.0 0.00 0.10
ALU 170120P00002000 P 01/20/17 2.0 0.10 0.25
ALU 170120P00003000 P 01/20/17 3.0 0.45 0.60
ALU 170120P00004000 P 01/20/17 4.0 1.00 1.20
ALU 170120P00005000 P 01/20/17 5.0 1.80 1.95
ALU 170120P00007000 P 01/20/17 7.0 3.30 3.80

OPRA data is delayed 15 minutes.