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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALU 141018C00000500 C 10/18/14 0.5 1.85 2.00
ALU 141018C00001000 C 10/18/14 1.0 1.30 1.55
ALU 141018C00001500 C 10/18/14 1.5 0.80 1.05
ALU 141018C00002000 C 10/18/14 2.0 0.35 0.50
ALU 141018C00002500 C 10/18/14 2.5 0.00 0.05
ALU 141018C00003000 C 10/18/14 3.0 0.00 0.05
ALU 141018C00003500 C 10/18/14 3.5 0.00 0.05
ALU 141018C00004000 C 10/18/14 4.0 0.00 0.05
ALU 141018C00004500 C 10/18/14 4.5 0.00 0.05
ALU 141018C00005000 C 10/18/14 5.0 0.00 0.10
ALU 141018C00005500 C 10/18/14 5.5 0.00 0.10
ALU 141018C00006000 C 10/18/14 6.0 0.00 0.10
ALU 141018C00007000 C 10/18/14 7.0 0.00 0.15
ALU 141018C00008000 C 10/18/14 8.0 0.00 0.15
ALU 141018P00000500 P 10/18/14 0.5 0.00 0.05
ALU 141018P00001000 P 10/18/14 1.0 0.00 0.10
ALU 141018P00001500 P 10/18/14 1.5 0.00 0.10
ALU 141018P00002000 P 10/18/14 2.0 0.00 0.10
ALU 141018P00002500 P 10/18/14 2.5 0.00 0.15
ALU 141018P00003000 P 10/18/14 3.0 0.50 0.65
ALU 141018P00003500 P 10/18/14 3.5 1.00 1.15
ALU 141018P00004000 P 10/18/14 4.0 1.45 1.70
ALU 141018P00004500 P 10/18/14 4.5 1.95 2.20
ALU 141018P00005000 P 10/18/14 5.0 2.45 2.70
ALU 141018P00005500 P 10/18/14 5.5 3.00 3.20
ALU 141018P00006000 P 10/18/14 6.0 3.40 3.80
ALU 141018P00007000 P 10/18/14 7.0 4.40 4.80
ALU 141018P00008000 P 10/18/14 8.0 5.40 5.90
ALU 141122C00000500 C 11/22/14 0.5 1.85 2.00
ALU 141122C00001000 C 11/22/14 1.0 1.35 1.50
ALU 141122C00001500 C 11/22/14 1.5 0.85 1.05
ALU 141122C00002000 C 11/22/14 2.0 0.40 0.55
ALU 141122C00002500 C 11/22/14 2.5 0.10 0.20
ALU 141122C00003000 C 11/22/14 3.0 0.00 0.05
ALU 141122C00003500 C 11/22/14 3.5 0.00 0.05
ALU 141122C00004000 C 11/22/14 4.0 0.00 0.05
ALU 141122C00004500 C 11/22/14 4.5 0.00 0.05
ALU 141122C00005000 C 11/22/14 5.0 0.00 0.05
ALU 141122C00005500 C 11/22/14 5.5 0.00 0.05
ALU 141122C00006000 C 11/22/14 6.0 0.00 0.05
ALU 141122C00007000 C 11/22/14 7.0 0.00 0.05
ALU 141122C00008000 C 11/22/14 8.0 0.00 0.05
ALU 141122P00000500 P 11/22/14 0.5 0.00 0.05
ALU 141122P00001000 P 11/22/14 1.0 0.00 0.05
ALU 141122P00001500 P 11/22/14 1.5 0.00 0.05
ALU 141122P00002000 P 11/22/14 2.0 0.00 0.10
ALU 141122P00002500 P 11/22/14 2.5 0.15 0.25
ALU 141122P00003000 P 11/22/14 3.0 0.50 0.65
ALU 141122P00003500 P 11/22/14 3.5 0.95 1.15
ALU 141122P00004000 P 11/22/14 4.0 1.45 1.70
ALU 141122P00004500 P 11/22/14 4.5 1.95 2.15
ALU 141122P00005000 P 11/22/14 5.0 2.45 2.70
ALU 141122P00005500 P 11/22/14 5.5 2.95 3.20
ALU 141122P00006000 P 11/22/14 6.0 3.50 3.70
ALU 141122P00007000 P 11/22/14 7.0 4.50 4.70
ALU 141122P00008000 P 11/22/14 8.0 5.50 5.70
ALU 141220C00000500 C 12/20/14 0.5 1.85 2.00
ALU 141220C00001000 C 12/20/14 1.0 1.35 1.50
ALU 141220C00001500 C 12/20/14 1.5 0.85 1.05
ALU 141220C00002000 C 12/20/14 2.0 0.45 0.60
ALU 141220C00002500 C 12/20/14 2.5 0.15 0.25
ALU 141220C00003000 C 12/20/14 3.0 0.00 0.10
ALU 141220C00003500 C 12/20/14 3.5 0.00 0.10
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 0.05 0.10
ALU 141220P00002500 P 12/20/14 2.5 0.25 0.30
ALU 141220P00003000 P 12/20/14 3.0 0.55 0.70
ALU 141220P00003500 P 12/20/14 3.5 1.00 1.20
ALU 141220P00004000 P 12/20/14 4.0 1.45 1.65
ALU 141220P00004500 P 12/20/14 4.5 1.95 2.20
ALU 141220P00005000 P 12/20/14 5.0 2.50 2.70
ALU 141220P00005500 P 12/20/14 5.5 2.95 3.20
ALU 141220P00006000 P 12/20/14 6.0 3.50 3.70
ALU 141220P00007000 P 12/20/14 7.0 4.50 4.70
ALU 141220P00008000 P 12/20/14 8.0 5.50 5.70
ALU 150117C00000830 C 01/17/15 0.8 1.50 1.70
ALU 150117C00001830 C 01/17/15 1.8 0.60 0.65
ALU 150117C00002830 C 01/17/15 2.8 0.10 0.15
ALU 150117C00003830 C 01/17/15 3.8 0.00 0.05
ALU 150117C00004830 C 01/17/15 4.8 0.00 0.05
ALU 150117C00006830 C 01/17/15 6.8 0.00 0.05
ALU 150117P00000830 P 01/17/15 0.8 0.00 0.05
ALU 150117P00001830 P 01/17/15 1.8 0.00 0.10
ALU 150117P00002830 P 01/17/15 2.8 0.45 0.60
ALU 150117P00003830 P 01/17/15 3.8 1.30 1.50
ALU 150117P00004830 P 01/17/15 4.8 2.35 2.50
ALU 150117P00006830 P 01/17/15 6.8 4.30 4.50
ALU 150320C00000500 C 03/20/15 0.5 1.85 2.00
ALU 150320C00001000 C 03/20/15 1.0 1.35 1.55
ALU 150320C00001500 C 03/20/15 1.5 0.85 1.05
ALU 150320C00002000 C 03/20/15 2.0 0.50 0.65
ALU 150320C00002500 C 03/20/15 2.5 0.25 0.30
ALU 150320C00003000 C 03/20/15 3.0 0.10 0.15
ALU 150320C00003500 C 03/20/15 3.5 0.05 0.10
ALU 150320C00004000 C 03/20/15 4.0 0.00 0.10
ALU 150320C00004500 C 03/20/15 4.5 0.00 0.05
ALU 150320C00005000 C 03/20/15 5.0 0.00 0.05
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 0.05
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 0.10
ALU 150320P00002000 P 03/20/15 2.0 0.10 0.20
ALU 150320P00002500 P 03/20/15 2.5 0.30 0.40
ALU 150320P00003000 P 03/20/15 3.0 0.65 0.80
ALU 150320P00003500 P 03/20/15 3.5 1.05 1.25
ALU 150320P00004000 P 03/20/15 4.0 1.50 1.70
ALU 150320P00004500 P 03/20/15 4.5 2.00 2.20
ALU 150320P00005000 P 03/20/15 5.0 2.50 2.70
ALU 150320P00005500 P 03/20/15 5.5 2.95 3.20
ALU 150320P00006000 P 03/20/15 6.0 3.50 3.70
ALU 150320P00007000 P 03/20/15 7.0 4.50 4.70
ALU 150320P00008000 P 03/20/15 8.0 5.40 5.70
ALU 160115C00000830 C 01/15/16 0.8 1.50 1.75
ALU 160115C00001830 C 01/15/16 1.8 0.80 0.95
ALU 160115C00002330 C 01/15/16 2.3 0.50 0.65
ALU 160115C00002830 C 01/15/16 2.8 0.35 0.45
ALU 160115C00003330 C 01/15/16 3.3 0.20 0.30
ALU 160115C00003830 C 01/15/16 3.8 0.15 0.25
ALU 160115C00004330 C 01/15/16 4.3 0.10 0.15
ALU 160115C00004830 C 01/15/16 4.8 0.05 0.15
ALU 160115C00005330 C 01/15/16 5.3 0.05 0.15
ALU 160115C00006830 C 01/15/16 6.8 0.00 0.10
ALU 160115P00000830 P 01/15/16 0.8 0.00 0.10
ALU 160115P00001830 P 01/15/16 1.8 0.20 0.30
ALU 160115P00002330 P 01/15/16 2.3 0.40 0.50
ALU 160115P00002830 P 01/15/16 2.8 0.70 0.85
ALU 160115P00003330 P 01/15/16 3.3 1.05 1.20
ALU 160115P00003830 P 01/15/16 3.8 1.45 1.65
ALU 160115P00004330 P 01/15/16 4.3 1.90 2.10
ALU 160115P00004830 P 01/15/16 4.8 2.35 2.60
ALU 160115P00005330 P 01/15/16 5.3 2.85 3.10
ALU 160115P00006830 P 01/15/16 6.8 4.30 4.50

OPRA data is delayed 15 minutes.