Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Alcatel Lucent (ALU)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALU 140419C00000500 C 04/19/14 0.5 3.10 3.50
ALU 140419C00001000 C 04/19/14 1.0 2.65 3.10
ALU 140419C00001500 C 04/19/14 1.5 2.15 2.55
ALU 140419C00002000 C 04/19/14 2.0 1.70 1.95
ALU 140419C00002500 C 04/19/14 2.5 1.20 1.45
ALU 140419C00003000 C 04/19/14 3.0 0.70 0.95
ALU 140419C00003500 C 04/19/14 3.5 0.30 0.40
ALU 140419C00004000 C 04/19/14 4.0 0.00 0.05
ALU 140419C00004500 C 04/19/14 4.5 0.00 0.05
ALU 140419C00005000 C 04/19/14 5.0 0.00 0.05
ALU 140419C00005500 C 04/19/14 5.5 0.00 0.05
ALU 140419C00006000 C 04/19/14 6.0 0.00 0.05
ALU 140419C00007000 C 04/19/14 7.0 0.00 0.05
ALU 140419C00008000 C 04/19/14 8.0 0.00 0.05
ALU 140419C00009000 C 04/19/14 9.0 0.00 0.05
ALU 140419P00000500 P 04/19/14 0.5 0.00 0.05
ALU 140419P00001000 P 04/19/14 1.0 0.00 0.05
ALU 140419P00001500 P 04/19/14 1.5 0.00 0.05
ALU 140419P00002000 P 04/19/14 2.0 0.00 0.05
ALU 140419P00002500 P 04/19/14 2.5 0.00 0.05
ALU 140419P00003000 P 04/19/14 3.0 0.00 0.05
ALU 140419P00003500 P 04/19/14 3.5 0.00 0.05
ALU 140419P00004000 P 04/19/14 4.0 0.10 0.30
ALU 140419P00004500 P 04/19/14 4.5 0.60 0.85
ALU 140419P00005000 P 04/19/14 5.0 1.10 1.35
ALU 140419P00005500 P 04/19/14 5.5 1.60 1.85
ALU 140419P00006000 P 04/19/14 6.0 2.10 2.35
ALU 140419P00007000 P 04/19/14 7.0 2.95 3.30
ALU 140419P00008000 P 04/19/14 8.0 4.00 4.40
ALU 140419P00009000 P 04/19/14 9.0 4.90 5.40
ALU 140517C00000500 C 05/17/14 0.5 3.30 3.40
ALU 140517C00001000 C 05/17/14 1.0 2.80 2.90
ALU 140517C00001500 C 05/17/14 1.5 2.30 2.40
ALU 140517C00002000 C 05/17/14 2.0 1.80 1.90
ALU 140517C00002500 C 05/17/14 2.5 1.30 1.45
ALU 140517C00003000 C 05/17/14 3.0 0.80 0.95
ALU 140517C00003500 C 05/17/14 3.5 0.40 0.50
ALU 140517C00004000 C 05/17/14 4.0 0.15 0.20
ALU 140517C00004500 C 05/17/14 4.5 0.00 0.10
ALU 140517C00005000 C 05/17/14 5.0 0.00 0.05
ALU 140517C00005500 C 05/17/14 5.5 0.00 0.05
ALU 140517C00006000 C 05/17/14 6.0 0.00 0.05
ALU 140517C00007000 C 05/17/14 7.0 0.00 0.05
ALU 140517C00008000 C 05/17/14 8.0 0.00 0.05
ALU 140517P00000500 P 05/17/14 0.5 0.00 0.05
ALU 140517P00001000 P 05/17/14 1.0 0.00 0.05
ALU 140517P00001500 P 05/17/14 1.5 0.00 0.05
ALU 140517P00002000 P 05/17/14 2.0 0.00 0.05
ALU 140517P00002500 P 05/17/14 2.5 0.00 0.05
ALU 140517P00003000 P 05/17/14 3.0 0.00 0.05
ALU 140517P00003500 P 05/17/14 3.5 0.05 0.15
ALU 140517P00004000 P 05/17/14 4.0 0.30 0.35
ALU 140517P00004500 P 05/17/14 4.5 0.65 0.75
ALU 140517P00005000 P 05/17/14 5.0 1.10 1.25
ALU 140517P00005500 P 05/17/14 5.5 1.60 1.70
ALU 140517P00006000 P 05/17/14 6.0 2.10 2.20
ALU 140517P00007000 P 05/17/14 7.0 3.10 3.20
ALU 140517P00008000 P 05/17/14 8.0 4.10 4.20
ALU 140621C00000330 C 06/21/14 0.3 3.40 3.60
ALU 140621C00000830 C 06/21/14 0.8 2.95 3.10
ALU 140621C00001330 C 06/21/14 1.3 2.45 2.60
ALU 140621C00001830 C 06/21/14 1.8 1.95 2.10
ALU 140621C00002330 C 06/21/14 2.3 1.45 1.60
ALU 140621C00002830 C 06/21/14 2.8 1.00 1.15
ALU 140621C00003330 C 06/21/14 3.3 0.65 0.70
ALU 140621C00003830 C 06/21/14 3.8 0.30 0.40
ALU 140621C00004330 C 06/21/14 4.3 0.10 0.20
ALU 140621C00004830 C 06/21/14 4.8 0.05 0.10
ALU 140621C00005330 C 06/21/14 5.3 0.00 0.05
ALU 140621C00005830 C 06/21/14 5.8 0.00 0.05
ALU 140621C00006830 C 06/21/14 6.8 0.00 0.05
ALU 140621C00007830 C 06/21/14 7.8 0.00 0.05
ALU 140621C00008830 C 06/21/14 8.8 0.00 0.05
ALU 140621P00000330 P 06/21/14 0.3 0.00 0.05
ALU 140621P00000830 P 06/21/14 0.8 0.00 0.05
ALU 140621P00001330 P 06/21/14 1.3 0.00 0.05
ALU 140621P00001830 P 06/21/14 1.8 0.00 0.05
ALU 140621P00002330 P 06/21/14 2.3 0.00 0.05
ALU 140621P00002830 P 06/21/14 2.8 0.00 0.10
ALU 140621P00003330 P 06/21/14 3.3 0.10 0.15
ALU 140621P00003830 P 06/21/14 3.8 0.30 0.35
ALU 140621P00004330 P 06/21/14 4.3 0.60 0.65
ALU 140621P00004830 P 06/21/14 4.8 1.00 1.10
ALU 140621P00005330 P 06/21/14 5.3 1.45 1.60
ALU 140621P00005830 P 06/21/14 5.8 1.95 2.05
ALU 140621P00006830 P 06/21/14 6.8 2.90 3.10
ALU 140621P00007830 P 06/21/14 7.8 3.90 4.10
ALU 140621P00008830 P 06/21/14 8.8 4.90 5.10
ALU 140920C00000500 C 09/20/14 0.5 3.30 3.40
ALU 140920C00001000 C 09/20/14 1.0 2.80 2.95
ALU 140920C00001500 C 09/20/14 1.5 2.30 2.45
ALU 140920C00002000 C 09/20/14 2.0 1.80 1.95
ALU 140920C00002500 C 09/20/14 2.5 1.35 1.50
ALU 140920C00003000 C 09/20/14 3.0 0.95 1.10
ALU 140920C00003500 C 09/20/14 3.5 0.65 0.75
ALU 140920C00004000 C 09/20/14 4.0 0.40 0.45
ALU 140920C00004500 C 09/20/14 4.5 0.25 0.30
ALU 140920C00005000 C 09/20/14 5.0 0.15 0.20
ALU 140920C00005500 C 09/20/14 5.5 0.05 0.15
ALU 140920C00006000 C 09/20/14 6.0 0.05 0.10
ALU 140920C00007000 C 09/20/14 7.0 0.00 0.10
ALU 140920C00008000 C 09/20/14 8.0 0.00 0.05
ALU 140920C00009000 C 09/20/14 9.0 0.00 0.05
ALU 140920P00000500 P 09/20/14 0.5 0.00 0.05
ALU 140920P00001000 P 09/20/14 1.0 0.00 0.05
ALU 140920P00001500 P 09/20/14 1.5 0.00 0.05
ALU 140920P00002000 P 09/20/14 2.0 0.00 0.05
ALU 140920P00002500 P 09/20/14 2.5 0.05 0.10
ALU 140920P00003000 P 09/20/14 3.0 0.10 0.20
ALU 140920P00003500 P 09/20/14 3.5 0.30 0.40
ALU 140920P00004000 P 09/20/14 4.0 0.55 0.65
ALU 140920P00004500 P 09/20/14 4.5 0.85 0.95
ALU 140920P00005000 P 09/20/14 5.0 1.25 1.35
ALU 140920P00005500 P 09/20/14 5.5 1.70 1.80
ALU 140920P00006000 P 09/20/14 6.0 2.15 2.30
ALU 140920P00007000 P 09/20/14 7.0 3.10 3.30
ALU 140920P00008000 P 09/20/14 8.0 4.10 4.20
ALU 140920P00009000 P 09/20/14 9.0 5.00 5.30
ALU 150117C00000830 C 01/17/15 0.8 2.95 3.10
ALU 150117C00001830 C 01/17/15 1.8 2.00 2.10
ALU 150117C00002830 C 01/17/15 2.8 1.25 1.35
ALU 150117C00003830 C 01/17/15 3.8 0.60 0.75
ALU 150117C00004830 C 01/17/15 4.8 0.30 0.35
ALU 150117C00006830 C 01/17/15 6.8 0.05 0.15
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 0.20 0.30
ALU 150117P00003830 P 01/17/15 3.8 0.60 0.70
ALU 150117P00004830 P 01/17/15 4.8 1.25 1.35
ALU 150117P00006830 P 01/17/15 6.8 3.00 3.20
ALU 160115C00000830 C 01/15/16 0.8 2.95 3.20
ALU 160115C00001830 C 01/15/16 1.8 2.05 2.30
ALU 160115C00002330 C 01/15/16 2.3 1.75 1.95
ALU 160115C00002830 C 01/15/16 2.8 1.45 1.65
ALU 160115C00003330 C 01/15/16 3.3 1.25 1.35
ALU 160115C00003830 C 01/15/16 3.8 1.00 1.15
ALU 160115C00004330 C 01/15/16 4.3 0.80 0.95
ALU 160115C00004830 C 01/15/16 4.8 0.65 0.80
ALU 160115C00005330 C 01/15/16 5.3 0.55 0.70
ALU 160115C00006830 C 01/15/16 6.8 0.30 0.40
ALU 160115P00000830 P 01/15/16 0.8 0.00 0.05
ALU 160115P00001830 P 01/15/16 1.8 0.10 0.20
ALU 160115P00002330 P 01/15/16 2.3 0.25 0.35
ALU 160115P00002830 P 01/15/16 2.8 0.45 0.55
ALU 160115P00003330 P 01/15/16 3.3 0.65 0.80
ALU 160115P00003830 P 01/15/16 3.8 0.95 1.05
ALU 160115P00004330 P 01/15/16 4.3 1.25 1.40
ALU 160115P00004830 P 01/15/16 4.8 1.60 1.75
ALU 160115P00005330 P 01/15/16 5.3 1.95 2.10
ALU 160115P00006830 P 01/15/16 6.8 3.20 3.40

OPRA data is delayed 15 minutes.