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 (2015-03-20)Premium Content

Alcatel Lucent (ALU)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALU 150417C00000500 C 04/17/15 0.5 3.10 3.30
ALU 150417C00001000 C 04/17/15 1.0 2.60 2.80
ALU 150417C00001500 C 04/17/15 1.5 2.10 2.30
ALU 150417C00002000 C 04/17/15 2.0 1.65 1.75
ALU 150417C00002500 C 04/17/15 2.5 1.15 1.30
ALU 150417C00003000 C 04/17/15 3.0 0.65 0.80
ALU 150417C00003500 C 04/17/15 3.5 0.25 0.30
ALU 150417C00004000 C 04/17/15 4.0 0.00 0.05
ALU 150417C00004500 C 04/17/15 4.5 0.00 0.05
ALU 150417C00005000 C 04/17/15 5.0 0.00 0.05
ALU 150417C00005500 C 04/17/15 5.5 0.00 0.05
ALU 150417C00006000 C 04/17/15 6.0 0.00 0.05
ALU 150417C00007000 C 04/17/15 7.0 0.00 0.05
ALU 150417C00008000 C 04/17/15 8.0 0.00 0.05
ALU 150417P00000500 P 04/17/15 0.5 0.00 0.05
ALU 150417P00001000 P 04/17/15 1.0 0.00 0.05
ALU 150417P00001500 P 04/17/15 1.5 0.00 0.05
ALU 150417P00002000 P 04/17/15 2.0 0.00 0.05
ALU 150417P00002500 P 04/17/15 2.5 0.00 0.05
ALU 150417P00003000 P 04/17/15 3.0 0.00 0.05
ALU 150417P00003500 P 04/17/15 3.5 0.00 0.10
ALU 150417P00004000 P 04/17/15 4.0 0.25 0.40
ALU 150417P00004500 P 04/17/15 4.5 0.70 0.85
ALU 150417P00005000 P 04/17/15 5.0 1.20 1.35
ALU 150417P00005500 P 04/17/15 5.5 1.70 1.85
ALU 150417P00006000 P 04/17/15 6.0 2.20 2.35
ALU 150417P00007000 P 04/17/15 7.0 3.20 3.40
ALU 150417P00008000 P 04/17/15 8.0 4.20 4.40
ALU 150515C00000500 C 05/15/15 0.5 3.10 3.30
ALU 150515C00001000 C 05/15/15 1.0 2.65 2.80
ALU 150515C00001500 C 05/15/15 1.5 2.15 2.25
ALU 150515C00002000 C 05/15/15 2.0 1.65 1.75
ALU 150515C00002500 C 05/15/15 2.5 1.15 1.25
ALU 150515C00003000 C 05/15/15 3.0 0.70 0.80
ALU 150515C00003500 C 05/15/15 3.5 0.35 0.40
ALU 150515C00004000 C 05/15/15 4.0 0.05 0.10
ALU 150515C00004500 C 05/15/15 4.5 0.00 0.10
ALU 150515C00005000 C 05/15/15 5.0 0.00 0.05
ALU 150515C00005500 C 05/15/15 5.5 0.00 0.05
ALU 150515C00006000 C 05/15/15 6.0 0.00 0.05
ALU 150515C00007000 C 05/15/15 7.0 0.00 0.05
ALU 150515C00008000 C 05/15/15 8.0 0.00 0.05
ALU 150515P00000500 P 05/15/15 0.5 0.00 0.05
ALU 150515P00001000 P 05/15/15 1.0 0.00 0.05
ALU 150515P00001500 P 05/15/15 1.5 0.00 0.05
ALU 150515P00002000 P 05/15/15 2.0 0.00 0.05
ALU 150515P00002500 P 05/15/15 2.5 0.00 0.05
ALU 150515P00003000 P 05/15/15 3.0 0.00 0.05
ALU 150515P00003500 P 05/15/15 3.5 0.10 0.15
ALU 150515P00004000 P 05/15/15 4.0 0.35 0.45
ALU 150515P00004500 P 05/15/15 4.5 0.80 0.90
ALU 150515P00005000 P 05/15/15 5.0 1.25 1.35
ALU 150515P00005500 P 05/15/15 5.5 1.75 1.85
ALU 150515P00006000 P 05/15/15 6.0 2.25 2.35
ALU 150515P00007000 P 05/15/15 7.0 3.20 3.40
ALU 150515P00008000 P 05/15/15 8.0 4.20 4.40
ALU 150619C00000500 C 06/19/15 0.5 3.10 3.30
ALU 150619C00001000 C 06/19/15 1.0 2.65 2.75
ALU 150619C00001500 C 06/19/15 1.5 2.15 2.25
ALU 150619C00002000 C 06/19/15 2.0 1.65 1.75
ALU 150619C00002500 C 06/19/15 2.5 1.20 1.30
ALU 150619C00003000 C 06/19/15 3.0 0.75 0.85
ALU 150619C00003500 C 06/19/15 3.5 0.35 0.45
ALU 150619C00004000 C 06/19/15 4.0 0.15 0.20
ALU 150619C00004500 C 06/19/15 4.5 0.00 0.10
ALU 150619C00005000 C 06/19/15 5.0 0.00 0.05
ALU 150619C00006000 C 06/19/15 6.0 0.00 0.05
ALU 150619C00007000 C 06/19/15 7.0 0.00 0.05
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 0.05
ALU 150619P00002500 P 06/19/15 2.5 0.00 0.05
ALU 150619P00003000 P 06/19/15 3.0 0.00 0.10
ALU 150619P00003500 P 06/19/15 3.5 0.15 0.20
ALU 150619P00004000 P 06/19/15 4.0 0.40 0.50
ALU 150619P00004500 P 06/19/15 4.5 0.80 0.90
ALU 150619P00005000 P 06/19/15 5.0 1.25 1.35
ALU 150619P00006000 P 06/19/15 6.0 2.25 2.35
ALU 150619P00007000 P 06/19/15 7.0 3.20 3.40
ALU 150918C00000500 C 09/18/15 0.5 3.00 3.50
ALU 150918C00001000 C 09/18/15 1.0 2.65 2.75
ALU 150918C00001500 C 09/18/15 1.5 2.15 2.25
ALU 150918C00002000 C 09/18/15 2.0 1.70 1.80
ALU 150918C00002500 C 09/18/15 2.5 1.20 1.35
ALU 150918C00003000 C 09/18/15 3.0 0.80 0.90
ALU 150918C00003500 C 09/18/15 3.5 0.45 0.55
ALU 150918C00004000 C 09/18/15 4.0 0.25 0.35
ALU 150918C00004500 C 09/18/15 4.5 0.10 0.15
ALU 150918C00005000 C 09/18/15 5.0 0.05 0.10
ALU 150918C00005500 C 09/18/15 5.5 0.00 0.10
ALU 150918C00006000 C 09/18/15 6.0 0.00 0.05
ALU 150918C00007000 C 09/18/15 7.0 0.00 0.10
ALU 150918C00008000 C 09/18/15 8.0 0.00 0.05
ALU 150918P00000500 P 09/18/15 0.5 0.00 0.05
ALU 150918P00001000 P 09/18/15 1.0 0.00 0.05
ALU 150918P00001500 P 09/18/15 1.5 0.00 0.05
ALU 150918P00002000 P 09/18/15 2.0 0.00 0.10
ALU 150918P00002500 P 09/18/15 2.5 0.00 0.10
ALU 150918P00003000 P 09/18/15 3.0 0.10 0.20
ALU 150918P00003500 P 09/18/15 3.5 0.25 0.35
ALU 150918P00004000 P 09/18/15 4.0 0.50 0.60
ALU 150918P00004500 P 09/18/15 4.5 0.90 0.95
ALU 150918P00005000 P 09/18/15 5.0 1.30 1.40
ALU 150918P00005500 P 09/18/15 5.5 1.80 1.90
ALU 150918P00006000 P 09/18/15 6.0 2.25 2.35
ALU 150918P00007000 P 09/18/15 7.0 3.10 3.40
ALU 150918P00008000 P 09/18/15 8.0 4.10 4.40
ALU 160115C00000830 C 01/15/16 0.8 2.80 2.95
ALU 160115C00001830 C 01/15/16 1.8 1.85 2.00
ALU 160115C00002330 C 01/15/16 2.3 1.40 1.55
ALU 160115C00002830 C 01/15/16 2.8 1.00 1.15
ALU 160115C00003330 C 01/15/16 3.3 0.65 0.80
ALU 160115C00003830 C 01/15/16 3.8 0.40 0.55
ALU 160115C00004330 C 01/15/16 4.3 0.25 0.35
ALU 160115C00004830 C 01/15/16 4.8 0.15 0.25
ALU 160115C00005330 C 01/15/16 5.3 0.10 0.15
ALU 160115C00006830 C 01/15/16 6.8 0.00 0.10
ALU 160115P00000830 P 01/15/16 0.8 0.00 0.05
ALU 160115P00001830 P 01/15/16 1.8 0.00 0.10
ALU 160115P00002330 P 01/15/16 2.3 0.05 0.15
ALU 160115P00002830 P 01/15/16 2.8 0.15 0.20
ALU 160115P00003330 P 01/15/16 3.3 0.30 0.40
ALU 160115P00003830 P 01/15/16 3.8 0.55 0.60
ALU 160115P00004330 P 01/15/16 4.3 0.85 0.95
ALU 160115P00004830 P 01/15/16 4.8 1.25 1.35
ALU 160115P00005330 P 01/15/16 5.3 1.65 1.80
ALU 160115P00006830 P 01/15/16 6.8 3.00 3.20
ALU 170120C00001000 C 01/20/17 1.0 2.55 3.00
ALU 170120C00002000 C 01/20/17 2.0 1.70 2.10
ALU 170120C00003000 C 01/20/17 3.0 1.10 1.35
ALU 170120C00004000 C 01/20/17 4.0 0.55 0.85
ALU 170120C00005000 C 01/20/17 5.0 0.40 0.45
ALU 170120C00007000 C 01/20/17 7.0 0.10 0.25
ALU 170120P00001000 P 01/20/17 1.0 0.00 0.10
ALU 170120P00002000 P 01/20/17 2.0 0.10 0.20
ALU 170120P00003000 P 01/20/17 3.0 0.35 0.45
ALU 170120P00004000 P 01/20/17 4.0 0.85 1.05
ALU 170120P00005000 P 01/20/17 5.0 1.50 1.75
ALU 170120P00007000 P 01/20/17 7.0 3.10 3.60

OPRA data is delayed 15 minutes.