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 (2014-12-19)Premium Content

Alcatel Lucent (ALU)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALU 150220C00000500 C 02/20/15 0.5 2.85 3.10
ALU 150220C00001000 C 02/20/15 1.0 2.35 2.55
ALU 150220C00001500 C 02/20/15 1.5 1.90 2.00
ALU 150220C00002000 C 02/20/15 2.0 1.40 1.55
ALU 150220C00002500 C 02/20/15 2.5 0.90 1.05
ALU 150220C00003000 C 02/20/15 3.0 0.45 0.55
ALU 150220C00003500 C 02/20/15 3.5 0.15 0.20
ALU 150220C00004000 C 02/20/15 4.0 0.00 0.05
ALU 150220C00004500 C 02/20/15 4.5 0.00 0.05
ALU 150220C00005000 C 02/20/15 5.0 0.00 0.05
ALU 150220C00005500 C 02/20/15 5.5 0.00 0.05
ALU 150220C00006000 C 02/20/15 6.0 0.00 0.05
ALU 150220C00007000 C 02/20/15 7.0 0.00 0.05
ALU 150220C00008000 C 02/20/15 8.0 0.00 0.05
ALU 150220P00000500 P 02/20/15 0.5 0.00 0.05
ALU 150220P00001000 P 02/20/15 1.0 0.00 0.05
ALU 150220P00001500 P 02/20/15 1.5 0.00 0.05
ALU 150220P00002000 P 02/20/15 2.0 0.00 0.05
ALU 150220P00002500 P 02/20/15 2.5 0.00 0.05
ALU 150220P00003000 P 02/20/15 3.0 0.00 0.10
ALU 150220P00003500 P 02/20/15 3.5 0.15 0.25
ALU 150220P00004000 P 02/20/15 4.0 0.50 0.65
ALU 150220P00004500 P 02/20/15 4.5 1.00 1.15
ALU 150220P00005000 P 02/20/15 5.0 1.50 1.65
ALU 150220P00005500 P 02/20/15 5.5 2.00 2.15
ALU 150220P00006000 P 02/20/15 6.0 2.50 2.65
ALU 150220P00007000 P 02/20/15 7.0 3.50 3.70
ALU 150220P00008000 P 02/20/15 8.0 4.40 4.70
ALU 150320C00000500 C 03/20/15 0.5 2.85 3.10
ALU 150320C00001000 C 03/20/15 1.0 2.35 2.55
ALU 150320C00001500 C 03/20/15 1.5 1.90 2.00
ALU 150320C00002000 C 03/20/15 2.0 1.40 1.55
ALU 150320C00002500 C 03/20/15 2.5 0.90 1.05
ALU 150320C00003000 C 03/20/15 3.0 0.50 0.60
ALU 150320C00003500 C 03/20/15 3.5 0.20 0.25
ALU 150320C00004000 C 03/20/15 4.0 0.05 0.10
ALU 150320C00004500 C 03/20/15 4.5 0.00 0.10
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 0.05
ALU 150320P00002000 P 03/20/15 2.0 0.00 0.05
ALU 150320P00002500 P 03/20/15 2.5 0.00 0.05
ALU 150320P00003000 P 03/20/15 3.0 0.05 0.10
ALU 150320P00003500 P 03/20/15 3.5 0.20 0.30
ALU 150320P00004000 P 03/20/15 4.0 0.55 0.65
ALU 150320P00004500 P 03/20/15 4.5 1.00 1.15
ALU 150320P00005000 P 03/20/15 5.0 1.50 1.65
ALU 150320P00005500 P 03/20/15 5.5 2.00 2.10
ALU 150320P00006000 P 03/20/15 6.0 2.50 2.75
ALU 150320P00007000 P 03/20/15 7.0 3.50 3.60
ALU 150320P00008000 P 03/20/15 8.0 4.50 4.70
ALU 150619C00000500 C 06/19/15 0.5 2.90 3.00
ALU 150619C00001000 C 06/19/15 1.0 2.40 2.55
ALU 150619C00001500 C 06/19/15 1.5 1.90 2.05
ALU 150619C00002000 C 06/19/15 2.0 1.40 1.55
ALU 150619C00002500 C 06/19/15 2.5 0.95 1.10
ALU 150619C00003000 C 06/19/15 3.0 0.60 0.70
ALU 150619C00003500 C 06/19/15 3.5 0.35 0.45
ALU 150619C00004000 C 06/19/15 4.0 0.20 0.25
ALU 150619C00004500 C 06/19/15 4.5 0.05 0.15
ALU 150619C00005000 C 06/19/15 5.0 0.00 0.10
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 0.10
ALU 150619P00002500 P 06/19/15 2.5 0.05 0.15
ALU 150619P00003000 P 06/19/15 3.0 0.15 0.25
ALU 150619P00003500 P 06/19/15 3.5 0.35 0.45
ALU 150619P00004000 P 06/19/15 4.0 0.70 0.80
ALU 150619P00004500 P 06/19/15 4.5 1.05 1.20
ALU 150619P00005000 P 06/19/15 5.0 1.50 1.65
ALU 150619P00006000 P 06/19/15 6.0 2.50 2.65
ALU 150619P00007000 P 06/19/15 7.0 3.50 3.70
ALU 150918C00000500 C 09/18/15 0.5 2.90 3.10
ALU 150918C00001000 C 09/18/15 1.0 2.40 2.55
ALU 150918C00001500 C 09/18/15 1.5 1.90 2.05
ALU 150918C00002000 C 09/18/15 2.0 1.45 1.60
ALU 150918C00002500 C 09/18/15 2.5 1.05 1.15
ALU 150918C00003000 C 09/18/15 3.0 0.70 0.80
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 0.15 0.25
ALU 150918C00005000 C 09/18/15 5.0 0.05 0.15
ALU 150918C00005500 C 09/18/15 5.5 0.00 0.10
ALU 150918C00006000 C 09/18/15 6.0 0.00 0.10
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 0.10 0.20
ALU 150918P00003000 P 09/18/15 3.0 0.25 0.35
ALU 150918P00003500 P 09/18/15 3.5 0.45 0.55
ALU 150918P00004000 P 09/18/15 4.0 0.75 0.90
ALU 150918P00004500 P 09/18/15 4.5 1.15 1.25
ALU 150918P00005000 P 09/18/15 5.0 1.60 1.70
ALU 150918P00005500 P 09/18/15 5.5 2.05 2.15
ALU 150918P00006000 P 09/18/15 6.0 2.50 2.65
ALU 150918P00007000 P 09/18/15 7.0 3.50 3.70
ALU 150918P00008000 P 09/18/15 8.0 4.50 4.60
ALU 160115C00000830 C 01/15/16 0.8 2.55 2.75
ALU 160115C00001830 C 01/15/16 1.8 1.65 1.80
ALU 160115C00002330 C 01/15/16 2.3 1.20 1.40
ALU 160115C00002830 C 01/15/16 2.8 0.90 1.05
ALU 160115C00003330 C 01/15/16 3.3 0.60 0.75
ALU 160115C00003830 C 01/15/16 3.8 0.40 0.45
ALU 160115C00004330 C 01/15/16 4.3 0.25 0.35
ALU 160115C00004830 C 01/15/16 4.8 0.20 0.30
ALU 160115C00005330 C 01/15/16 5.3 0.10 0.15
ALU 160115C00006830 C 01/15/16 6.8 0.05 0.10
ALU 160115P00000830 P 01/15/16 0.8 0.00 0.05
ALU 160115P00001830 P 01/15/16 1.8 0.00 0.15
ALU 160115P00002330 P 01/15/16 2.3 0.10 0.20
ALU 160115P00002830 P 01/15/16 2.8 0.25 0.35
ALU 160115P00003330 P 01/15/16 3.3 0.45 0.55
ALU 160115P00003830 P 01/15/16 3.8 0.80 0.85
ALU 160115P00004330 P 01/15/16 4.3 1.10 1.20
ALU 160115P00004830 P 01/15/16 4.8 1.50 1.60
ALU 160115P00005330 P 01/15/16 5.3 1.90 2.05
ALU 160115P00006830 P 01/15/16 6.8 3.30 3.50
ALU 170120C00001000 C 01/20/17 1.0 2.30 2.75
ALU 170120C00002000 C 01/20/17 2.0 1.45 1.90
ALU 170120C00003000 C 01/20/17 3.0 1.00 1.20
ALU 170120C00004000 C 01/20/17 4.0 0.50 0.75
ALU 170120C00005000 C 01/20/17 5.0 0.30 0.40
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 0.25
ALU 170120P00003000 P 01/20/17 3.0 0.45 0.65
ALU 170120P00004000 P 01/20/17 4.0 0.95 1.20
ALU 170120P00005000 P 01/20/17 5.0 1.75 2.00
ALU 170120P00007000 P 01/20/17 7.0 3.30 3.90

OPRA data is delayed 15 minutes.