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 (2015-06-19)Premium Content

Alcatel Lucent (ALU)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALU 150821C00000500 C 08/21/15 0.5 3.10 3.40
ALU 150821C00001000 C 08/21/15 1.0 2.65 2.85
ALU 150821C00001500 C 08/21/15 1.5 2.15 2.35
ALU 150821C00002000 C 08/21/15 2.0 1.65 1.85
ALU 150821C00002500 C 08/21/15 2.5 1.15 1.35
ALU 150821C00003000 C 08/21/15 3.0 0.65 0.85
ALU 150821C00003500 C 08/21/15 3.5 0.25 0.30
ALU 150821C00004000 C 08/21/15 4.0 0.00 0.05
ALU 150821C00004500 C 08/21/15 4.5 0.00 0.10
ALU 150821C00005000 C 08/21/15 5.0 0.00 0.15
ALU 150821C00005500 C 08/21/15 5.5 0.00 0.15
ALU 150821C00006000 C 08/21/15 6.0 0.00 0.15
ALU 150821C00007000 C 08/21/15 7.0 0.00 0.15
ALU 150821C00008000 C 08/21/15 8.0 0.00 0.15
ALU 150821P00000500 P 08/21/15 0.5 0.00 0.15
ALU 150821P00001000 P 08/21/15 1.0 0.00 0.15
ALU 150821P00001500 P 08/21/15 1.5 0.00 0.15
ALU 150821P00002000 P 08/21/15 2.0 0.00 0.15
ALU 150821P00002500 P 08/21/15 2.5 0.00 0.15
ALU 150821P00003000 P 08/21/15 3.0 0.00 0.15
ALU 150821P00003500 P 08/21/15 3.5 0.00 0.15
ALU 150821P00004000 P 08/21/15 4.0 0.20 0.35
ALU 150821P00004500 P 08/21/15 4.5 0.65 0.85
ALU 150821P00005000 P 08/21/15 5.0 1.15 1.35
ALU 150821P00005500 P 08/21/15 5.5 1.65 1.85
ALU 150821P00006000 P 08/21/15 6.0 2.15 2.35
ALU 150821P00007000 P 08/21/15 7.0 3.10 3.40
ALU 150821P00008000 P 08/21/15 8.0 4.10 4.70
ALU 150918C00000500 C 09/18/15 0.5 3.20 3.30
ALU 150918C00001000 C 09/18/15 1.0 2.70 2.80
ALU 150918C00001500 C 09/18/15 1.5 2.20 2.30
ALU 150918C00002000 C 09/18/15 2.0 1.70 1.80
ALU 150918C00002500 C 09/18/15 2.5 1.20 1.30
ALU 150918C00003000 C 09/18/15 3.0 0.70 0.80
ALU 150918C00003500 C 09/18/15 3.5 0.30 0.35
ALU 150918C00004000 C 09/18/15 4.0 0.05 0.10
ALU 150918C00004500 C 09/18/15 4.5 0.00 0.05
ALU 150918C00005000 C 09/18/15 5.0 0.00 0.10
ALU 150918C00005500 C 09/18/15 5.5 0.00 0.10
ALU 150918C00006000 C 09/18/15 6.0 0.00 0.10
ALU 150918C00007000 C 09/18/15 7.0 0.00 0.10
ALU 150918C00008000 C 09/18/15 8.0 0.00 0.10
ALU 150918P00000500 P 09/18/15 0.5 0.00 0.10
ALU 150918P00001000 P 09/18/15 1.0 0.00 0.15
ALU 150918P00001500 P 09/18/15 1.5 0.00 0.15
ALU 150918P00002000 P 09/18/15 2.0 0.00 0.10
ALU 150918P00002500 P 09/18/15 2.5 0.00 0.05
ALU 150918P00003000 P 09/18/15 3.0 0.00 0.10
ALU 150918P00003500 P 09/18/15 3.5 0.05 0.15
ALU 150918P00004000 P 09/18/15 4.0 0.30 0.40
ALU 150918P00004500 P 09/18/15 4.5 0.70 0.85
ALU 150918P00005000 P 09/18/15 5.0 1.20 1.30
ALU 150918P00005500 P 09/18/15 5.5 1.70 1.85
ALU 150918P00006000 P 09/18/15 6.0 2.20 2.30
ALU 150918P00007000 P 09/18/15 7.0 3.20 3.40
ALU 150918P00008000 P 09/18/15 8.0 4.20 4.40
ALU 151218C00000500 C 12/18/15 0.5 3.20 3.40
ALU 151218C00001000 C 12/18/15 1.0 2.70 2.85
ALU 151218C00001500 C 12/18/15 1.5 2.20 2.35
ALU 151218C00002000 C 12/18/15 2.0 1.70 1.85
ALU 151218C00002500 C 12/18/15 2.5 1.25 1.30
ALU 151218C00003000 C 12/18/15 3.0 0.75 0.90
ALU 151218C00003500 C 12/18/15 3.5 0.35 0.45
ALU 151218C00004000 C 12/18/15 4.0 0.15 0.20
ALU 151218C00004500 C 12/18/15 4.5 0.05 0.10
ALU 151218C00005000 C 12/18/15 5.0 0.00 0.10
ALU 151218C00005500 C 12/18/15 5.5 0.00 0.10
ALU 151218C00006000 C 12/18/15 6.0 0.00 0.10
ALU 151218C00007000 C 12/18/15 7.0 0.00 0.10
ALU 151218C00008000 C 12/18/15 8.0 0.00 0.10
ALU 151218P00000500 P 12/18/15 0.5 0.00 0.05
ALU 151218P00001000 P 12/18/15 1.0 0.00 0.05
ALU 151218P00001500 P 12/18/15 1.5 0.00 0.05
ALU 151218P00002000 P 12/18/15 2.0 0.00 0.10
ALU 151218P00002500 P 12/18/15 2.5 0.00 0.10
ALU 151218P00003000 P 12/18/15 3.0 0.00 0.15
ALU 151218P00003500 P 12/18/15 3.5 0.15 0.25
ALU 151218P00004000 P 12/18/15 4.0 0.40 0.50
ALU 151218P00004500 P 12/18/15 4.5 0.70 0.90
ALU 151218P00005000 P 12/18/15 5.0 1.20 1.35
ALU 151218P00005500 P 12/18/15 5.5 1.70 1.85
ALU 151218P00006000 P 12/18/15 6.0 2.20 2.30
ALU 151218P00007000 P 12/18/15 7.0 3.20 3.30
ALU 151218P00008000 P 12/18/15 8.0 4.20 4.40
ALU 160115C00000830 C 01/15/16 0.8 2.85 3.00
ALU 160115C00001500 C 01/15/16 1.5 2.20 2.35
ALU 160115C00001830 C 01/15/16 1.8 1.85 2.00
ALU 160115C00002000 C 01/15/16 2.0 1.70 1.85
ALU 160115C00002330 C 01/15/16 2.3 1.35 1.45
ALU 160115C00002500 C 01/15/16 2.5 1.20 1.40
ALU 160115C00002830 C 01/15/16 2.8 0.90 1.00
ALU 160115C00003000 C 01/15/16 3.0 0.75 0.95
ALU 160115C00003330 C 01/15/16 3.3 0.50 0.65
ALU 160115C00003500 C 01/15/16 3.5 0.40 0.55
ALU 160115C00003830 C 01/15/16 3.8 0.25 0.30
ALU 160115C00004000 C 01/15/16 4.0 0.15 0.25
ALU 160115C00004330 C 01/15/16 4.3 0.05 0.15
ALU 160115C00004500 C 01/15/16 4.5 0.05 0.15
ALU 160115C00004830 C 01/15/16 4.8 0.00 0.10
ALU 160115C00005000 C 01/15/16 5.0 0.00 0.15
ALU 160115C00005330 C 01/15/16 5.3 0.00 0.10
ALU 160115C00005500 C 01/15/16 5.5 0.00 0.10
ALU 160115C00006000 C 01/15/16 6.0 0.00 0.10
ALU 160115C00006830 C 01/15/16 6.8 0.00 0.05
ALU 160115P00000830 P 01/15/16 0.8 0.00 0.15
ALU 160115P00001500 P 01/15/16 1.5 0.00 0.15
ALU 160115P00001830 P 01/15/16 1.8 0.00 0.10
ALU 160115P00002000 P 01/15/16 2.0 0.00 0.10
ALU 160115P00002330 P 01/15/16 2.3 0.00 0.10
ALU 160115P00002500 P 01/15/16 2.5 0.00 0.10
ALU 160115P00002830 P 01/15/16 2.8 0.00 0.15
ALU 160115P00003000 P 01/15/16 3.0 0.00 0.15
ALU 160115P00003330 P 01/15/16 3.3 0.15 0.25
ALU 160115P00003500 P 01/15/16 3.5 0.15 0.25
ALU 160115P00003830 P 01/15/16 3.8 0.30 0.40
ALU 160115P00004000 P 01/15/16 4.0 0.40 0.55
ALU 160115P00004330 P 01/15/16 4.3 0.60 0.80
ALU 160115P00004500 P 01/15/16 4.5 0.75 0.90
ALU 160115P00004830 P 01/15/16 4.8 1.05 1.20
ALU 160115P00005000 P 01/15/16 5.0 1.20 1.35
ALU 160115P00005330 P 01/15/16 5.3 1.50 1.65
ALU 160115P00005500 P 01/15/16 5.5 1.70 1.85
ALU 160115P00006000 P 01/15/16 6.0 2.20 2.35
ALU 160115P00006830 P 01/15/16 6.8 3.00 3.20
ALU 160318C00000500 C 03/18/16 0.5 3.20 3.40
ALU 160318C00001000 C 03/18/16 1.0 2.70 2.85
ALU 160318C00001500 C 03/18/16 1.5 2.20 2.35
ALU 160318C00002000 C 03/18/16 2.0 1.70 1.90
ALU 160318C00002500 C 03/18/16 2.5 1.20 1.45
ALU 160318C00003000 C 03/18/16 3.0 0.80 1.00
ALU 160318C00003500 C 03/18/16 3.5 0.45 0.65
ALU 160318C00004000 C 03/18/16 4.0 0.25 0.40
ALU 160318C00004500 C 03/18/16 4.5 0.10 0.25
ALU 160318C00005000 C 03/18/16 5.0 0.00 0.15
ALU 160318C00005500 C 03/18/16 5.5 0.00 0.10
ALU 160318C00006000 C 03/18/16 6.0 0.00 0.10
ALU 160318C00007000 C 03/18/16 7.0 0.00 0.10
ALU 160318C00008000 C 03/18/16 8.0 0.00 0.10
ALU 160318P00000500 P 03/18/16 0.5 0.00 0.05
ALU 160318P00001000 P 03/18/16 1.0 0.00 0.15
ALU 160318P00001500 P 03/18/16 1.5 0.00 0.10
ALU 160318P00002000 P 03/18/16 2.0 0.00 0.10
ALU 160318P00002500 P 03/18/16 2.5 0.00 0.15
ALU 160318P00003000 P 03/18/16 3.0 0.05 0.20
ALU 160318P00003500 P 03/18/16 3.5 0.20 0.35
ALU 160318P00004000 P 03/18/16 4.0 0.45 0.60
ALU 160318P00004500 P 03/18/16 4.5 0.80 1.00
ALU 160318P00005000 P 03/18/16 5.0 1.20 1.40
ALU 160318P00005500 P 03/18/16 5.5 1.70 1.85
ALU 160318P00006000 P 03/18/16 6.0 2.20 2.35
ALU 160318P00007000 P 03/18/16 7.0 3.20 3.40
ALU 160318P00008000 P 03/18/16 8.0 4.20 4.40
ALU 170120C00001000 C 01/20/17 1.0 2.60 2.90
ALU 170120C00001500 C 01/20/17 1.5 2.10 2.45
ALU 170120C00002000 C 01/20/17 2.0 1.60 2.05
ALU 170120C00002500 C 01/20/17 2.5 1.30 1.55
ALU 170120C00003000 C 01/20/17 3.0 0.95 1.20
ALU 170120C00003500 C 01/20/17 3.5 0.70 0.90
ALU 170120C00004000 C 01/20/17 4.0 0.40 0.65
ALU 170120C00004500 C 01/20/17 4.5 0.25 0.45
ALU 170120C00005000 C 01/20/17 5.0 0.20 0.30
ALU 170120C00005500 C 01/20/17 5.5 0.10 0.30
ALU 170120C00007000 C 01/20/17 7.0 0.00 0.15
ALU 170120P00001000 P 01/20/17 1.0 0.00 0.15
ALU 170120P00001500 P 01/20/17 1.5 0.00 0.20
ALU 170120P00002000 P 01/20/17 2.0 0.00 0.20
ALU 170120P00002500 P 01/20/17 2.5 0.05 0.25
ALU 170120P00003000 P 01/20/17 3.0 0.20 0.35
ALU 170120P00003500 P 01/20/17 3.5 0.40 0.55
ALU 170120P00004000 P 01/20/17 4.0 0.70 0.85
ALU 170120P00004500 P 01/20/17 4.5 0.95 1.20
ALU 170120P00005000 P 01/20/17 5.0 1.40 1.60
ALU 170120P00005500 P 01/20/17 5.5 1.75 2.00
ALU 170120P00007000 P 01/20/17 7.0 3.10 3.50

OPRA data is delayed 15 minutes.