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 (2015-12-18)Premium Content

Alcatel Lucent (ALU)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALU 160219C00000500 C 02/19/16 0.5 2.05 3.90
ALU 160219C00001000 C 02/19/16 1.0 1.55 3.30
ALU 160219C00001500 C 02/19/16 1.5 1.10 2.70
ALU 160219C00002000 C 02/19/16 2.0 0.60 2.20
ALU 160219C00002500 C 02/19/16 2.5 0.20 1.65
ALU 160219C00003000 C 02/19/16 3.0 0.10 4.50
ALU 160219C00003500 C 02/19/16 3.5 0.00 0.35
ALU 160219C00004000 C 02/19/16 4.0 0.00 0.05
ALU 160219C00004500 C 02/19/16 4.5 0.00 0.25
ALU 160219C00005000 C 02/19/16 5.0 0.00 0.55
ALU 160219C00005500 C 02/19/16 5.5 0.00 0.55
ALU 160219C00006000 C 02/19/16 6.0 0.00 0.50
ALU 160219C00007000 C 02/19/16 7.0 0.00 0.50
ALU 160219C00008000 C 02/19/16 8.0 0.00 1.75
ALU 160219P00000500 P 02/19/16 0.5 0.00 0.40
ALU 160219P00001000 P 02/19/16 1.0 0.00 0.40
ALU 160219P00001500 P 02/19/16 1.5 0.00 0.50
ALU 160219P00002000 P 02/19/16 2.0 0.00 0.50
ALU 160219P00002500 P 02/19/16 2.5 0.00 0.50
ALU 160219P00003000 P 02/19/16 3.0 0.00 0.05
ALU 160219P00003500 P 02/19/16 3.5 0.00 0.30
ALU 160219P00004000 P 02/19/16 4.0 0.00 1.15
ALU 160219P00004500 P 02/19/16 4.5 0.45 1.65
ALU 160219P00005000 P 02/19/16 5.0 0.00 2.15
ALU 160219P00005500 P 02/19/16 5.5 1.15 2.65
ALU 160219P00006000 P 02/19/16 6.0 0.85 2.95
ALU 160219P00007000 P 02/19/16 7.0 2.80 4.20
ALU 160219P00008000 P 02/19/16 8.0 3.80 5.20
ALU 160318C00000500 C 03/18/16 0.5 2.05 3.80
ALU 160318C00001000 C 03/18/16 1.0 1.55 2.90
ALU 160318C00001500 C 03/18/16 1.5 0.00 4.50
ALU 160318C00002000 C 03/18/16 2.0 0.50 2.00
ALU 160318C00002500 C 03/18/16 2.5 0.10 1.45
ALU 160318C00003000 C 03/18/16 3.0 0.00 0.85
ALU 160318C00003500 C 03/18/16 3.5 0.00 0.20
ALU 160318C00004000 C 03/18/16 4.0 0.00 0.10
ALU 160318C00004500 C 03/18/16 4.5 0.00 0.05
ALU 160318C00005000 C 03/18/16 5.0 0.00 0.05
ALU 160318C00005500 C 03/18/16 5.5 0.00 0.05
ALU 160318C00006000 C 03/18/16 6.0 0.00 0.05
ALU 160318C00007000 C 03/18/16 7.0 0.00 0.05
ALU 160318C00008000 C 03/18/16 8.0 0.00 0.05
ALU 160318P00000500 P 03/18/16 0.5 0.00 0.05
ALU 160318P00001000 P 03/18/16 1.0 0.00 0.05
ALU 160318P00001500 P 03/18/16 1.5 0.00 0.05
ALU 160318P00002000 P 03/18/16 2.0 0.00 0.05
ALU 160318P00002500 P 03/18/16 2.5 0.00 0.10
ALU 160318P00003000 P 03/18/16 3.0 0.00 0.15
ALU 160318P00003500 P 03/18/16 3.5 0.00 0.40
ALU 160318P00004000 P 03/18/16 4.0 0.05 1.05
ALU 160318P00004500 P 03/18/16 4.5 0.35 1.65
ALU 160318P00005000 P 03/18/16 5.0 0.90 2.15
ALU 160318P00005500 P 03/18/16 5.5 0.85 2.65
ALU 160318P00006000 P 03/18/16 6.0 1.85 3.30
ALU 160318P00007000 P 03/18/16 7.0 2.80 4.20
ALU 160318P00008000 P 03/18/16 8.0 3.80 5.20
ALU 160617C00000500 C 06/17/16 0.5 1.80 3.70
ALU 160617C00001000 C 06/17/16 1.0 0.85 3.90
ALU 160617C00001500 C 06/17/16 1.5 0.90 2.80
ALU 160617C00002000 C 06/17/16 2.0 0.50 2.30
ALU 160617C00002500 C 06/17/16 2.5 0.00 4.50
ALU 160617C00003000 C 06/17/16 3.0 0.25 0.70
ALU 160617C00003500 C 06/17/16 3.5 0.00 0.25
ALU 160617C00004000 C 06/17/16 4.0 0.00 0.10
ALU 160617C00004500 C 06/17/16 4.5 0.00 0.10
ALU 160617C00005000 C 06/17/16 5.0 0.00 0.10
ALU 160617C00005500 C 06/17/16 5.5 0.00 0.10
ALU 160617C00006000 C 06/17/16 6.0 0.00 0.10
ALU 160617C00007000 C 06/17/16 7.0 0.00 0.05
ALU 160617C00008000 C 06/17/16 8.0 0.00 0.10
ALU 160617P00000500 P 06/17/16 0.5 0.00 0.05
ALU 160617P00001000 P 06/17/16 1.0 0.00 0.05
ALU 160617P00001500 P 06/17/16 1.5 0.00 0.05
ALU 160617P00002000 P 06/17/16 2.0 0.00 0.10
ALU 160617P00002500 P 06/17/16 2.5 0.00 0.15
ALU 160617P00003000 P 06/17/16 3.0 0.00 0.20
ALU 160617P00003500 P 06/17/16 3.5 0.00 0.45
ALU 160617P00004000 P 06/17/16 4.0 0.60 0.95
ALU 160617P00004500 P 06/17/16 4.5 0.35 2.65
ALU 160617P00005000 P 06/17/16 5.0 0.90 2.45
ALU 160617P00005500 P 06/17/16 5.5 0.90 3.00
ALU 160617P00006000 P 06/17/16 6.0 1.10 4.20
ALU 160617P00007000 P 06/17/16 7.0 1.30 4.20
ALU 160617P00008000 P 06/17/16 8.0 3.70 5.60
ALU 160916C00000500 C 09/16/16 0.5 1.50 4.00
ALU 160916C00001000 C 09/16/16 1.0 0.00 3.30
ALU 160916C00001500 C 09/16/16 1.5 0.00 2.80
ALU 160916C00002000 C 09/16/16 2.0 0.00 2.30
ALU 160916C00002500 C 09/16/16 2.5 0.05 1.50
ALU 160916C00003000 C 09/16/16 3.0 0.00 1.10
ALU 160916C00003500 C 09/16/16 3.5 0.00 0.65
ALU 160916C00004000 C 09/16/16 4.0 0.00 0.35
ALU 160916C00004500 C 09/16/16 4.5 0.00 0.20
ALU 160916C00005000 C 09/16/16 5.0 0.00 0.10
ALU 160916C00005500 C 09/16/16 5.5 0.00 0.10
ALU 160916C00006000 C 09/16/16 6.0 0.00 0.05
ALU 160916C00007000 C 09/16/16 7.0 0.00 0.05
ALU 160916C00008000 C 09/16/16 8.0 0.00 0.10
ALU 160916P00000500 P 09/16/16 0.5 0.00 0.15
ALU 160916P00001000 P 09/16/16 1.0 0.00 0.15
ALU 160916P00001500 P 09/16/16 1.5 0.00 0.10
ALU 160916P00002000 P 09/16/16 2.0 0.00 0.10
ALU 160916P00002500 P 09/16/16 2.5 0.00 0.20
ALU 160916P00003000 P 09/16/16 3.0 0.00 0.25
ALU 160916P00003500 P 09/16/16 3.5 0.00 0.45
ALU 160916P00004000 P 09/16/16 4.0 0.20 1.25
ALU 160916P00004500 P 09/16/16 4.5 0.00 2.10
ALU 160916P00005000 P 09/16/16 5.0 0.40 2.60
ALU 160916P00005500 P 09/16/16 5.5 0.35 3.40
ALU 160916P00006000 P 09/16/16 6.0 0.70 4.50
ALU 160916P00007000 P 09/16/16 7.0 1.45 6.00
ALU 160916P00008000 P 09/16/16 8.0 3.30 5.50
ALU 170120C00001000 C 01/20/17 1.0 0.00 2.95
ALU 170120C00001500 C 01/20/17 1.5 0.00 2.45
ALU 170120C00002000 C 01/20/17 2.0 0.00 1.90
ALU 170120C00002500 C 01/20/17 2.5 0.90 1.65
ALU 170120C00003000 C 01/20/17 3.0 0.00 1.00
ALU 170120C00003500 C 01/20/17 3.5 0.00 0.75
ALU 170120C00004000 C 01/20/17 4.0 0.00 0.40
ALU 170120C00004500 C 01/20/17 4.5 0.00 0.25
ALU 170120C00005000 C 01/20/17 5.0 0.00 0.05
ALU 170120C00005500 C 01/20/17 5.5 0.00 0.10
ALU 170120C00007000 C 01/20/17 7.0 0.00 0.10
ALU 170120P00001000 P 01/20/17 1.0 0.00 0.10
ALU 170120P00001500 P 01/20/17 1.5 0.00 0.10
ALU 170120P00002000 P 01/20/17 2.0 0.00 0.10
ALU 170120P00002500 P 01/20/17 2.5 0.00 0.25
ALU 170120P00003000 P 01/20/17 3.0 0.00 0.50
ALU 170120P00003500 P 01/20/17 3.5 0.30 0.85
ALU 170120P00004000 P 01/20/17 4.0 0.00 1.30
ALU 170120P00004500 P 01/20/17 4.5 0.00 1.95
ALU 170120P00005000 P 01/20/17 5.0 0.05 2.90
ALU 170120P00005500 P 01/20/17 5.5 0.00 3.30
ALU 170120P00007000 P 01/20/17 7.0 1.00 4.90

OPRA data is delayed 15 minutes.