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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALU 150619C00000500 C 06/19/15 0.5 3.20 3.50
ALU 150619C00001000 C 06/19/15 1.0 2.75 3.00
ALU 150619C00001500 C 06/19/15 1.5 2.10 2.50
ALU 150619C00002000 C 06/19/15 2.0 1.75 2.00
ALU 150619C00002500 C 06/19/15 2.5 1.25 1.45
ALU 150619C00003000 C 06/19/15 3.0 0.75 1.00
ALU 150619C00003500 C 06/19/15 3.5 0.35 0.40
ALU 150619C00004000 C 06/19/15 4.0 0.05 0.10
ALU 150619C00004500 C 06/19/15 4.5 0.00 0.05
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 0.20
ALU 150619P00000500 P 06/19/15 0.5 0.00 0.20
ALU 150619P00001000 P 06/19/15 1.0 0.00 0.20
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 0.00 0.05
ALU 150619P00003000 P 06/19/15 3.0 0.00 0.10
ALU 150619P00003500 P 06/19/15 3.5 0.00 0.10
ALU 150619P00004000 P 06/19/15 4.0 0.10 0.20
ALU 150619P00004500 P 06/19/15 4.5 0.50 0.75
ALU 150619P00005000 P 06/19/15 5.0 1.00 1.25
ALU 150619P00006000 P 06/19/15 6.0 2.00 2.25
ALU 150619P00007000 P 06/19/15 7.0 3.00 3.30
ALU 150717C00000500 C 07/17/15 0.5 3.30 3.50
ALU 150717C00001000 C 07/17/15 1.0 2.80 2.95
ALU 150717C00001500 C 07/17/15 1.5 2.30 2.45
ALU 150717C00002000 C 07/17/15 2.0 1.80 1.95
ALU 150717C00002500 C 07/17/15 2.5 1.30 1.45
ALU 150717C00003000 C 07/17/15 3.0 0.80 0.95
ALU 150717C00003500 C 07/17/15 3.5 0.35 0.50
ALU 150717C00004000 C 07/17/15 4.0 0.10 0.15
ALU 150717C00004500 C 07/17/15 4.5 0.00 0.10
ALU 150717C00005000 C 07/17/15 5.0 0.00 0.10
ALU 150717C00005500 C 07/17/15 5.5 0.00 0.10
ALU 150717C00006000 C 07/17/15 6.0 0.00 0.10
ALU 150717C00007000 C 07/17/15 7.0 0.00 0.05
ALU 150717C00008000 C 07/17/15 8.0 0.00 0.05
ALU 150717P00000500 P 07/17/15 0.5 0.00 0.05
ALU 150717P00001000 P 07/17/15 1.0 0.00 0.05
ALU 150717P00001500 P 07/17/15 1.5 0.00 0.05
ALU 150717P00002000 P 07/17/15 2.0 0.00 0.05
ALU 150717P00002500 P 07/17/15 2.5 0.00 0.10
ALU 150717P00003000 P 07/17/15 3.0 0.00 0.10
ALU 150717P00003500 P 07/17/15 3.5 0.05 0.15
ALU 150717P00004000 P 07/17/15 4.0 0.20 0.35
ALU 150717P00004500 P 07/17/15 4.5 0.55 0.75
ALU 150717P00005000 P 07/17/15 5.0 1.10 1.20
ALU 150717P00005500 P 07/17/15 5.5 1.60 1.70
ALU 150717P00006000 P 07/17/15 6.0 2.10 2.20
ALU 150717P00007000 P 07/17/15 7.0 3.10 3.20
ALU 150717P00008000 P 07/17/15 8.0 4.00 4.30
ALU 150918C00000500 C 09/18/15 0.5 3.20 3.60
ALU 150918C00001000 C 09/18/15 1.0 2.75 3.00
ALU 150918C00001500 C 09/18/15 1.5 0.15 4.80
ALU 150918C00002000 C 09/18/15 2.0 0.00 1.95
ALU 150918C00002500 C 09/18/15 2.5 1.30 1.50
ALU 150918C00003000 C 09/18/15 3.0 0.80 0.95
ALU 150918C00003500 C 09/18/15 3.5 0.40 0.60
ALU 150918C00004000 C 09/18/15 4.0 0.15 0.25
ALU 150918C00004500 C 09/18/15 4.5 0.05 0.10
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 0.05
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 0.00 0.10
ALU 150918P00003500 P 09/18/15 3.5 0.05 0.20
ALU 150918P00004000 P 09/18/15 4.0 0.30 0.45
ALU 150918P00004500 P 09/18/15 4.5 0.60 0.80
ALU 150918P00005000 P 09/18/15 5.0 1.05 1.25
ALU 150918P00005500 P 09/18/15 5.5 0.30 3.60
ALU 150918P00006000 P 09/18/15 6.0 1.75 2.50
ALU 150918P00007000 P 09/18/15 7.0 3.00 3.40
ALU 150918P00008000 P 09/18/15 8.0 4.00 4.40
ALU 151218C00000500 C 12/18/15 0.5 3.00 3.70
ALU 151218C00001000 C 12/18/15 1.0 0.65 5.20
ALU 151218C00001500 C 12/18/15 1.5 0.15 4.80
ALU 151218C00002000 C 12/18/15 2.0 0.00 4.80
ALU 151218C00002500 C 12/18/15 2.5 1.30 1.45
ALU 151218C00003000 C 12/18/15 3.0 0.85 1.05
ALU 151218C00003500 C 12/18/15 3.5 0.50 0.70
ALU 151218C00004000 C 12/18/15 4.0 0.35 0.40
ALU 151218C00004500 C 12/18/15 4.5 0.10 0.20
ALU 151218C00005000 C 12/18/15 5.0 0.00 0.15
ALU 151218C00005500 C 12/18/15 5.5 0.00 0.15
ALU 151218C00006000 C 12/18/15 6.0 0.00 0.15
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 0.10
ALU 151218P00001000 P 12/18/15 1.0 0.00 0.10
ALU 151218P00001500 P 12/18/15 1.5 0.00 0.10
ALU 151218P00002000 P 12/18/15 2.0 0.00 0.10
ALU 151218P00002500 P 12/18/15 2.5 0.00 0.15
ALU 151218P00003000 P 12/18/15 3.0 0.05 0.15
ALU 151218P00003500 P 12/18/15 3.5 0.15 0.30
ALU 151218P00004000 P 12/18/15 4.0 0.35 0.55
ALU 151218P00004500 P 12/18/15 4.5 0.70 0.90
ALU 151218P00005000 P 12/18/15 5.0 1.10 1.30
ALU 151218P00005500 P 12/18/15 5.5 0.00 4.80
ALU 151218P00006000 P 12/18/15 6.0 0.10 4.80
ALU 151218P00007000 P 12/18/15 7.0 0.85 5.50
ALU 151218P00008000 P 12/18/15 8.0 3.60 5.00
ALU 160115C00000830 C 01/15/16 0.8 2.95 3.20
ALU 160115C00001830 C 01/15/16 1.8 1.95 2.15
ALU 160115C00002330 C 01/15/16 2.3 1.45 1.75
ALU 160115C00002830 C 01/15/16 2.8 1.10 1.25
ALU 160115C00003330 C 01/15/16 3.3 0.65 0.85
ALU 160115C00003830 C 01/15/16 3.8 0.40 0.50
ALU 160115C00004330 C 01/15/16 4.3 0.25 0.30
ALU 160115C00004830 C 01/15/16 4.8 0.10 0.20
ALU 160115C00005330 C 01/15/16 5.3 0.05 0.10
ALU 160115C00006830 C 01/15/16 6.8 0.00 0.05
ALU 160115P00000830 P 01/15/16 0.8 0.00 0.10
ALU 160115P00001830 P 01/15/16 1.8 0.00 0.10
ALU 160115P00002330 P 01/15/16 2.3 0.00 0.15
ALU 160115P00002830 P 01/15/16 2.8 0.05 0.10
ALU 160115P00003330 P 01/15/16 3.3 0.10 0.25
ALU 160115P00003830 P 01/15/16 3.8 0.30 0.45
ALU 160115P00004330 P 01/15/16 4.3 0.60 0.80
ALU 160115P00004830 P 01/15/16 4.8 0.95 1.15
ALU 160115P00005330 P 01/15/16 5.3 1.40 1.60
ALU 160115P00006830 P 01/15/16 6.8 2.85 3.10
ALU 170120C00001000 C 01/20/17 1.0 2.70 3.10
ALU 170120C00002000 C 01/20/17 2.0 1.65 2.00
ALU 170120C00003000 C 01/20/17 3.0 1.05 1.35
ALU 170120C00004000 C 01/20/17 4.0 0.50 0.65
ALU 170120C00005000 C 01/20/17 5.0 0.15 0.35
ALU 170120C00007000 C 01/20/17 7.0 0.10 0.15
ALU 170120P00001000 P 01/20/17 1.0 0.00 0.15
ALU 170120P00002000 P 01/20/17 2.0 0.00 0.25
ALU 170120P00003000 P 01/20/17 3.0 0.15 0.35
ALU 170120P00004000 P 01/20/17 4.0 0.60 0.85
ALU 170120P00005000 P 01/20/17 5.0 1.25 1.55
ALU 170120P00007000 P 01/20/17 7.0 2.95 3.50

OPRA data is delayed 15 minutes.