$2.51 -0.06 (-2.34%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 2.51
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.06 (-2.34%)
Prev Close: 2.57
Open: 2.54
Bid: 2.50
Ask: 2.59
Options:

Call Options: ALU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ALU1422K0.5 2.00 0.00 1.95 791.0 2.10 1592.0 0.0 0
1.00 ALU1422K1 1.50 0.00 1.45 791.0 1.60 1592.0 0.0 0
1.50 ALU1422K1.5 1.00 0.00 0.95 1893.0 1.10 1948.0 0.0 0
2.00 ALU1422K2 0.63 0.00 0.45 979.0 0.60 3366.0 10.0 10
2.50 ALU1422K2.5 0.20 -0.03 0.10 2682.0 0.20 3700.0 15.0 4,344
3.00 ALU1422K3 0.05 0.00 0.05 50.0 0.05 40.0 2.0 2,018
3.50 ALU1422K3.5 0.03 -0.02 0.05 63.0 0.05 4236.0 10.0 640
4.00 ALU1422K4 0.05 0.00 0.00 0.0 0.05 2737.0 0.0 0
4.50 ALU1422K4.5 0.05 0.00 0.00 0.0 0.05 2666.0 0.0 0
5.00 ALU1422K5 0.05 0.00 0.00 0.0 0.05 2673.0 0.0 0
5.50 ALU1422K5.5 0.05 0.00 0.00 0.0 0.05 2675.0 0.0 0
6.00 ALU1422K6 0.05 0.00 0.00 0.0 0.05 2676.0 0.0 0
7.00 ALU1422K7 0.05 0.00 0.00 0.0 0.05 2674.0 0.0 0
8.00 ALU1422K8 0.05 0.00 0.00 0.0 0.05 2674.0 0.0 0

Put Options: ALU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ALU1422W0.5 0.05 0.00 0.00 0.0 0.05 2674.0 0.0 0
1.00 ALU1422W1 0.05 0.00 0.00 0.0 0.05 2676.0 0.0 0
1.50 ALU1422W1.5 0.05 0.00 0.00 0.0 0.05 2673.0 0.0 0
2.00 ALU1422W2 0.05 0.00 0.05 20.0 0.05 4541.0 50.0 120
2.50 ALU1422W2.5 0.15 0.05 0.10 3631.0 0.20 4899.0 5.0 589
3.00 ALU1422W3 0.45 0.00 0.45 4599.0 0.55 1640.0 30.0 2,081
3.50 ALU1422W3.5 1.07 0.22 0.95 3156.0 1.05 3160.0 10.0 2,000
4.00 ALU1422W4 1.35 0.00 1.40 2190.0 1.55 477.0 0.0 0
4.50 ALU1422W4.5 1.85 0.00 1.90 2185.0 2.05 546.0 0.0 0
5.00 ALU1422W5 2.35 0.00 2.40 1555.0 2.55 356.0 0.0 0
5.50 ALU1422W5.5 2.85 0.00 2.90 1530.0 3.10 1525.0 0.0 0
6.00 ALU1422W6 3.30 0.00 3.40 1588.0 3.60 1519.0 0.0 0
7.00 ALU1422W7 4.30 0.00 4.40 1390.0 4.60 1420.0 0.0 0
8.00 ALU1422W8 5.30 0.00 5.40 1390.0 5.60 1420.0 0.0 0