$2.49 -0.03 (-1.19%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 2.49
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.03 (-1.19%)
Prev Close: 2.52
Open: 2.48
Bid: 2.45
Ask: 2.50
Options:

Call Options: ALU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ALU1422K0.5 1.90 0.00 1.95 1200.0 2.10 1420.0 0.0 0
1.00 ALU1422K1 1.40 0.00 1.45 689.0 1.60 2605.0 0.0 0
1.50 ALU1422K1.5 0.90 0.00 0.95 689.0 1.10 3377.0 0.0 0
2.00 ALU1422K2 0.45 0.00 0.45 2031.0 0.60 2586.0 0.0 0
2.50 ALU1422K2.5 0.15 0.00 0.10 3751.0 0.20 4970.0 292.0 3,769
3.00 ALU1422K3 0.05 -0.05 0.05 50.0 0.05 25.0 2.0 2,016
3.50 ALU1422K3.5 0.03 -0.02 0.05 63.0 0.05 5037.0 10.0 640
4.00 ALU1422K4 0.05 0.00 0.00 0.0 0.05 2919.0 0.0 0
4.50 ALU1422K4.5 0.05 0.00 0.00 0.0 0.05 2899.0 0.0 0
5.00 ALU1422K5 0.05 0.00 0.00 0.0 0.05 2905.0 0.0 0
5.50 ALU1422K5.5 0.05 0.00 0.00 0.0 0.05 2907.0 0.0 0
6.00 ALU1422K6 0.05 0.00 0.00 0.0 0.05 2908.0 0.0 0
7.00 ALU1422K7 0.05 0.00 0.00 0.0 0.05 2909.0 0.0 0
8.00 ALU1422K8 0.05 0.00 0.00 0.0 0.05 2910.0 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 2947.0 0.0 0
1.00 ALU1422W1 0.05 0.00 0.00 0.0 0.05 2927.0 0.0 0
1.50 ALU1422W1.5 0.05 0.00 0.00 0.0 0.05 2916.0 0.0 0
2.00 ALU1422W2 0.05 -0.05 0.05 20.0 0.05 5169.0 50.0 120
2.50 ALU1422W2.5 0.15 -0.05 0.10 5186.0 0.20 5695.0 5.0 589
3.00 ALU1422W3 0.50 0.00 0.45 5170.0 0.55 1191.0 1300.0 2,456
3.50 ALU1422W3.5 1.07 0.12 0.90 3826.0 1.05 2480.0 10.0 2,000
4.00 ALU1422W4 1.45 0.00 1.40 2183.0 1.55 359.0 0.0 0
4.50 ALU1422W4.5 1.95 0.00 1.90 2292.0 2.05 359.0 0.0 0
5.00 ALU1422W5 2.45 0.00 2.40 2560.0 2.55 359.0 0.0 0
5.50 ALU1422W5.5 2.95 0.00 2.90 2608.0 3.10 2497.0 0.0 0
6.00 ALU1422W6 3.40 0.00 3.40 2608.0 3.60 2487.0 0.0 0
7.00 ALU1422W7 4.40 0.00 4.40 612.0 4.60 2825.0 0.0 0
8.00 ALU1422W8 5.40 0.00 5.40 585.0 5.60 2819.0 0.0 0