$3.03 0.00 (0.00%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 3.03
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 3.03
Open: 3.07
Bid: 3.01
Ask: 3.04
Options:

Call Options: ALU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ALU1418J0.5 2.45 0.00 2.45 3317.0 2.60 3232.0 0.0 0
1.00 ALU1418J1 1.95 0.00 1.95 2812.0 2.10 2632.0 0.0 0
1.50 ALU1418J1.5 1.45 0.00 1.45 3336.0 1.60 3212.0 0.0 0
2.00 ALU1418J2 0.95 0.00 0.95 4072.0 1.10 3812.0 0.0 0
2.50 ALU1418J2.5 0.45 0.00 0.45 4244.0 0.60 5171.0 0.0 0
3.00 ALU1418J3 0.15 0.00 0.05 8462.0 0.15 122.0 224.0 974
3.50 ALU1418J3.5 0.03 -0.02 0.05 7.0 0.05 8852.0 111.0 907
4.00 ALU1418J4 0.05 0.00 0.00 0.0 0.05 6181.0 20.0 32
4.50 ALU1418J4.5 0.05 0.00 0.00 0.0 0.05 6164.0 0.0 0
5.00 ALU1418J5 0.05 0.00 0.00 0.0 0.05 5669.0 0.0 0
5.50 ALU1418J5.5 0.05 0.00 0.00 0.0 0.05 5493.0 0.0 0
6.00 ALU1418J6 0.05 0.00 0.00 0.0 0.05 5545.0 0.0 0
7.00 ALU1418J7 0.05 0.00 0.00 0.0 0.05 5582.0 0.0 0
8.00 ALU1418J8 0.05 0.00 0.00 0.0 0.05 6122.0 0.0 0

Put Options: ALU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ALU1418V0.5 0.03 -0.02 0.00 0.0 0.05 4018.0 1.0 1
1.00 ALU1418V1 0.05 0.00 0.00 0.0 0.05 5518.0 0.0 0
1.50 ALU1418V1.5 0.05 0.00 0.00 0.0 0.05 6422.0 0.0 0
2.00 ALU1418V2 0.05 0.00 0.00 0.0 0.05 6272.0 0.0 0
2.50 ALU1418V2.5 0.05 0.00 0.00 0.0 0.05 6035.0 0.0 0
3.00 ALU1418V3 0.05 0.00 0.05 7071.0 0.15 6088.0 254.0 254
3.50 ALU1418V3.5 0.36 -0.09 0.45 2333.0 0.55 6545.0 200.0 1,424
4.00 ALU1418V4 0.90 0.00 0.90 6069.0 1.05 5201.0 0.0 0
4.50 ALU1418V4.5 1.40 0.00 1.40 3307.0 1.55 2731.0 0.0 0
5.00 ALU1418V5 1.90 0.00 1.90 2618.0 2.05 2338.0 0.0 0
5.50 ALU1418V5.5 2.40 0.00 2.40 2795.0 2.55 2538.0 0.0 0
6.00 ALU1418V6 2.90 0.00 2.90 2827.0 3.10 3527.0 0.0 0
7.00 ALU1418V7 3.90 0.00 3.90 2795.0 4.10 3517.0 0.0 0
8.00 ALU1418V8 4.90 0.00 4.90 3055.0 5.10 4127.0 0.0 0