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 (2015-07-03)Premium Content

Altera Corp (ALTR)
As of Jul 1 2015 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALTR 150702C00030000 C 07/02/15 30.0 19.00 23.50
ALTR 150702C00035000 C 07/02/15 35.0 14.00 18.50
ALTR 150702C00038000 C 07/02/15 38.0 11.00 15.50
ALTR 150702C00039000 C 07/02/15 39.0 10.00 14.50
ALTR 150702C00040000 C 07/02/15 40.0 9.00 13.50
ALTR 150702C00040500 C 07/02/15 40.5 8.50 13.00
ALTR 150702C00041000 C 07/02/15 41.0 8.00 12.50
ALTR 150702C00041500 C 07/02/15 41.5 7.50 12.00
ALTR 150702C00042000 C 07/02/15 42.0 7.00 11.50
ALTR 150702C00042500 C 07/02/15 42.5 6.50 11.00
ALTR 150702C00043000 C 07/02/15 43.0 6.00 10.80
ALTR 150702C00043500 C 07/02/15 43.5 5.50 10.00
ALTR 150702C00044000 C 07/02/15 44.0 5.00 9.50
ALTR 150702C00044500 C 07/02/15 44.5 4.50 9.00
ALTR 150702C00045000 C 07/02/15 45.0 4.00 8.50
ALTR 150702C00045500 C 07/02/15 45.5 3.50 8.00
ALTR 150702C00046000 C 07/02/15 46.0 3.10 7.70
ALTR 150702C00046500 C 07/02/15 46.5 2.50 7.00
ALTR 150702C00047000 C 07/02/15 47.0 2.10 6.70
ALTR 150702C00047500 C 07/02/15 47.5 1.50 6.00
ALTR 150702C00048000 C 07/02/15 48.0 1.10 5.70
ALTR 150702C00048500 C 07/02/15 48.5 0.60 5.00
ALTR 150702C00049000 C 07/02/15 49.0 0.05 4.70
ALTR 150702C00049500 C 07/02/15 49.5 0.00 4.80
ALTR 150702C00050000 C 07/02/15 50.0 0.05 4.80
ALTR 150702C00050500 C 07/02/15 50.5 0.00 4.80
ALTR 150702C00051000 C 07/02/15 51.0 0.00 4.70
ALTR 150702C00051500 C 07/02/15 51.5 0.00 0.05
ALTR 150702C00052000 C 07/02/15 52.0 0.00 0.05
ALTR 150702C00052500 C 07/02/15 52.5 0.00 4.80
ALTR 150702C00053000 C 07/02/15 53.0 0.00 0.30
ALTR 150702C00053500 C 07/02/15 53.5 0.00 4.80
ALTR 150702C00054000 C 07/02/15 54.0 0.00 4.80
ALTR 150702C00054500 C 07/02/15 54.5 0.00 0.40
ALTR 150702C00055000 C 07/02/15 55.0 0.00 0.30
ALTR 150702C00055500 C 07/02/15 55.5 0.00 4.80
ALTR 150702C00056000 C 07/02/15 56.0 0.00 4.80
ALTR 150702C00056500 C 07/02/15 56.5 0.00 4.80
ALTR 150702C00057000 C 07/02/15 57.0 0.00 0.05
ALTR 150702C00057500 C 07/02/15 57.5 0.00 4.80
ALTR 150702C00058000 C 07/02/15 58.0 0.00 4.80
ALTR 150702C00058500 C 07/02/15 58.5 0.00 4.80
ALTR 150702C00059000 C 07/02/15 59.0 0.00 4.80
ALTR 150702C00060000 C 07/02/15 60.0 0.00 0.05
ALTR 150702C00061000 C 07/02/15 61.0 0.00 4.80
ALTR 150702C00062000 C 07/02/15 62.0 0.00 4.80
ALTR 150702C00063000 C 07/02/15 63.0 0.00 4.80
ALTR 150702C00065000 C 07/02/15 65.0 0.00 0.35
ALTR 150702C00070000 C 07/02/15 70.0 0.00 4.80
ALTR 150702C00075000 C 07/02/15 75.0 0.00 4.70
ALTR 150702P00030000 P 07/02/15 30.0 0.00 0.35
ALTR 150702P00035000 P 07/02/15 35.0 0.00 0.35
ALTR 150702P00038000 P 07/02/15 38.0 0.00 0.35
ALTR 150702P00039000 P 07/02/15 39.0 0.00 0.35
ALTR 150702P00040000 P 07/02/15 40.0 0.00 0.35
ALTR 150702P00040500 P 07/02/15 40.5 0.00 4.70
ALTR 150702P00041000 P 07/02/15 41.0 0.00 4.70
ALTR 150702P00041500 P 07/02/15 41.5 0.00 4.70
ALTR 150702P00042000 P 07/02/15 42.0 0.00 0.35
ALTR 150702P00042500 P 07/02/15 42.5 0.00 4.70
ALTR 150702P00043000 P 07/02/15 43.0 0.00 4.70
ALTR 150702P00043500 P 07/02/15 43.5 0.00 4.70
ALTR 150702P00044000 P 07/02/15 44.0 0.00 4.70
ALTR 150702P00044500 P 07/02/15 44.5 0.00 4.70
ALTR 150702P00045000 P 07/02/15 45.0 0.00 0.35
ALTR 150702P00045500 P 07/02/15 45.5 0.00 4.70
ALTR 150702P00046000 P 07/02/15 46.0 0.00 4.70
ALTR 150702P00046500 P 07/02/15 46.5 0.00 4.70
ALTR 150702P00047000 P 07/02/15 47.0 0.00 0.35
ALTR 150702P00047500 P 07/02/15 47.5 0.00 4.70
ALTR 150702P00048000 P 07/02/15 48.0 0.00 0.65
ALTR 150702P00048500 P 07/02/15 48.5 0.00 4.70
ALTR 150702P00049000 P 07/02/15 49.0 0.00 0.20
ALTR 150702P00049500 P 07/02/15 49.5 0.00 4.70
ALTR 150702P00050000 P 07/02/15 50.0 0.00 1.25
ALTR 150702P00050500 P 07/02/15 50.5 0.00 4.80
ALTR 150702P00051000 P 07/02/15 51.0 0.00 0.25
ALTR 150702P00051500 P 07/02/15 51.5 0.00 4.80
ALTR 150702P00052000 P 07/02/15 52.0 0.00 4.80
ALTR 150702P00052500 P 07/02/15 52.5 0.00 4.80
ALTR 150702P00053000 P 07/02/15 53.0 0.00 4.80
ALTR 150702P00053500 P 07/02/15 53.5 0.00 4.80
ALTR 150702P00054000 P 07/02/15 54.0 0.35 4.90
ALTR 150702P00054500 P 07/02/15 54.5 1.00 5.40
ALTR 150702P00055000 P 07/02/15 55.0 1.35 5.90
ALTR 150702P00055500 P 07/02/15 55.5 2.00 6.40
ALTR 150702P00056000 P 07/02/15 56.0 2.35 6.90
ALTR 150702P00056500 P 07/02/15 56.5 3.00 7.40
ALTR 150702P00057000 P 07/02/15 57.0 3.30 7.80
ALTR 150702P00057500 P 07/02/15 57.5 4.00 8.30
ALTR 150702P00058000 P 07/02/15 58.0 4.30 8.80
ALTR 150702P00058500 P 07/02/15 58.5 5.00 9.30
ALTR 150702P00059000 P 07/02/15 59.0 5.30 9.80
ALTR 150702P00060000 P 07/02/15 60.0 6.30 10.80
ALTR 150702P00061000 P 07/02/15 61.0 7.30 11.80
ALTR 150702P00062000 P 07/02/15 62.0 8.30 12.80
ALTR 150702P00063000 P 07/02/15 63.0 9.30 13.80
ALTR 150702P00065000 P 07/02/15 65.0 11.30 15.80
ALTR 150702P00070000 P 07/02/15 70.0 16.30 20.80
ALTR 150702P00075000 P 07/02/15 75.0 21.30 25.80
ALTR 150710C00030000 C 07/10/15 30.0 19.10 23.70
ALTR 150710C00035000 C 07/10/15 35.0 14.10 18.70
ALTR 150710C00038000 C 07/10/15 38.0 11.10 15.70
ALTR 150710C00039000 C 07/10/15 39.0 10.10 14.70
ALTR 150710C00039500 C 07/10/15 39.5 9.50 14.00
ALTR 150710C00040000 C 07/10/15 40.0 9.10 13.70
ALTR 150710C00040500 C 07/10/15 40.5 8.50 13.00
ALTR 150710C00041000 C 07/10/15 41.0 8.10 12.70
ALTR 150710C00041500 C 07/10/15 41.5 7.50 12.00
ALTR 150710C00042000 C 07/10/15 42.0 7.10 11.70
ALTR 150710C00042500 C 07/10/15 42.5 6.50 11.00
ALTR 150710C00043000 C 07/10/15 43.0 6.10 10.70
ALTR 150710C00043500 C 07/10/15 43.5 5.50 10.00
ALTR 150710C00044000 C 07/10/15 44.0 5.10 9.70
ALTR 150710C00044500 C 07/10/15 44.5 4.50 9.00
ALTR 150710C00045000 C 07/10/15 45.0 4.10 8.70
ALTR 150710C00045500 C 07/10/15 45.5 3.50 8.00
ALTR 150710C00046000 C 07/10/15 46.0 3.10 7.70
ALTR 150710C00046500 C 07/10/15 46.5 2.50 7.00
ALTR 150710C00047000 C 07/10/15 47.0 2.10 6.70
ALTR 150710C00047500 C 07/10/15 47.5 1.50 6.00
ALTR 150710C00048000 C 07/10/15 48.0 1.10 5.70
ALTR 150710C00048500 C 07/10/15 48.5 0.60 5.00
ALTR 150710C00049000 C 07/10/15 49.0 0.15 4.70
ALTR 150710C00049500 C 07/10/15 49.5 0.00 4.80
ALTR 150710C00050000 C 07/10/15 50.0 1.30 2.00
ALTR 150710C00050500 C 07/10/15 50.5 0.00 1.60
ALTR 150710C00051000 C 07/10/15 51.0 0.00 0.65
ALTR 150710C00051500 C 07/10/15 51.5 0.00 0.30
ALTR 150710C00052000 C 07/10/15 52.0 0.00 0.10
ALTR 150710C00052500 C 07/10/15 52.5 0.00 0.05
ALTR 150710C00053000 C 07/10/15 53.0 0.00 0.05
ALTR 150710C00053500 C 07/10/15 53.5 0.00 4.80
ALTR 150710C00054000 C 07/10/15 54.0 0.00 4.80
ALTR 150710C00054500 C 07/10/15 54.5 0.00 4.80
ALTR 150710C00055000 C 07/10/15 55.0 0.00 4.70
ALTR 150710C00055500 C 07/10/15 55.5 0.00 4.80
ALTR 150710C00056000 C 07/10/15 56.0 0.00 4.80
ALTR 150710C00056500 C 07/10/15 56.5 0.00 4.80
ALTR 150710C00057000 C 07/10/15 57.0 0.00 4.80
ALTR 150710C00057500 C 07/10/15 57.5 0.00 4.80
ALTR 150710C00058000 C 07/10/15 58.0 0.00 4.80
ALTR 150710C00058500 C 07/10/15 58.5 0.00 4.80
ALTR 150710C00059000 C 07/10/15 59.0 0.00 4.80
ALTR 150710C00060000 C 07/10/15 60.0 0.00 4.80
ALTR 150710C00061000 C 07/10/15 61.0 0.00 4.80
ALTR 150710C00062000 C 07/10/15 62.0 0.00 4.80
ALTR 150710C00063000 C 07/10/15 63.0 0.00 4.80
ALTR 150710C00065000 C 07/10/15 65.0 0.00 4.70
ALTR 150710P00030000 P 07/10/15 30.0 0.00 1.85
ALTR 150710P00035000 P 07/10/15 35.0 0.00 4.80
ALTR 150710P00038000 P 07/10/15 38.0 0.00 4.80
ALTR 150710P00039000 P 07/10/15 39.0 0.00 4.80
ALTR 150710P00039500 P 07/10/15 39.5 0.00 4.80
ALTR 150710P00040000 P 07/10/15 40.0 0.00 4.80
ALTR 150710P00040500 P 07/10/15 40.5 0.00 4.80
ALTR 150710P00041000 P 07/10/15 41.0 0.00 3.30
ALTR 150710P00041500 P 07/10/15 41.5 0.00 4.80
ALTR 150710P00042000 P 07/10/15 42.0 0.00 4.80
ALTR 150710P00042500 P 07/10/15 42.5 0.00 4.80
ALTR 150710P00043000 P 07/10/15 43.0 0.00 4.80
ALTR 150710P00043500 P 07/10/15 43.5 0.00 4.80
ALTR 150710P00044000 P 07/10/15 44.0 0.00 4.80
ALTR 150710P00044500 P 07/10/15 44.5 0.00 4.80
ALTR 150710P00045000 P 07/10/15 45.0 0.00 4.80
ALTR 150710P00045500 P 07/10/15 45.5 0.00 4.80
ALTR 150710P00046000 P 07/10/15 46.0 0.00 4.80
ALTR 150710P00046500 P 07/10/15 46.5 0.00 4.80
ALTR 150710P00047000 P 07/10/15 47.0 0.00 4.80
ALTR 150710P00047500 P 07/10/15 47.5 0.00 4.80
ALTR 150710P00048000 P 07/10/15 48.0 0.00 4.70
ALTR 150710P00048500 P 07/10/15 48.5 0.00 4.60
ALTR 150710P00049000 P 07/10/15 49.0 0.00 4.60
ALTR 150710P00049500 P 07/10/15 49.5 0.00 4.60
ALTR 150710P00050000 P 07/10/15 50.0 0.00 0.35
ALTR 150710P00050500 P 07/10/15 50.5 0.00 0.25
ALTR 150710P00051000 P 07/10/15 51.0 0.00 0.30
ALTR 150710P00051500 P 07/10/15 51.5 0.00 0.45
ALTR 150710P00052000 P 07/10/15 52.0 0.00 4.80
ALTR 150710P00052500 P 07/10/15 52.5 0.00 4.80
ALTR 150710P00053000 P 07/10/15 53.0 0.00 4.80
ALTR 150710P00053500 P 07/10/15 53.5 0.00 4.80
ALTR 150710P00054000 P 07/10/15 54.0 0.35 4.90
ALTR 150710P00054500 P 07/10/15 54.5 1.00 5.40
ALTR 150710P00055000 P 07/10/15 55.0 1.35 5.90
ALTR 150710P00055500 P 07/10/15 55.5 2.00 6.40
ALTR 150710P00056000 P 07/10/15 56.0 2.35 6.90
ALTR 150710P00056500 P 07/10/15 56.5 3.00 7.40
ALTR 150710P00057000 P 07/10/15 57.0 3.30 7.80
ALTR 150710P00057500 P 07/10/15 57.5 4.00 8.30
ALTR 150710P00058000 P 07/10/15 58.0 4.30 8.80
ALTR 150710P00058500 P 07/10/15 58.5 5.00 9.30
ALTR 150710P00059000 P 07/10/15 59.0 5.30 9.80
ALTR 150710P00060000 P 07/10/15 60.0 6.30 10.80
ALTR 150710P00061000 P 07/10/15 61.0 7.30 11.80
ALTR 150710P00062000 P 07/10/15 62.0 8.30 12.80
ALTR 150710P00063000 P 07/10/15 63.0 9.30 13.80
ALTR 150710P00065000 P 07/10/15 65.0 11.30 15.80
ALTR 150717C00025000 C 07/17/15 25.0 24.00 28.50
ALTR 150717C00026000 C 07/17/15 26.0 23.00 27.80
ALTR 150717C00027000 C 07/17/15 27.0 22.00 26.80
ALTR 150717C00028000 C 07/17/15 28.0 21.00 25.50
ALTR 150717C00029000 C 07/17/15 29.0 20.00 24.50
ALTR 150717C00030000 C 07/17/15 30.0 19.00 23.50
ALTR 150717C00031000 C 07/17/15 31.0 18.00 22.50
ALTR 150717C00032000 C 07/17/15 32.0 17.00 21.50
ALTR 150717C00033000 C 07/17/15 33.0 16.00 20.50
ALTR 150717C00034000 C 07/17/15 34.0 15.00 19.50
ALTR 150717C00035000 C 07/17/15 35.0 14.00 18.50
ALTR 150717C00035500 C 07/17/15 35.5 13.50 18.00
ALTR 150717C00036000 C 07/17/15 36.0 13.00 17.50
ALTR 150717C00036500 C 07/17/15 36.5 12.50 17.00
ALTR 150717C00037000 C 07/17/15 37.0 12.00 16.50
ALTR 150717C00037500 C 07/17/15 37.5 11.50 16.00
ALTR 150717C00038000 C 07/17/15 38.0 11.00 15.50
ALTR 150717C00038500 C 07/17/15 38.5 10.50 15.00
ALTR 150717C00039000 C 07/17/15 39.0 10.00 14.50
ALTR 150717C00039500 C 07/17/15 39.5 9.50 14.00
ALTR 150717C00040000 C 07/17/15 40.0 9.00 13.50
ALTR 150717C00040500 C 07/17/15 40.5 8.50 13.00
ALTR 150717C00041000 C 07/17/15 41.0 8.00 12.80
ALTR 150717C00041500 C 07/17/15 41.5 7.50 12.00
ALTR 150717C00042000 C 07/17/15 42.0 7.10 11.70
ALTR 150717C00042500 C 07/17/15 42.5 6.50 11.00
ALTR 150717C00043000 C 07/17/15 43.0 6.10 10.70
ALTR 150717C00043500 C 07/17/15 43.5 5.50 10.00
ALTR 150717C00044000 C 07/17/15 44.0 5.10 9.70
ALTR 150717C00044500 C 07/17/15 44.5 4.50 9.00
ALTR 150717C00045000 C 07/17/15 45.0 4.20 8.70
ALTR 150717C00045500 C 07/17/15 45.5 3.50 8.00
ALTR 150717C00046000 C 07/17/15 46.0 3.20 7.60
ALTR 150717C00046500 C 07/17/15 46.5 2.50 7.00
ALTR 150717C00047000 C 07/17/15 47.0 2.25 6.60
ALTR 150717C00047500 C 07/17/15 47.5 1.65 6.00
ALTR 150717C00048000 C 07/17/15 48.0 1.20 5.60
ALTR 150717C00048500 C 07/17/15 48.5 0.75 5.00
ALTR 150717C00049000 C 07/17/15 49.0 1.55 4.70
ALTR 150717C00049500 C 07/17/15 49.5 0.00 4.80
ALTR 150717C00050000 C 07/17/15 50.0 1.35 2.00
ALTR 150717C00050500 C 07/17/15 50.5 0.00 4.60
ALTR 150717C00051000 C 07/17/15 51.0 0.00 4.20
ALTR 150717C00051500 C 07/17/15 51.5 0.00 0.50
ALTR 150717C00052000 C 07/17/15 52.0 0.00 1.65
ALTR 150717C00052500 C 07/17/15 52.5 0.00 0.60
ALTR 150717C00053000 C 07/17/15 53.0 0.00 0.40
ALTR 150717C00053500 C 07/17/15 53.5 0.00 0.40
ALTR 150717C00054000 C 07/17/15 54.0 0.00 0.40
ALTR 150717C00054500 C 07/17/15 54.5 0.00 0.40
ALTR 150717C00055000 C 07/17/15 55.0 0.00 0.05
ALTR 150717C00055500 C 07/17/15 55.5 0.00 0.40
ALTR 150717C00056000 C 07/17/15 56.0 0.00 0.40
ALTR 150717C00056500 C 07/17/15 56.5 0.00 0.40
ALTR 150717C00057000 C 07/17/15 57.0 0.00 0.40
ALTR 150717C00057500 C 07/17/15 57.5 0.00 0.40
ALTR 150717C00058000 C 07/17/15 58.0 0.00 0.40
ALTR 150717C00059000 C 07/17/15 59.0 0.00 0.40
ALTR 150717C00060000 C 07/17/15 60.0 0.00 0.05
ALTR 150717C00065000 C 07/17/15 65.0 0.00 0.35
ALTR 150717P00025000 P 07/17/15 25.0 0.00 0.40
ALTR 150717P00026000 P 07/17/15 26.0 0.00 0.40
ALTR 150717P00027000 P 07/17/15 27.0 0.00 0.40
ALTR 150717P00028000 P 07/17/15 28.0 0.00 0.40
ALTR 150717P00029000 P 07/17/15 29.0 0.00 0.10
ALTR 150717P00030000 P 07/17/15 30.0 0.00 0.40
ALTR 150717P00031000 P 07/17/15 31.0 0.00 0.40
ALTR 150717P00032000 P 07/17/15 32.0 0.00 0.40
ALTR 150717P00033000 P 07/17/15 33.0 0.00 0.40
ALTR 150717P00034000 P 07/17/15 34.0 0.00 0.40
ALTR 150717P00035000 P 07/17/15 35.0 0.00 0.05
ALTR 150717P00035500 P 07/17/15 35.5 0.00 0.40
ALTR 150717P00036000 P 07/17/15 36.0 0.00 0.05
ALTR 150717P00036500 P 07/17/15 36.5 0.00 0.40
ALTR 150717P00037000 P 07/17/15 37.0 0.00 0.05
ALTR 150717P00037500 P 07/17/15 37.5 0.00 0.40
ALTR 150717P00038000 P 07/17/15 38.0 0.00 0.05
ALTR 150717P00038500 P 07/17/15 38.5 0.00 0.40
ALTR 150717P00039000 P 07/17/15 39.0 0.00 0.05
ALTR 150717P00039500 P 07/17/15 39.5 0.00 0.40
ALTR 150717P00040000 P 07/17/15 40.0 0.00 0.05
ALTR 150717P00040500 P 07/17/15 40.5 0.00 0.40
ALTR 150717P00041000 P 07/17/15 41.0 0.00 0.05
ALTR 150717P00041500 P 07/17/15 41.5 0.00 0.40
ALTR 150717P00042000 P 07/17/15 42.0 0.00 0.05
ALTR 150717P00042500 P 07/17/15 42.5 0.00 0.40
ALTR 150717P00043000 P 07/17/15 43.0 0.00 0.05
ALTR 150717P00043500 P 07/17/15 43.5 0.00 0.40
ALTR 150717P00044000 P 07/17/15 44.0 0.00 0.05
ALTR 150717P00044500 P 07/17/15 44.5 0.00 0.40
ALTR 150717P00045000 P 07/17/15 45.0 0.00 0.05
ALTR 150717P00045500 P 07/17/15 45.5 0.00 0.40
ALTR 150717P00046000 P 07/17/15 46.0 0.00 0.05
ALTR 150717P00046500 P 07/17/15 46.5 0.00 0.65
ALTR 150717P00047000 P 07/17/15 47.0 0.00 0.05
ALTR 150717P00047500 P 07/17/15 47.5 0.00 0.05
ALTR 150717P00048000 P 07/17/15 48.0 0.00 0.05
ALTR 150717P00048500 P 07/17/15 48.5 0.00 3.20
ALTR 150717P00049000 P 07/17/15 49.0 0.00 0.10
ALTR 150717P00049500 P 07/17/15 49.5 0.00 4.10
ALTR 150717P00050000 P 07/17/15 50.0 0.00 0.20
ALTR 150717P00050500 P 07/17/15 50.5 0.00 4.50
ALTR 150717P00051000 P 07/17/15 51.0 0.00 4.80
ALTR 150717P00051500 P 07/17/15 51.5 0.00 4.80
ALTR 150717P00052000 P 07/17/15 52.0 0.00 4.80
ALTR 150717P00052500 P 07/17/15 52.5 0.00 4.80
ALTR 150717P00053000 P 07/17/15 53.0 0.00 4.80
ALTR 150717P00053500 P 07/17/15 53.5 0.00 4.80
ALTR 150717P00054000 P 07/17/15 54.0 0.40 4.90
ALTR 150717P00054500 P 07/17/15 54.5 1.00 5.40
ALTR 150717P00055000 P 07/17/15 55.0 1.35 5.90
ALTR 150717P00055500 P 07/17/15 55.5 2.00 6.40
ALTR 150717P00056000 P 07/17/15 56.0 2.35 6.90
ALTR 150717P00056500 P 07/17/15 56.5 3.00 7.40
ALTR 150717P00057000 P 07/17/15 57.0 3.30 7.80
ALTR 150717P00057500 P 07/17/15 57.5 4.00 8.30
ALTR 150717P00058000 P 07/17/15 58.0 4.30 8.80
ALTR 150717P00059000 P 07/17/15 59.0 5.30 9.80
ALTR 150717P00060000 P 07/17/15 60.0 6.30 10.80
ALTR 150717P00065000 P 07/17/15 65.0 11.40 15.80
ALTR 150724C00040000 C 07/24/15 40.0 9.00 13.50
ALTR 150724C00042000 C 07/24/15 42.0 7.20 11.70
ALTR 150724C00043000 C 07/24/15 43.0 6.00 10.50
ALTR 150724C00044000 C 07/24/15 44.0 5.00 9.50
ALTR 150724C00044500 C 07/24/15 44.5 4.70 9.00
ALTR 150724C00045000 C 07/24/15 45.0 4.20 8.70
ALTR 150724C00045500 C 07/24/15 45.5 3.70 8.00
ALTR 150724C00046000 C 07/24/15 46.0 3.20 7.60
ALTR 150724C00046500 C 07/24/15 46.5 2.70 7.00
ALTR 150724C00047000 C 07/24/15 47.0 2.30 6.80
ALTR 150724C00047500 C 07/24/15 47.5 2.00 6.20
ALTR 150724C00048000 C 07/24/15 48.0 1.50 5.80
ALTR 150724C00048500 C 07/24/15 48.5 1.10 5.40
ALTR 150724C00049000 C 07/24/15 49.0 0.70 4.90
ALTR 150724C00049500 C 07/24/15 49.5 0.50 4.70
ALTR 150724C00050000 C 07/24/15 50.0 0.10 4.70
ALTR 150724C00050500 C 07/24/15 50.5 0.00 4.80
ALTR 150724C00051000 C 07/24/15 51.0 0.00 4.60
ALTR 150724C00051500 C 07/24/15 51.5 0.00 0.50
ALTR 150724C00052000 C 07/24/15 52.0 0.00 3.20
ALTR 150724C00052500 C 07/24/15 52.5 0.00 1.85
ALTR 150724C00053000 C 07/24/15 53.0 0.00 0.40
ALTR 150724C00053500 C 07/24/15 53.5 0.00 0.40
ALTR 150724C00054000 C 07/24/15 54.0 0.00 0.40
ALTR 150724C00054500 C 07/24/15 54.5 0.00 0.40
ALTR 150724C00055000 C 07/24/15 55.0 0.00 0.40
ALTR 150724C00055500 C 07/24/15 55.5 0.00 0.40
ALTR 150724C00056000 C 07/24/15 56.0 0.00 0.40
ALTR 150724C00056500 C 07/24/15 56.5 0.00 0.40
ALTR 150724C00057000 C 07/24/15 57.0 0.00 0.40
ALTR 150724C00057500 C 07/24/15 57.5 0.00 0.40
ALTR 150724C00058000 C 07/24/15 58.0 0.00 0.05
ALTR 150724C00058500 C 07/24/15 58.5 0.00 0.40
ALTR 150724C00059000 C 07/24/15 59.0 0.00 0.05
ALTR 150724C00060000 C 07/24/15 60.0 0.00 0.40
ALTR 150724C00061000 C 07/24/15 61.0 0.00 0.40
ALTR 150724P00040000 P 07/24/15 40.0 0.00 0.40
ALTR 150724P00042000 P 07/24/15 42.0 0.00 0.40
ALTR 150724P00043000 P 07/24/15 43.0 0.00 0.40
ALTR 150724P00044000 P 07/24/15 44.0 0.00 0.40
ALTR 150724P00044500 P 07/24/15 44.5 0.00 0.40
ALTR 150724P00045000 P 07/24/15 45.0 0.00 0.50
ALTR 150724P00045500 P 07/24/15 45.5 0.00 0.75
ALTR 150724P00046000 P 07/24/15 46.0 0.00 1.10
ALTR 150724P00046500 P 07/24/15 46.5 0.00 1.55
ALTR 150724P00047000 P 07/24/15 47.0 0.00 2.10
ALTR 150724P00047500 P 07/24/15 47.5 0.00 2.65
ALTR 150724P00048000 P 07/24/15 48.0 0.00 3.10
ALTR 150724P00048500 P 07/24/15 48.5 0.00 3.80
ALTR 150724P00049000 P 07/24/15 49.0 0.10 4.10
ALTR 150724P00049500 P 07/24/15 49.5 0.00 4.30
ALTR 150724P00050000 P 07/24/15 50.0 0.00 4.60
ALTR 150724P00050500 P 07/24/15 50.5 0.00 4.80
ALTR 150724P00051000 P 07/24/15 51.0 0.00 4.80
ALTR 150724P00051500 P 07/24/15 51.5 0.00 4.80
ALTR 150724P00052000 P 07/24/15 52.0 0.00 4.80
ALTR 150724P00052500 P 07/24/15 52.5 0.10 4.70
ALTR 150724P00053000 P 07/24/15 53.0 0.30 4.70
ALTR 150724P00053500 P 07/24/15 53.5 0.70 4.90
ALTR 150724P00054000 P 07/24/15 54.0 1.10 5.00
ALTR 150724P00054500 P 07/24/15 54.5 1.50 5.60
ALTR 150724P00055000 P 07/24/15 55.0 1.90 6.00
ALTR 150724P00055500 P 07/24/15 55.5 2.30 6.60
ALTR 150724P00056000 P 07/24/15 56.0 2.70 7.00
ALTR 150724P00056500 P 07/24/15 56.5 3.10 7.40
ALTR 150724P00057000 P 07/24/15 57.0 3.50 7.80
ALTR 150724P00057500 P 07/24/15 57.5 4.00 8.30
ALTR 150724P00058000 P 07/24/15 58.0 4.50 8.80
ALTR 150724P00058500 P 07/24/15 58.5 5.00 9.30
ALTR 150724P00059000 P 07/24/15 59.0 5.30 9.80
ALTR 150724P00060000 P 07/24/15 60.0 6.30 10.80
ALTR 150724P00061000 P 07/24/15 61.0 7.30 11.80
ALTR 150731C00040000 C 07/31/15 40.0 9.00 13.60
ALTR 150731C00042000 C 07/31/15 42.0 7.10 11.70
ALTR 150731C00043000 C 07/31/15 43.0 6.00 10.80
ALTR 150731C00044000 C 07/31/15 44.0 5.10 9.60
ALTR 150731C00045000 C 07/31/15 45.0 4.10 8.60
ALTR 150731C00045500 C 07/31/15 45.5 3.70 8.00
ALTR 150731C00046000 C 07/31/15 46.0 3.10 7.70
ALTR 150731C00046500 C 07/31/15 46.5 3.00 7.30
ALTR 150731C00047000 C 07/31/15 47.0 2.30 6.80
ALTR 150731C00047500 C 07/31/15 47.5 2.00 6.30
ALTR 150731C00048000 C 07/31/15 48.0 1.50 5.80
ALTR 150731C00048500 C 07/31/15 48.5 1.10 5.30
ALTR 150731C00049000 C 07/31/15 49.0 0.90 5.00
ALTR 150731C00049500 C 07/31/15 49.5 0.50 4.90
ALTR 150731C00050000 C 07/31/15 50.0 0.10 4.70
ALTR 150731C00050500 C 07/31/15 50.5 0.00 4.80
ALTR 150731C00051000 C 07/31/15 51.0 0.00 4.80
ALTR 150731C00051500 C 07/31/15 51.5 0.00 4.30
ALTR 150731C00052000 C 07/31/15 52.0 0.00 3.60
ALTR 150731C00052500 C 07/31/15 52.5 0.00 1.10
ALTR 150731C00053000 C 07/31/15 53.0 0.00 1.00
ALTR 150731C00053500 C 07/31/15 53.5 0.00 0.40
ALTR 150731C00054000 C 07/31/15 54.0 0.00 0.40
ALTR 150731C00054500 C 07/31/15 54.5 0.00 0.40
ALTR 150731C00055000 C 07/31/15 55.0 0.00 0.40
ALTR 150731C00055500 C 07/31/15 55.5 0.00 0.40
ALTR 150731C00056000 C 07/31/15 56.0 0.00 0.40
ALTR 150731C00056500 C 07/31/15 56.5 0.00 0.40
ALTR 150731C00057000 C 07/31/15 57.0 0.00 0.40
ALTR 150731C00057500 C 07/31/15 57.5 0.00 0.40
ALTR 150731C00058000 C 07/31/15 58.0 0.00 0.40
ALTR 150731C00059000 C 07/31/15 59.0 0.00 0.40
ALTR 150731C00060000 C 07/31/15 60.0 0.00 0.40
ALTR 150731C00061000 C 07/31/15 61.0 0.00 0.40
ALTR 150731P00040000 P 07/31/15 40.0 0.00 0.40
ALTR 150731P00042000 P 07/31/15 42.0 0.00 0.40
ALTR 150731P00043000 P 07/31/15 43.0 0.00 0.40
ALTR 150731P00044000 P 07/31/15 44.0 0.00 0.50
ALTR 150731P00045000 P 07/31/15 45.0 0.00 1.05
ALTR 150731P00045500 P 07/31/15 45.5 0.00 1.45
ALTR 150731P00046000 P 07/31/15 46.0 0.00 1.95
ALTR 150731P00046500 P 07/31/15 46.5 0.00 2.50
ALTR 150731P00047000 P 07/31/15 47.0 0.00 3.00
ALTR 150731P00047500 P 07/31/15 47.5 0.00 3.40
ALTR 150731P00048000 P 07/31/15 48.0 0.00 4.00
ALTR 150731P00048500 P 07/31/15 48.5 0.00 4.30
ALTR 150731P00049000 P 07/31/15 49.0 0.00 4.60
ALTR 150731P00049500 P 07/31/15 49.5 0.00 4.70
ALTR 150731P00050000 P 07/31/15 50.0 0.00 4.80
ALTR 150731P00050500 P 07/31/15 50.5 0.00 4.80
ALTR 150731P00051000 P 07/31/15 51.0 0.00 4.80
ALTR 150731P00051500 P 07/31/15 51.5 0.00 4.80
ALTR 150731P00052000 P 07/31/15 52.0 0.00 4.80
ALTR 150731P00052500 P 07/31/15 52.5 0.10 4.70
ALTR 150731P00053000 P 07/31/15 53.0 0.50 4.90
ALTR 150731P00053500 P 07/31/15 53.5 0.70 4.90
ALTR 150731P00054000 P 07/31/15 54.0 1.10 5.00
ALTR 150731P00054500 P 07/31/15 54.5 1.50 5.60
ALTR 150731P00055000 P 07/31/15 55.0 1.90 6.00
ALTR 150731P00055500 P 07/31/15 55.5 2.30 6.50
ALTR 150731P00056000 P 07/31/15 56.0 2.70 7.00
ALTR 150731P00056500 P 07/31/15 56.5 3.20 7.50
ALTR 150731P00057000 P 07/31/15 57.0 3.50 7.90
ALTR 150731P00057500 P 07/31/15 57.5 4.00 8.50
ALTR 150731P00058000 P 07/31/15 58.0 4.50 9.00
ALTR 150731P00059000 P 07/31/15 59.0 5.40 10.00
ALTR 150731P00060000 P 07/31/15 60.0 6.40 11.00
ALTR 150731P00061000 P 07/31/15 61.0 7.30 11.90
ALTR 150807C00040000 C 08/07/15 40.0 9.00 13.50
ALTR 150807C00042000 C 08/07/15 42.0 7.00 11.50
ALTR 150807C00043000 C 08/07/15 43.0 6.00 10.80
ALTR 150807C00044000 C 08/07/15 44.0 5.10 9.60
ALTR 150807C00045000 C 08/07/15 45.0 4.10 8.70
ALTR 150807C00045500 C 08/07/15 45.5 4.00 8.30
ALTR 150807C00046000 C 08/07/15 46.0 3.30 7.80
ALTR 150807C00046500 C 08/07/15 46.5 3.00 7.30
ALTR 150807C00047000 C 08/07/15 47.0 2.30 6.80
ALTR 150807C00047500 C 08/07/15 47.5 2.00 6.30
ALTR 150807C00048000 C 08/07/15 48.0 1.50 5.80
ALTR 150807C00048500 C 08/07/15 48.5 1.30 5.40
ALTR 150807C00049000 C 08/07/15 49.0 0.90 5.00
ALTR 150807C00049500 C 08/07/15 49.5 0.50 4.90
ALTR 150807C00050000 C 08/07/15 50.0 0.10 4.70
ALTR 150807C00050500 C 08/07/15 50.5 0.00 4.80
ALTR 150807C00051000 C 08/07/15 51.0 0.00 4.80
ALTR 150807C00051500 C 08/07/15 51.5 0.00 4.60
ALTR 150807C00052000 C 08/07/15 52.0 0.00 3.90
ALTR 150807C00052500 C 08/07/15 52.5 0.00 2.90
ALTR 150807C00053000 C 08/07/15 53.0 0.00 1.40
ALTR 150807C00053500 C 08/07/15 53.5 0.00 0.40
ALTR 150807C00054000 C 08/07/15 54.0 0.00 0.40
ALTR 150807C00054500 C 08/07/15 54.5 0.00 0.40
ALTR 150807C00055000 C 08/07/15 55.0 0.00 0.40
ALTR 150807C00055500 C 08/07/15 55.5 0.00 0.40
ALTR 150807C00056000 C 08/07/15 56.0 0.00 0.40
ALTR 150807C00056500 C 08/07/15 56.5 0.00 0.40
ALTR 150807C00057000 C 08/07/15 57.0 0.00 0.05
ALTR 150807C00057500 C 08/07/15 57.5 0.00 0.40
ALTR 150807C00058000 C 08/07/15 58.0 0.00 0.05
ALTR 150807C00059000 C 08/07/15 59.0 0.00 0.05
ALTR 150807C00060000 C 08/07/15 60.0 0.00 0.40
ALTR 150807C00061000 C 08/07/15 61.0 0.00 0.40
ALTR 150807P00040000 P 08/07/15 40.0 0.00 0.05
ALTR 150807P00042000 P 08/07/15 42.0 0.00 0.10
ALTR 150807P00043000 P 08/07/15 43.0 0.00 0.10
ALTR 150807P00044000 P 08/07/15 44.0 0.00 0.15
ALTR 150807P00045000 P 08/07/15 45.0 0.00 2.00
ALTR 150807P00045500 P 08/07/15 45.5 0.00 2.45
ALTR 150807P00046000 P 08/07/15 46.0 0.00 0.20
ALTR 150807P00046500 P 08/07/15 46.5 0.00 3.40
ALTR 150807P00047000 P 08/07/15 47.0 0.00 0.25
ALTR 150807P00047500 P 08/07/15 47.5 0.00 4.10
ALTR 150807P00048000 P 08/07/15 48.0 0.00 0.35
ALTR 150807P00048500 P 08/07/15 48.5 0.00 4.80
ALTR 150807P00049000 P 08/07/15 49.0 0.00 0.45
ALTR 150807P00049500 P 08/07/15 49.5 0.00 4.80
ALTR 150807P00050000 P 08/07/15 50.0 0.00 4.70
ALTR 150807P00050500 P 08/07/15 50.5 0.00 4.80
ALTR 150807P00051000 P 08/07/15 51.0 0.10 4.70
ALTR 150807P00051500 P 08/07/15 51.5 0.10 4.70
ALTR 150807P00052000 P 08/07/15 52.0 0.20 4.70
ALTR 150807P00052500 P 08/07/15 52.5 0.30 4.90
ALTR 150807P00053000 P 08/07/15 53.0 0.50 4.90
ALTR 150807P00053500 P 08/07/15 53.5 0.90 4.90
ALTR 150807P00054000 P 08/07/15 54.0 1.30 5.20
ALTR 150807P00054500 P 08/07/15 54.5 1.70 5.60
ALTR 150807P00055000 P 08/07/15 55.0 2.00 6.20
ALTR 150807P00055500 P 08/07/15 55.5 2.35 6.60
ALTR 150807P00056000 P 08/07/15 56.0 2.90 7.00
ALTR 150807P00056500 P 08/07/15 56.5 3.30 7.60
ALTR 150807P00057000 P 08/07/15 57.0 3.70 8.00
ALTR 150807P00057500 P 08/07/15 57.5 4.10 8.60
ALTR 150807P00058000 P 08/07/15 58.0 4.50 9.00
ALTR 150807P00059000 P 08/07/15 59.0 5.50 10.00
ALTR 150807P00060000 P 08/07/15 60.0 6.50 11.00
ALTR 150807P00061000 P 08/07/15 61.0 7.50 11.90
ALTR 150821C00045000 C 08/21/15 45.0 4.10 8.60
ALTR 150821C00050000 C 08/21/15 50.0 0.30 2.70
ALTR 150821C00055000 C 08/21/15 55.0 0.00 0.40
ALTR 150821C00060000 C 08/21/15 60.0 0.00 0.05
ALTR 150821C00065000 C 08/21/15 65.0 0.00 0.40
ALTR 150821C00070000 C 08/21/15 70.0 0.00 0.40
ALTR 150821C00075000 C 08/21/15 75.0 0.00 0.40
ALTR 150821P00045000 P 08/21/15 45.0 0.00 0.20
ALTR 150821P00050000 P 08/21/15 50.0 0.00 0.55
ALTR 150821P00055000 P 08/21/15 55.0 2.00 6.00
ALTR 150821P00060000 P 08/21/15 60.0 6.50 11.00
ALTR 150821P00065000 P 08/21/15 65.0 11.50 16.00
ALTR 150821P00070000 P 08/21/15 70.0 16.50 21.00
ALTR 150821P00075000 P 08/21/15 75.0 21.50 26.00
ALTR 150918C00019000 C 09/18/15 19.0 30.00 34.50
ALTR 150918C00020000 C 09/18/15 20.0 29.00 33.80
ALTR 150918C00021000 C 09/18/15 21.0 28.00 32.80
ALTR 150918C00022000 C 09/18/15 22.0 27.00 31.80
ALTR 150918C00023000 C 09/18/15 23.0 26.00 30.80
ALTR 150918C00024000 C 09/18/15 24.0 25.00 29.80
ALTR 150918C00025000 C 09/18/15 25.0 24.00 28.50
ALTR 150918C00026000 C 09/18/15 26.0 23.00 27.80
ALTR 150918C00027000 C 09/18/15 27.0 22.00 26.80
ALTR 150918C00028000 C 09/18/15 28.0 21.00 25.80
ALTR 150918C00029000 C 09/18/15 29.0 20.00 24.50
ALTR 150918C00030000 C 09/18/15 30.0 19.00 23.80
ALTR 150918C00031000 C 09/18/15 31.0 18.10 22.50
ALTR 150918C00032000 C 09/18/15 32.0 17.10 21.50
ALTR 150918C00033000 C 09/18/15 33.0 16.10 20.50
ALTR 150918C00034000 C 09/18/15 34.0 15.10 19.70
ALTR 150918C00035000 C 09/18/15 35.0 14.10 18.70
ALTR 150918C00036000 C 09/18/15 36.0 13.00 15.80
ALTR 150918C00037000 C 09/18/15 37.0 12.10 16.70
ALTR 150918C00038000 C 09/18/15 38.0 11.10 15.70
ALTR 150918C00039000 C 09/18/15 39.0 10.10 14.70
ALTR 150918C00040000 C 09/18/15 40.0 10.30 12.40
ALTR 150918C00041000 C 09/18/15 41.0 10.20 10.80
ALTR 150918C00042000 C 09/18/15 42.0 7.20 11.60
ALTR 150918C00043000 C 09/18/15 43.0 7.20 9.10
ALTR 150918C00044000 C 09/18/15 44.0 5.60 7.70
ALTR 150918C00045000 C 09/18/15 45.0 6.20 7.50
ALTR 150918C00046000 C 09/18/15 46.0 3.70 7.90
ALTR 150918C00047000 C 09/18/15 47.0 3.30 4.90
ALTR 150918C00048000 C 09/18/15 48.0 2.45 4.50
ALTR 150918C00049000 C 09/18/15 49.0 1.20 3.60
ALTR 150918C00050000 C 09/18/15 50.0 1.25 2.15
ALTR 150918C00055000 C 09/18/15 55.0 0.00 0.05
ALTR 150918C00060000 C 09/18/15 60.0 0.00 0.05
ALTR 150918C00065000 C 09/18/15 65.0 0.00 0.05
ALTR 150918P00019000 P 09/18/15 19.0 0.00 0.05
ALTR 150918P00020000 P 09/18/15 20.0 0.00 0.05
ALTR 150918P00021000 P 09/18/15 21.0 0.00 0.05
ALTR 150918P00022000 P 09/18/15 22.0 0.00 0.05
ALTR 150918P00023000 P 09/18/15 23.0 0.00 0.05
ALTR 150918P00024000 P 09/18/15 24.0 0.00 0.05
ALTR 150918P00025000 P 09/18/15 25.0 0.00 0.05
ALTR 150918P00026000 P 09/18/15 26.0 0.00 0.05
ALTR 150918P00027000 P 09/18/15 27.0 0.00 0.05
ALTR 150918P00028000 P 09/18/15 28.0 0.00 0.05
ALTR 150918P00029000 P 09/18/15 29.0 0.00 0.05
ALTR 150918P00030000 P 09/18/15 30.0 0.00 0.05
ALTR 150918P00031000 P 09/18/15 31.0 0.00 0.05
ALTR 150918P00032000 P 09/18/15 32.0 0.00 0.05
ALTR 150918P00033000 P 09/18/15 33.0 0.00 0.05
ALTR 150918P00034000 P 09/18/15 34.0 0.00 0.05
ALTR 150918P00035000 P 09/18/15 35.0 0.00 0.10
ALTR 150918P00036000 P 09/18/15 36.0 0.00 0.10
ALTR 150918P00037000 P 09/18/15 37.0 0.00 0.10
ALTR 150918P00038000 P 09/18/15 38.0 0.00 0.15
ALTR 150918P00039000 P 09/18/15 39.0 0.00 0.15
ALTR 150918P00040000 P 09/18/15 40.0 0.00 0.20
ALTR 150918P00041000 P 09/18/15 41.0 0.00 0.20
ALTR 150918P00042000 P 09/18/15 42.0 0.00 0.25
ALTR 150918P00043000 P 09/18/15 43.0 0.05 0.30
ALTR 150918P00044000 P 09/18/15 44.0 0.00 0.35
ALTR 150918P00045000 P 09/18/15 45.0 0.00 0.40
ALTR 150918P00046000 P 09/18/15 46.0 0.00 0.45
ALTR 150918P00047000 P 09/18/15 47.0 0.10 0.50
ALTR 150918P00048000 P 09/18/15 48.0 0.10 0.60
ALTR 150918P00049000 P 09/18/15 49.0 0.10 0.70
ALTR 150918P00050000 P 09/18/15 50.0 0.20 0.75
ALTR 150918P00055000 P 09/18/15 55.0 1.50 6.00
ALTR 150918P00060000 P 09/18/15 60.0 6.50 11.00
ALTR 150918P00065000 P 09/18/15 65.0 11.50 16.00
ALTR 151218C00022000 C 12/18/15 22.0 27.20 31.70
ALTR 151218C00023000 C 12/18/15 23.0 26.10 30.70
ALTR 151218C00024000 C 12/18/15 24.0 25.10 29.70
ALTR 151218C00025000 C 12/18/15 25.0 24.10 28.70
ALTR 151218C00026000 C 12/18/15 26.0 23.10 27.70
ALTR 151218C00027000 C 12/18/15 27.0 22.10 26.70
ALTR 151218C00028000 C 12/18/15 28.0 21.10 25.70
ALTR 151218C00029000 C 12/18/15 29.0 20.10 24.70
ALTR 151218C00030000 C 12/18/15 30.0 19.10 23.70
ALTR 151218C00031000 C 12/18/15 31.0 18.10 22.70
ALTR 151218C00032000 C 12/18/15 32.0 17.10 21.70
ALTR 151218C00033000 C 12/18/15 33.0 16.10 20.70
ALTR 151218C00034000 C 12/18/15 34.0 15.10 19.70
ALTR 151218C00035000 C 12/18/15 35.0 14.10 18.70
ALTR 151218C00036000 C 12/18/15 36.0 13.00 17.50
ALTR 151218C00037000 C 12/18/15 37.0 12.10 16.60
ALTR 151218C00038000 C 12/18/15 38.0 11.10 15.60
ALTR 151218C00039000 C 12/18/15 39.0 10.10 14.60
ALTR 151218C00040000 C 12/18/15 40.0 9.10 13.60
ALTR 151218C00041000 C 12/18/15 41.0 8.20 12.70
ALTR 151218C00042000 C 12/18/15 42.0 7.30 11.70
ALTR 151218C00043000 C 12/18/15 43.0 6.30 10.80
ALTR 151218C00044000 C 12/18/15 44.0 5.40 9.50
ALTR 151218C00045000 C 12/18/15 45.0 4.70 8.60
ALTR 151218C00046000 C 12/18/15 46.0 3.70 8.00
ALTR 151218C00047000 C 12/18/15 47.0 4.00 7.00
ALTR 151218C00048000 C 12/18/15 48.0 1.90 5.00
ALTR 151218C00049000 C 12/18/15 49.0 1.15 5.60
ALTR 151218C00050000 C 12/18/15 50.0 2.65 2.90
ALTR 151218C00055000 C 12/18/15 55.0 0.00 0.10
ALTR 151218C00060000 C 12/18/15 60.0 0.00 0.05
ALTR 151218C00065000 C 12/18/15 65.0 0.00 0.05
ALTR 151218P00022000 P 12/18/15 22.0 0.00 0.05
ALTR 151218P00023000 P 12/18/15 23.0 0.00 0.05
ALTR 151218P00024000 P 12/18/15 24.0 0.00 0.05
ALTR 151218P00025000 P 12/18/15 25.0 0.00 0.05
ALTR 151218P00026000 P 12/18/15 26.0 0.00 0.05
ALTR 151218P00027000 P 12/18/15 27.0 0.00 0.05
ALTR 151218P00028000 P 12/18/15 28.0 0.00 0.05
ALTR 151218P00029000 P 12/18/15 29.0 0.00 0.10
ALTR 151218P00030000 P 12/18/15 30.0 0.00 0.10
ALTR 151218P00031000 P 12/18/15 31.0 0.00 0.10
ALTR 151218P00032000 P 12/18/15 32.0 0.00 0.15
ALTR 151218P00033000 P 12/18/15 33.0 0.00 0.15
ALTR 151218P00034000 P 12/18/15 34.0 0.00 0.15
ALTR 151218P00035000 P 12/18/15 35.0 0.00 0.20
ALTR 151218P00036000 P 12/18/15 36.0 0.00 0.20
ALTR 151218P00037000 P 12/18/15 37.0 0.00 0.25
ALTR 151218P00038000 P 12/18/15 38.0 0.00 0.30
ALTR 151218P00039000 P 12/18/15 39.0 0.05 0.35
ALTR 151218P00040000 P 12/18/15 40.0 0.00 0.40
ALTR 151218P00041000 P 12/18/15 41.0 0.20 0.45
ALTR 151218P00042000 P 12/18/15 42.0 0.10 0.50
ALTR 151218P00043000 P 12/18/15 43.0 0.15 0.60
ALTR 151218P00044000 P 12/18/15 44.0 0.20 0.70
ALTR 151218P00045000 P 12/18/15 45.0 0.30 0.80
ALTR 151218P00046000 P 12/18/15 46.0 0.35 0.90
ALTR 151218P00047000 P 12/18/15 47.0 0.50 1.05
ALTR 151218P00048000 P 12/18/15 48.0 0.70 1.20
ALTR 151218P00049000 P 12/18/15 49.0 0.00 4.80
ALTR 151218P00050000 P 12/18/15 50.0 1.20 2.00
ALTR 151218P00055000 P 12/18/15 55.0 3.50 6.00
ALTR 151218P00060000 P 12/18/15 60.0 6.50 11.00
ALTR 151218P00065000 P 12/18/15 65.0 11.60 16.00
ALTR 160115C00018000 C 01/15/16 18.0 31.00 34.20
ALTR 160115C00020000 C 01/15/16 20.0 29.00 33.50
ALTR 160115C00021000 C 01/15/16 21.0 28.00 32.50
ALTR 160115C00022000 C 01/15/16 22.0 27.00 31.50
ALTR 160115C00023000 C 01/15/16 23.0 26.00 30.50
ALTR 160115C00024000 C 01/15/16 24.0 25.00 29.50
ALTR 160115C00025000 C 01/15/16 25.0 24.00 28.50
ALTR 160115C00026000 C 01/15/16 26.0 23.00 27.50
ALTR 160115C00027000 C 01/15/16 27.0 22.00 26.50
ALTR 160115C00028000 C 01/15/16 28.0 21.00 25.50
ALTR 160115C00029000 C 01/15/16 29.0 20.00 24.50
ALTR 160115C00030000 C 01/15/16 30.0 19.10 23.50
ALTR 160115C00031000 C 01/15/16 31.0 18.00 22.50
ALTR 160115C00032000 C 01/15/16 32.0 17.10 21.10
ALTR 160115C00033000 C 01/15/16 33.0 16.00 20.50
ALTR 160115C00034000 C 01/15/16 34.0 15.10 19.50
ALTR 160115C00035000 C 01/15/16 35.0 14.10 18.40
ALTR 160115C00036000 C 01/15/16 36.0 13.10 17.60
ALTR 160115C00037000 C 01/15/16 37.0 12.20 16.60
ALTR 160115C00038000 C 01/15/16 38.0 11.20 15.60
ALTR 160115C00039000 C 01/15/16 39.0 10.30 14.60
ALTR 160115C00040000 C 01/15/16 40.0 10.50 12.40
ALTR 160115C00041000 C 01/15/16 41.0 8.40 12.70
ALTR 160115C00042000 C 01/15/16 42.0 7.50 10.60
ALTR 160115C00043000 C 01/15/16 43.0 6.60 10.60
ALTR 160115C00044000 C 01/15/16 44.0 5.70 8.90
ALTR 160115C00045000 C 01/15/16 45.0 6.60 7.30
ALTR 160115C00046000 C 01/15/16 46.0 3.90 8.00
ALTR 160115C00047000 C 01/15/16 47.0 3.10 5.70
ALTR 160115C00048000 C 01/15/16 48.0 2.20 6.20
ALTR 160115C00049000 C 01/15/16 49.0 3.10 4.00
ALTR 160115C00050000 C 01/15/16 50.0 2.95 3.10
ALTR 160115C00055000 C 01/15/16 55.0 0.00 0.10
ALTR 160115C00060000 C 01/15/16 60.0 0.00 0.05
ALTR 160115C00065000 C 01/15/16 65.0 0.00 0.05
ALTR 160115P00018000 P 01/15/16 18.0 0.00 0.05
ALTR 160115P00020000 P 01/15/16 20.0 0.00 0.05
ALTR 160115P00021000 P 01/15/16 21.0 0.00 0.05
ALTR 160115P00022000 P 01/15/16 22.0 0.00 0.05
ALTR 160115P00023000 P 01/15/16 23.0 0.00 0.05
ALTR 160115P00024000 P 01/15/16 24.0 0.00 0.05
ALTR 160115P00025000 P 01/15/16 25.0 0.00 0.05
ALTR 160115P00026000 P 01/15/16 26.0 0.00 0.05
ALTR 160115P00027000 P 01/15/16 27.0 0.00 0.05
ALTR 160115P00028000 P 01/15/16 28.0 0.00 0.10
ALTR 160115P00029000 P 01/15/16 29.0 0.00 0.10
ALTR 160115P00030000 P 01/15/16 30.0 0.00 0.10
ALTR 160115P00031000 P 01/15/16 31.0 0.05 0.15
ALTR 160115P00032000 P 01/15/16 32.0 0.05 0.15
ALTR 160115P00033000 P 01/15/16 33.0 0.05 0.20
ALTR 160115P00034000 P 01/15/16 34.0 0.00 0.20
ALTR 160115P00035000 P 01/15/16 35.0 0.15 0.25
ALTR 160115P00036000 P 01/15/16 36.0 0.05 0.30
ALTR 160115P00037000 P 01/15/16 37.0 0.05 0.35
ALTR 160115P00038000 P 01/15/16 38.0 0.25 0.40
ALTR 160115P00039000 P 01/15/16 39.0 0.15 0.45
ALTR 160115P00040000 P 01/15/16 40.0 0.30 0.50
ALTR 160115P00041000 P 01/15/16 41.0 0.45 0.55
ALTR 160115P00042000 P 01/15/16 42.0 0.25 0.65
ALTR 160115P00043000 P 01/15/16 43.0 0.30 0.75
ALTR 160115P00044000 P 01/15/16 44.0 0.40 0.85
ALTR 160115P00045000 P 01/15/16 45.0 0.65 0.95
ALTR 160115P00046000 P 01/15/16 46.0 0.55 1.05
ALTR 160115P00047000 P 01/15/16 47.0 0.70 1.20
ALTR 160115P00048000 P 01/15/16 48.0 0.50 3.20
ALTR 160115P00049000 P 01/15/16 49.0 0.10 4.80
ALTR 160115P00050000 P 01/15/16 50.0 1.55 1.95
ALTR 160115P00055000 P 01/15/16 55.0 2.00 4.60
ALTR 160115P00060000 P 01/15/16 60.0 6.60 11.00
ALTR 160115P00065000 P 01/15/16 65.0 11.60 16.00
ALTR 160219C00030000 C 02/19/16 30.0 19.10 23.70
ALTR 160219C00035000 C 02/19/16 35.0 14.20 18.50
ALTR 160219C00040000 C 02/19/16 40.0 9.50 13.70
ALTR 160219C00045000 C 02/19/16 45.0 5.00 8.90
ALTR 160219C00050000 C 02/19/16 50.0 3.00 3.20
ALTR 160219C00055000 C 02/19/16 55.0 0.00 0.20
ALTR 160219C00060000 C 02/19/16 60.0 0.00 0.40
ALTR 160219C00065000 C 02/19/16 65.0 0.00 0.40
ALTR 160219C00070000 C 02/19/16 70.0 0.00 0.40
ALTR 160219C00075000 C 02/19/16 75.0 0.00 0.40
ALTR 160219P00030000 P 02/19/16 30.0 0.00 0.85
ALTR 160219P00035000 P 02/19/16 35.0 0.00 1.90
ALTR 160219P00040000 P 02/19/16 40.0 0.00 1.55
ALTR 160219P00045000 P 02/19/16 45.0 0.00 4.70
ALTR 160219P00050000 P 02/19/16 50.0 0.70 4.90
ALTR 160219P00055000 P 02/19/16 55.0 2.00 6.20
ALTR 160219P00060000 P 02/19/16 60.0 6.50 10.90
ALTR 160219P00065000 P 02/19/16 65.0 11.50 15.90
ALTR 160219P00070000 P 02/19/16 70.0 16.50 20.90
ALTR 160219P00075000 P 02/19/16 75.0 21.50 26.00
ALTR 170120C00018000 C 01/20/17 18.0 31.00 35.80
ALTR 170120C00020000 C 01/20/17 20.0 29.00 33.80
ALTR 170120C00023000 C 01/20/17 23.0 26.00 30.80
ALTR 170120C00025000 C 01/20/17 25.0 24.00 28.80
ALTR 170120C00028000 C 01/20/17 28.0 21.00 25.80
ALTR 170120C00030000 C 01/20/17 30.0 19.10 23.80
ALTR 170120C00033000 C 01/20/17 33.0 16.20 20.80
ALTR 170120C00035000 C 01/20/17 35.0 14.30 18.90
ALTR 170120C00037000 C 01/20/17 37.0 12.60 17.10
ALTR 170120C00040000 C 01/20/17 40.0 12.10 14.60
ALTR 170120C00042000 C 01/20/17 42.0 8.00 12.50
ALTR 170120C00045000 C 01/20/17 45.0 7.40 10.00
ALTR 170120C00047000 C 01/20/17 47.0 6.00 6.50
ALTR 170120C00050000 C 01/20/17 50.0 3.40 3.50
ALTR 170120C00055000 C 01/20/17 55.0 0.05 0.10
ALTR 170120C00060000 C 01/20/17 60.0 0.00 0.10
ALTR 170120C00065000 C 01/20/17 65.0 0.00 0.05
ALTR 170120C00070000 C 01/20/17 70.0 0.00 0.05
ALTR 170120P00018000 P 01/20/17 18.0 0.00 0.05
ALTR 170120P00020000 P 01/20/17 20.0 0.00 0.05
ALTR 170120P00023000 P 01/20/17 23.0 0.00 0.10
ALTR 170120P00025000 P 01/20/17 25.0 0.00 0.15
ALTR 170120P00028000 P 01/20/17 28.0 0.00 0.20
ALTR 170120P00030000 P 01/20/17 30.0 0.05 0.30
ALTR 170120P00033000 P 01/20/17 33.0 0.00 0.40
ALTR 170120P00035000 P 01/20/17 35.0 0.20 0.50
ALTR 170120P00037000 P 01/20/17 37.0 0.15 0.60
ALTR 170120P00040000 P 01/20/17 40.0 0.70 0.80
ALTR 170120P00042000 P 01/20/17 42.0 0.00 1.00
ALTR 170120P00045000 P 01/20/17 45.0 0.80 1.30
ALTR 170120P00047000 P 01/20/17 47.0 1.30 1.70
ALTR 170120P00050000 P 01/20/17 50.0 1.80 2.20
ALTR 170120P00055000 P 01/20/17 55.0 1.55 6.00
ALTR 170120P00060000 P 01/20/17 60.0 6.50 11.20
ALTR 170120P00065000 P 01/20/17 65.0 11.40 16.00
ALTR 170120P00070000 P 01/20/17 70.0 16.50 21.20

OPRA data is delayed 15 minutes.