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 (2014-10-03)Premium Content

Altera Corp (ALTR)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALTR 141220C00023000 C 12/20/14 23.0 13.00 14.70
ALTR 141220C00024000 C 12/20/14 24.0 12.60 13.60
ALTR 141220C00025000 C 12/20/14 25.0 11.50 12.40
ALTR 141220C00026000 C 12/20/14 26.0 9.50 12.90
ALTR 141220C00027000 C 12/20/14 27.0 9.40 10.40
ALTR 141220C00028000 C 12/20/14 28.0 8.00 9.40
ALTR 141220C00029000 C 12/20/14 29.0 6.80 8.40
ALTR 141220C00030000 C 12/20/14 30.0 6.60 7.40
ALTR 141220C00031000 C 12/20/14 31.0 6.10 6.40
ALTR 141220C00032000 C 12/20/14 32.0 4.40 5.40
ALTR 141220C00033000 C 12/20/14 33.0 3.60 4.40
ALTR 141220C00034000 C 12/20/14 34.0 2.60 3.40
ALTR 141220C00035000 C 12/20/14 35.0 1.85 2.35
ALTR 141220C00036000 C 12/20/14 36.0 1.15 1.35
ALTR 141220C00037000 C 12/20/14 37.0 0.15 0.30
ALTR 141220C00038000 C 12/20/14 38.0 0.00 0.05
ALTR 141220C00039000 C 12/20/14 39.0 0.00 0.15
ALTR 141220C00040000 C 12/20/14 40.0 0.00 0.05
ALTR 141220C00041000 C 12/20/14 41.0 0.00 0.15
ALTR 141220C00042000 C 12/20/14 42.0 0.00 0.15
ALTR 141220C00043000 C 12/20/14 43.0 0.00 0.25
ALTR 141220C00044000 C 12/20/14 44.0 0.00 0.15
ALTR 141220C00045000 C 12/20/14 45.0 0.00 0.15
ALTR 141220C00046000 C 12/20/14 46.0 0.00 0.15
ALTR 141220C00047000 C 12/20/14 47.0 0.00 0.15
ALTR 141220P00023000 P 12/20/14 23.0 0.00 0.15
ALTR 141220P00024000 P 12/20/14 24.0 0.00 0.15
ALTR 141220P00025000 P 12/20/14 25.0 0.00 0.10
ALTR 141220P00026000 P 12/20/14 26.0 0.00 0.15
ALTR 141220P00027000 P 12/20/14 27.0 0.00 0.15
ALTR 141220P00028000 P 12/20/14 28.0 0.00 0.15
ALTR 141220P00029000 P 12/20/14 29.0 0.00 0.15
ALTR 141220P00030000 P 12/20/14 30.0 0.00 0.15
ALTR 141220P00031000 P 12/20/14 31.0 0.00 0.15
ALTR 141220P00032000 P 12/20/14 32.0 0.00 0.10
ALTR 141220P00033000 P 12/20/14 33.0 0.00 0.15
ALTR 141220P00034000 P 12/20/14 34.0 0.00 0.15
ALTR 141220P00035000 P 12/20/14 35.0 0.00 0.05
ALTR 141220P00036000 P 12/20/14 36.0 0.00 0.15
ALTR 141220P00037000 P 12/20/14 37.0 0.00 0.05
ALTR 141220P00038000 P 12/20/14 38.0 0.65 0.85
ALTR 141220P00039000 P 12/20/14 39.0 1.65 2.10
ALTR 141220P00040000 P 12/20/14 40.0 2.65 3.10
ALTR 141220P00041000 P 12/20/14 41.0 3.60 4.10
ALTR 141220P00042000 P 12/20/14 42.0 4.60 5.10
ALTR 141220P00043000 P 12/20/14 43.0 5.60 6.10
ALTR 141220P00044000 P 12/20/14 44.0 6.60 7.10
ALTR 141220P00045000 P 12/20/14 45.0 7.50 8.10
ALTR 141220P00046000 P 12/20/14 46.0 8.50 9.10
ALTR 141220P00047000 P 12/20/14 47.0 9.00 10.10
ALTR 150117C00018000 C 01/17/15 18.0 17.40 21.10
ALTR 150117C00019000 C 01/17/15 19.0 16.60 18.70
ALTR 150117C00020000 C 01/17/15 20.0 15.50 18.90
ALTR 150117C00021000 C 01/17/15 21.0 14.40 18.10
ALTR 150117C00023000 C 01/17/15 23.0 12.40 16.10
ALTR 150117C00024000 C 01/17/15 24.0 11.60 15.00
ALTR 150117C00025000 C 01/17/15 25.0 10.40 14.10
ALTR 150117C00026000 C 01/17/15 26.0 10.70 11.50
ALTR 150117C00027000 C 01/17/15 27.0 9.70 10.50
ALTR 150117C00028000 C 01/17/15 28.0 8.70 9.40
ALTR 150117C00029000 C 01/17/15 29.0 7.70 8.50
ALTR 150117C00030000 C 01/17/15 30.0 6.70 7.40
ALTR 150117C00031000 C 01/17/15 31.0 5.70 6.40
ALTR 150117C00032000 C 01/17/15 32.0 5.00 5.50
ALTR 150117C00033000 C 01/17/15 33.0 4.00 4.50
ALTR 150117C00034000 C 01/17/15 34.0 2.90 3.60
ALTR 150117C00035000 C 01/17/15 35.0 2.25 2.65
ALTR 150117C00036000 C 01/17/15 36.0 1.60 1.80
ALTR 150117C00037000 C 01/17/15 37.0 0.95 1.15
ALTR 150117C00038000 C 01/17/15 38.0 0.50 0.65
ALTR 150117C00039000 C 01/17/15 39.0 0.20 0.35
ALTR 150117C00040000 C 01/17/15 40.0 0.05 0.20
ALTR 150117C00041000 C 01/17/15 41.0 0.00 0.10
ALTR 150117C00042000 C 01/17/15 42.0 0.00 0.05
ALTR 150117C00043000 C 01/17/15 43.0 0.00 0.05
ALTR 150117C00044000 C 01/17/15 44.0 0.00 0.05
ALTR 150117C00045000 C 01/17/15 45.0 0.00 0.05
ALTR 150117C00046000 C 01/17/15 46.0 0.00 0.05
ALTR 150117C00047000 C 01/17/15 47.0 0.00 0.05
ALTR 150117C00048000 C 01/17/15 48.0 0.00 0.05
ALTR 150117C00049000 C 01/17/15 49.0 0.00 0.05
ALTR 150117C00050000 C 01/17/15 50.0 0.00 0.05
ALTR 150117C00055000 C 01/17/15 55.0 0.00 0.05
ALTR 150117P00018000 P 01/17/15 18.0 0.00 0.05
ALTR 150117P00019000 P 01/17/15 19.0 0.00 0.05
ALTR 150117P00020000 P 01/17/15 20.0 0.00 0.05
ALTR 150117P00021000 P 01/17/15 21.0 0.00 0.05
ALTR 150117P00023000 P 01/17/15 23.0 0.00 0.05
ALTR 150117P00024000 P 01/17/15 24.0 0.00 0.05
ALTR 150117P00025000 P 01/17/15 25.0 0.00 0.05
ALTR 150117P00026000 P 01/17/15 26.0 0.00 0.05
ALTR 150117P00027000 P 01/17/15 27.0 0.00 0.05
ALTR 150117P00028000 P 01/17/15 28.0 0.00 0.05
ALTR 150117P00029000 P 01/17/15 29.0 0.00 0.05
ALTR 150117P00030000 P 01/17/15 30.0 0.00 0.10
ALTR 150117P00031000 P 01/17/15 31.0 0.00 0.10
ALTR 150117P00032000 P 01/17/15 32.0 0.05 0.15
ALTR 150117P00033000 P 01/17/15 33.0 0.10 0.15
ALTR 150117P00034000 P 01/17/15 34.0 0.15 0.25
ALTR 150117P00035000 P 01/17/15 35.0 0.25 0.35
ALTR 150117P00036000 P 01/17/15 36.0 0.40 0.50
ALTR 150117P00037000 P 01/17/15 37.0 0.75 0.85
ALTR 150117P00038000 P 01/17/15 38.0 1.25 1.40
ALTR 150117P00039000 P 01/17/15 39.0 1.90 2.10
ALTR 150117P00040000 P 01/17/15 40.0 2.75 3.10
ALTR 150117P00041000 P 01/17/15 41.0 3.60 4.40
ALTR 150117P00042000 P 01/17/15 42.0 4.40 5.40
ALTR 150117P00043000 P 01/17/15 43.0 5.40 6.40
ALTR 150117P00044000 P 01/17/15 44.0 6.60 7.10
ALTR 150117P00045000 P 01/17/15 45.0 7.60 8.10
ALTR 150117P00046000 P 01/17/15 46.0 8.40 9.40
ALTR 150117P00047000 P 01/17/15 47.0 8.60 10.70
ALTR 150117P00048000 P 01/17/15 48.0 9.90 11.10
ALTR 150117P00049000 P 01/17/15 49.0 10.10 12.20
ALTR 150117P00050000 P 01/17/15 50.0 11.10 13.20
ALTR 150117P00055000 P 01/17/15 55.0 16.00 19.60
ALTR 150320C00019000 C 03/20/15 19.0 16.60 20.10
ALTR 150320C00020000 C 03/20/15 20.0 15.60 19.00
ALTR 150320C00021000 C 03/20/15 21.0 14.60 18.00
ALTR 150320C00023000 C 03/20/15 23.0 12.60 14.60
ALTR 150320C00024000 C 03/20/15 24.0 11.60 13.60
ALTR 150320C00025000 C 03/20/15 25.0 11.70 12.50
ALTR 150320C00026000 C 03/20/15 26.0 10.70 11.50
ALTR 150320C00027000 C 03/20/15 27.0 9.70 10.50
ALTR 150320C00028000 C 03/20/15 28.0 8.70 9.70
ALTR 150320C00029000 C 03/20/15 29.0 7.80 8.50
ALTR 150320C00030000 C 03/20/15 30.0 6.80 7.80
ALTR 150320C00031000 C 03/20/15 31.0 5.90 6.90
ALTR 150320C00032000 C 03/20/15 32.0 5.30 5.80
ALTR 150320C00033000 C 03/20/15 33.0 4.50 4.90
ALTR 150320C00034000 C 03/20/15 34.0 3.70 4.10
ALTR 150320C00035000 C 03/20/15 35.0 2.95 3.30
ALTR 150320C00036000 C 03/20/15 36.0 2.30 2.65
ALTR 150320C00037000 C 03/20/15 37.0 1.80 2.00
ALTR 150320C00038000 C 03/20/15 38.0 1.30 1.50
ALTR 150320C00039000 C 03/20/15 39.0 0.90 1.10
ALTR 150320C00040000 C 03/20/15 40.0 0.65 0.80
ALTR 150320C00041000 C 03/20/15 41.0 0.45 0.50
ALTR 150320C00042000 C 03/20/15 42.0 0.25 0.40
ALTR 150320C00043000 C 03/20/15 43.0 0.15 0.25
ALTR 150320C00044000 C 03/20/15 44.0 0.10 0.20
ALTR 150320C00045000 C 03/20/15 45.0 0.05 0.15
ALTR 150320C00046000 C 03/20/15 46.0 0.00 0.10
ALTR 150320C00047000 C 03/20/15 47.0 0.00 0.10
ALTR 150320C00048000 C 03/20/15 48.0 0.00 0.05
ALTR 150320C00049000 C 03/20/15 49.0 0.00 0.05
ALTR 150320P00019000 P 03/20/15 19.0 0.00 0.05
ALTR 150320P00020000 P 03/20/15 20.0 0.00 0.05
ALTR 150320P00021000 P 03/20/15 21.0 0.00 0.05
ALTR 150320P00023000 P 03/20/15 23.0 0.00 0.10
ALTR 150320P00024000 P 03/20/15 24.0 0.00 0.10
ALTR 150320P00025000 P 03/20/15 25.0 0.05 0.10
ALTR 150320P00026000 P 03/20/15 26.0 0.05 0.15
ALTR 150320P00027000 P 03/20/15 27.0 0.10 0.20
ALTR 150320P00028000 P 03/20/15 28.0 0.10 0.25
ALTR 150320P00029000 P 03/20/15 29.0 0.15 0.30
ALTR 150320P00030000 P 03/20/15 30.0 0.25 0.35
ALTR 150320P00031000 P 03/20/15 31.0 0.30 0.45
ALTR 150320P00032000 P 03/20/15 32.0 0.40 0.55
ALTR 150320P00033000 P 03/20/15 33.0 0.60 0.70
ALTR 150320P00034000 P 03/20/15 34.0 0.75 0.90
ALTR 150320P00035000 P 03/20/15 35.0 1.00 1.15
ALTR 150320P00036000 P 03/20/15 36.0 1.35 1.50
ALTR 150320P00037000 P 03/20/15 37.0 1.75 1.90
ALTR 150320P00038000 P 03/20/15 38.0 2.25 2.40
ALTR 150320P00039000 P 03/20/15 39.0 2.85 3.00
ALTR 150320P00040000 P 03/20/15 40.0 3.50 3.70
ALTR 150320P00041000 P 03/20/15 41.0 4.30 4.80
ALTR 150320P00042000 P 03/20/15 42.0 5.10 5.60
ALTR 150320P00043000 P 03/20/15 43.0 5.70 6.70
ALTR 150320P00044000 P 03/20/15 44.0 6.70 7.60
ALTR 150320P00045000 P 03/20/15 45.0 7.80 8.60
ALTR 150320P00046000 P 03/20/15 46.0 8.80 9.60
ALTR 150320P00047000 P 03/20/15 47.0 9.60 10.60
ALTR 150320P00048000 P 03/20/15 48.0 10.80 11.60
ALTR 150320P00049000 P 03/20/15 49.0 10.20 12.60
ALTR 150619C00019000 C 06/19/15 19.0 17.70 20.40
ALTR 150619C00020000 C 06/19/15 20.0 16.70 19.40
ALTR 150619C00021000 C 06/19/15 21.0 15.70 18.40
ALTR 150619C00023000 C 06/19/15 23.0 13.70 14.50
ALTR 150619C00024000 C 06/19/15 24.0 12.70 13.50
ALTR 150619C00025000 C 06/19/15 25.0 11.70 12.80
ALTR 150619C00026000 C 06/19/15 26.0 10.80 11.60
ALTR 150619C00027000 C 06/19/15 27.0 9.80 10.60
ALTR 150619C00028000 C 06/19/15 28.0 8.90 10.00
ALTR 150619C00029000 C 06/19/15 29.0 8.00 9.00
ALTR 150619C00030000 C 06/19/15 30.0 7.20 8.10
ALTR 150619C00031000 C 06/19/15 31.0 6.50 7.00
ALTR 150619C00032000 C 06/19/15 32.0 5.70 6.20
ALTR 150619C00033000 C 06/19/15 33.0 5.00 5.50
ALTR 150619C00034000 C 06/19/15 34.0 4.30 4.70
ALTR 150619C00035000 C 06/19/15 35.0 3.60 4.00
ALTR 150619C00036000 C 06/19/15 36.0 3.00 3.40
ALTR 150619C00037000 C 06/19/15 37.0 2.55 2.80
ALTR 150619C00038000 C 06/19/15 38.0 2.05 2.30
ALTR 150619C00039000 C 06/19/15 39.0 1.65 1.90
ALTR 150619C00040000 C 06/19/15 40.0 1.30 1.50
ALTR 150619C00041000 C 06/19/15 41.0 1.00 1.20
ALTR 150619C00042000 C 06/19/15 42.0 0.80 0.95
ALTR 150619C00043000 C 06/19/15 43.0 0.60 0.75
ALTR 150619C00044000 C 06/19/15 44.0 0.45 0.55
ALTR 150619C00045000 C 06/19/15 45.0 0.30 0.45
ALTR 150619C00046000 C 06/19/15 46.0 0.20 0.35
ALTR 150619C00047000 C 06/19/15 47.0 0.15 0.25
ALTR 150619C00048000 C 06/19/15 48.0 0.10 0.20
ALTR 150619P00019000 P 06/19/15 19.0 0.00 0.10
ALTR 150619P00020000 P 06/19/15 20.0 0.00 0.10
ALTR 150619P00021000 P 06/19/15 21.0 0.05 0.15
ALTR 150619P00023000 P 06/19/15 23.0 0.10 0.20
ALTR 150619P00024000 P 06/19/15 24.0 0.15 0.25
ALTR 150619P00025000 P 06/19/15 25.0 0.20 0.25
ALTR 150619P00026000 P 06/19/15 26.0 0.25 0.35
ALTR 150619P00027000 P 06/19/15 27.0 0.30 0.40
ALTR 150619P00028000 P 06/19/15 28.0 0.40 0.50
ALTR 150619P00029000 P 06/19/15 29.0 0.50 0.60
ALTR 150619P00030000 P 06/19/15 30.0 0.65 0.75
ALTR 150619P00031000 P 06/19/15 31.0 0.80 0.90
ALTR 150619P00032000 P 06/19/15 32.0 1.00 1.05
ALTR 150619P00033000 P 06/19/15 33.0 1.25 1.35
ALTR 150619P00034000 P 06/19/15 34.0 1.50 1.60
ALTR 150619P00035000 P 06/19/15 35.0 1.85 1.95
ALTR 150619P00036000 P 06/19/15 36.0 2.25 2.35
ALTR 150619P00037000 P 06/19/15 37.0 2.70 2.80
ALTR 150619P00038000 P 06/19/15 38.0 3.20 3.40
ALTR 150619P00039000 P 06/19/15 39.0 3.70 4.00
ALTR 150619P00040000 P 06/19/15 40.0 4.40 4.60
ALTR 150619P00041000 P 06/19/15 41.0 5.00 5.30
ALTR 150619P00042000 P 06/19/15 42.0 5.80 6.10
ALTR 150619P00043000 P 06/19/15 43.0 6.60 6.80
ALTR 150619P00044000 P 06/19/15 44.0 7.40 8.00
ALTR 150619P00045000 P 06/19/15 45.0 8.00 9.10
ALTR 150619P00046000 P 06/19/15 46.0 8.90 9.90
ALTR 150619P00047000 P 06/19/15 47.0 9.90 10.80
ALTR 150619P00048000 P 06/19/15 48.0 10.90 11.80
ALTR 160115C00018000 C 01/15/16 18.0 17.00 21.40
ALTR 160115C00020000 C 01/15/16 20.0 16.70 17.90
ALTR 160115C00023000 C 01/15/16 23.0 13.80 15.60
ALTR 160115C00025000 C 01/15/16 25.0 11.90 13.20
ALTR 160115C00028000 C 01/15/16 28.0 9.30 11.10
ALTR 160115C00030000 C 01/15/16 30.0 7.70 8.80
ALTR 160115C00032000 C 01/15/16 32.0 6.30 7.00
ALTR 160115C00035000 C 01/15/16 35.0 4.60 5.00
ALTR 160115C00037000 C 01/15/16 37.0 3.60 3.90
ALTR 160115C00040000 C 01/15/16 40.0 2.35 2.60
ALTR 160115C00042000 C 01/15/16 42.0 1.70 1.95
ALTR 160115C00045000 C 01/15/16 45.0 1.00 1.20
ALTR 160115C00047000 C 01/15/16 47.0 0.70 0.85
ALTR 160115C00050000 C 01/15/16 50.0 0.35 0.50
ALTR 160115P00018000 P 01/15/16 18.0 0.10 0.25
ALTR 160115P00020000 P 01/15/16 20.0 0.20 0.30
ALTR 160115P00023000 P 01/15/16 23.0 0.40 0.50
ALTR 160115P00025000 P 01/15/16 25.0 0.60 0.70
ALTR 160115P00028000 P 01/15/16 28.0 1.00 1.15
ALTR 160115P00030000 P 01/15/16 30.0 1.45 1.55
ALTR 160115P00032000 P 01/15/16 32.0 1.95 2.10
ALTR 160115P00035000 P 01/15/16 35.0 3.00 3.20
ALTR 160115P00037000 P 01/15/16 37.0 3.90 4.20
ALTR 160115P00040000 P 01/15/16 40.0 5.60 5.90
ALTR 160115P00042000 P 01/15/16 42.0 7.00 7.20
ALTR 160115P00045000 P 01/15/16 45.0 9.20 9.50
ALTR 160115P00047000 P 01/15/16 47.0 10.90 11.70
ALTR 160115P00050000 P 01/15/16 50.0 13.20 14.40
ALTR 170120C00020000 C 01/20/17 20.0 16.40 19.20
ALTR 170120C00023000 C 01/20/17 23.0 13.70 16.00
ALTR 170120C00025000 C 01/20/17 25.0 11.80 14.30
ALTR 170120C00028000 C 01/20/17 28.0 9.90 11.20
ALTR 170120C00030000 C 01/20/17 30.0 8.60 9.90
ALTR 170120C00033000 C 01/20/17 33.0 6.70 8.20
ALTR 170120C00035000 C 01/20/17 35.0 5.60 7.00
ALTR 170120C00037000 C 01/20/17 37.0 4.80 6.20
ALTR 170120C00040000 C 01/20/17 40.0 3.50 4.60
ALTR 170120C00042000 C 01/20/17 42.0 2.80 4.00
ALTR 170120C00045000 C 01/20/17 45.0 2.10 2.85
ALTR 170120C00047000 C 01/20/17 47.0 1.65 2.60
ALTR 170120C00050000 C 01/20/17 50.0 1.05 2.05
ALTR 170120P00020000 P 01/20/17 20.0 0.30 1.10
ALTR 170120P00023000 P 01/20/17 23.0 0.65 1.45
ALTR 170120P00025000 P 01/20/17 25.0 1.00 1.80
ALTR 170120P00028000 P 01/20/17 28.0 1.75 2.50
ALTR 170120P00030000 P 01/20/17 30.0 2.25 3.40
ALTR 170120P00033000 P 01/20/17 33.0 3.20 4.40
ALTR 170120P00035000 P 01/20/17 35.0 4.10 5.30
ALTR 170120P00037000 P 01/20/17 37.0 5.10 6.40
ALTR 170120P00040000 P 01/20/17 40.0 6.70 8.30
ALTR 170120P00042000 P 01/20/17 42.0 8.00 9.40
ALTR 170120P00045000 P 01/20/17 45.0 10.00 11.60
ALTR 170120P00047000 P 01/20/17 47.0 11.50 13.40
ALTR 170120P00050000 P 01/20/17 50.0 13.90 15.70

OPRA data is delayed 15 minutes.