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 Corporation (ALTR)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALTR 150911C00025000 C 09/11/15 25.0 22.00 26.40
ALTR 150911C00030000 C 09/11/15 30.0 17.00 21.40
ALTR 150911C00035000 C 09/11/15 35.0 12.00 16.40
ALTR 150911C00040000 C 09/11/15 40.0 6.90 11.00
ALTR 150911C00040500 C 09/11/15 40.5 6.40 10.90
ALTR 150911C00041000 C 09/11/15 41.0 5.90 10.00
ALTR 150911C00041500 C 09/11/15 41.5 5.50 9.90
ALTR 150911C00042000 C 09/11/15 42.0 5.00 9.30
ALTR 150911C00042500 C 09/11/15 42.5 4.50 8.10
ALTR 150911C00043000 C 09/11/15 43.0 4.00 8.20
ALTR 150911C00043500 C 09/11/15 43.5 3.50 7.10
ALTR 150911C00044000 C 09/11/15 44.0 3.00 7.20
ALTR 150911C00044500 C 09/11/15 44.5 2.50 6.80
ALTR 150911C00045000 C 09/11/15 45.0 2.10 6.30
ALTR 150911C00045500 C 09/11/15 45.5 1.50 5.90
ALTR 150911C00046000 C 09/11/15 46.0 1.10 5.30
ALTR 150911C00046500 C 09/11/15 46.5 0.70 5.00
ALTR 150911C00047000 C 09/11/15 47.0 0.40 4.90
ALTR 150911C00047500 C 09/11/15 47.5 0.00 2.50
ALTR 150911C00048000 C 09/11/15 48.0 0.00 4.80
ALTR 150911C00048500 C 09/11/15 48.5 0.00 4.80
ALTR 150911C00049000 C 09/11/15 49.0 0.10 4.90
ALTR 150911C00049500 C 09/11/15 49.5 0.00 4.90
ALTR 150911C00050000 C 09/11/15 50.0 0.30 0.50
ALTR 150911C00050500 C 09/11/15 50.5 0.05 2.00
ALTR 150911C00051000 C 09/11/15 51.0 0.00 4.80
ALTR 150911C00051500 C 09/11/15 51.5 0.00 4.80
ALTR 150911C00052000 C 09/11/15 52.0 0.00 4.80
ALTR 150911C00052500 C 09/11/15 52.5 0.00 4.80
ALTR 150911C00053000 C 09/11/15 53.0 0.00 4.80
ALTR 150911C00053500 C 09/11/15 53.5 0.00 4.80
ALTR 150911C00054000 C 09/11/15 54.0 0.00 4.80
ALTR 150911C00054500 C 09/11/15 54.5 0.00 4.90
ALTR 150911C00055000 C 09/11/15 55.0 0.00 4.80
ALTR 150911C00055500 C 09/11/15 55.5 0.00 4.80
ALTR 150911C00056000 C 09/11/15 56.0 0.00 4.80
ALTR 150911C00056500 C 09/11/15 56.5 0.00 4.80
ALTR 150911C00057000 C 09/11/15 57.0 0.00 4.80
ALTR 150911C00057500 C 09/11/15 57.5 0.00 4.80
ALTR 150911C00058000 C 09/11/15 58.0 0.00 4.80
ALTR 150911C00059000 C 09/11/15 59.0 0.00 4.90
ALTR 150911C00060000 C 09/11/15 60.0 0.00 4.80
ALTR 150911C00065000 C 09/11/15 65.0 0.00 4.80
ALTR 150911C00070000 C 09/11/15 70.0 0.00 4.80
ALTR 150911P00025000 P 09/11/15 25.0 0.00 4.80
ALTR 150911P00030000 P 09/11/15 30.0 0.00 4.80
ALTR 150911P00035000 P 09/11/15 35.0 0.00 4.80
ALTR 150911P00040000 P 09/11/15 40.0 0.00 4.80
ALTR 150911P00040500 P 09/11/15 40.5 0.00 4.80
ALTR 150911P00041000 P 09/11/15 41.0 0.00 0.10
ALTR 150911P00041500 P 09/11/15 41.5 0.00 4.90
ALTR 150911P00042000 P 09/11/15 42.0 0.00 4.20
ALTR 150911P00042500 P 09/11/15 42.5 0.00 4.90
ALTR 150911P00043000 P 09/11/15 43.0 0.00 4.80
ALTR 150911P00043500 P 09/11/15 43.5 0.00 4.80
ALTR 150911P00044000 P 09/11/15 44.0 0.00 4.80
ALTR 150911P00044500 P 09/11/15 44.5 0.00 4.80
ALTR 150911P00045000 P 09/11/15 45.0 0.00 4.80
ALTR 150911P00045500 P 09/11/15 45.5 0.00 4.90
ALTR 150911P00046000 P 09/11/15 46.0 0.00 4.90
ALTR 150911P00046500 P 09/11/15 46.5 0.00 0.25
ALTR 150911P00047000 P 09/11/15 47.0 0.00 4.90
ALTR 150911P00047500 P 09/11/15 47.5 0.00 4.90
ALTR 150911P00048000 P 09/11/15 48.0 0.00 4.90
ALTR 150911P00048500 P 09/11/15 48.5 0.00 4.90
ALTR 150911P00049000 P 09/11/15 49.0 0.00 4.90
ALTR 150911P00049500 P 09/11/15 49.5 0.00 4.80
ALTR 150911P00050000 P 09/11/15 50.0 0.00 4.90
ALTR 150911P00050500 P 09/11/15 50.5 0.00 4.90
ALTR 150911P00051000 P 09/11/15 51.0 0.00 2.55
ALTR 150911P00051500 P 09/11/15 51.5 0.60 4.90
ALTR 150911P00052000 P 09/11/15 52.0 1.00 5.20
ALTR 150911P00052500 P 09/11/15 52.5 1.10 4.10
ALTR 150911P00053000 P 09/11/15 53.0 2.00 6.20
ALTR 150911P00053500 P 09/11/15 53.5 2.10 5.10
ALTR 150911P00054000 P 09/11/15 54.0 2.60 7.00
ALTR 150911P00054500 P 09/11/15 54.5 3.60 7.70
ALTR 150911P00055000 P 09/11/15 55.0 4.00 8.20
ALTR 150911P00055500 P 09/11/15 55.5 4.10 8.70
ALTR 150911P00056000 P 09/11/15 56.0 5.00 9.20
ALTR 150911P00056500 P 09/11/15 56.5 5.10 9.70
ALTR 150911P00057000 P 09/11/15 57.0 6.00 10.20
ALTR 150911P00057500 P 09/11/15 57.5 6.10 10.70
ALTR 150911P00058000 P 09/11/15 58.0 6.60 11.00
ALTR 150911P00059000 P 09/11/15 59.0 7.60 12.00
ALTR 150911P00060000 P 09/11/15 60.0 8.60 13.00
ALTR 150911P00065000 P 09/11/15 65.0 13.60 18.00
ALTR 150911P00070000 P 09/11/15 70.0 18.60 23.00
ALTR 150918C00019000 C 09/18/15 19.0 28.00 32.40
ALTR 150918C00020000 C 09/18/15 20.0 27.00 31.40
ALTR 150918C00021000 C 09/18/15 21.0 26.00 30.40
ALTR 150918C00022000 C 09/18/15 22.0 25.00 29.40
ALTR 150918C00023000 C 09/18/15 23.0 24.00 28.40
ALTR 150918C00024000 C 09/18/15 24.0 23.00 27.40
ALTR 150918C00025000 C 09/18/15 25.0 22.00 26.40
ALTR 150918C00026000 C 09/18/15 26.0 21.00 25.40
ALTR 150918C00027000 C 09/18/15 27.0 20.00 24.40
ALTR 150918C00028000 C 09/18/15 28.0 19.00 23.40
ALTR 150918C00029000 C 09/18/15 29.0 18.00 22.40
ALTR 150918C00030000 C 09/18/15 30.0 17.00 21.40
ALTR 150918C00031000 C 09/18/15 31.0 16.00 20.40
ALTR 150918C00032000 C 09/18/15 32.0 15.00 19.40
ALTR 150918C00033000 C 09/18/15 33.0 14.00 18.40
ALTR 150918C00034000 C 09/18/15 34.0 13.00 17.40
ALTR 150918C00035000 C 09/18/15 35.0 12.00 16.40
ALTR 150918C00035500 C 09/18/15 35.5 11.30 15.90
ALTR 150918C00036000 C 09/18/15 36.0 11.00 15.40
ALTR 150918C00036500 C 09/18/15 36.5 10.30 14.90
ALTR 150918C00037000 C 09/18/15 37.0 10.00 14.20
ALTR 150918C00037500 C 09/18/15 37.5 9.50 13.90
ALTR 150918C00038000 C 09/18/15 38.0 9.00 13.20
ALTR 150918C00038500 C 09/18/15 38.5 8.50 12.50
ALTR 150918C00039000 C 09/18/15 39.0 8.00 12.20
ALTR 150918C00039500 C 09/18/15 39.5 7.50 11.50
ALTR 150918C00040000 C 09/18/15 40.0 8.60 11.60
ALTR 150918C00040500 C 09/18/15 40.5 6.50 10.70
ALTR 150918C00041000 C 09/18/15 41.0 7.90 10.50
ALTR 150918C00041500 C 09/18/15 41.5 5.50 9.80
ALTR 150918C00042000 C 09/18/15 42.0 5.10 9.30
ALTR 150918C00042500 C 09/18/15 42.5 4.50 8.80
ALTR 150918C00043000 C 09/18/15 43.0 4.10 8.20
ALTR 150918C00043500 C 09/18/15 43.5 3.50 8.00
ALTR 150918C00044000 C 09/18/15 44.0 3.10 6.50
ALTR 150918C00044500 C 09/18/15 44.5 2.70 7.00
ALTR 150918C00045000 C 09/18/15 45.0 4.00 6.40
ALTR 150918C00045500 C 09/18/15 45.5 1.90 6.00
ALTR 150918C00046000 C 09/18/15 46.0 3.10 4.90
ALTR 150918C00046500 C 09/18/15 46.5 1.10 4.90
ALTR 150918C00047000 C 09/18/15 47.0 2.05 3.80
ALTR 150918C00047500 C 09/18/15 47.5 0.30 4.80
ALTR 150918C00048000 C 09/18/15 48.0 1.20 2.20
ALTR 150918C00048500 C 09/18/15 48.5 0.00 4.40
ALTR 150918C00049000 C 09/18/15 49.0 0.40 0.90
ALTR 150918C00049500 C 09/18/15 49.5 0.35 1.35
ALTR 150918C00050000 C 09/18/15 50.0 0.35 0.45
ALTR 150918C00050500 C 09/18/15 50.5 0.00 4.90
ALTR 150918C00051000 C 09/18/15 51.0 0.00 4.90
ALTR 150918C00051500 C 09/18/15 51.5 0.00 0.10
ALTR 150918C00052000 C 09/18/15 52.0 0.00 4.80
ALTR 150918C00052500 C 09/18/15 52.5 0.00 4.80
ALTR 150918C00053000 C 09/18/15 53.0 0.00 4.80
ALTR 150918C00053500 C 09/18/15 53.5 0.00 4.90
ALTR 150918C00054000 C 09/18/15 54.0 0.00 4.80
ALTR 150918C00054500 C 09/18/15 54.5 0.00 4.80
ALTR 150918C00055000 C 09/18/15 55.0 0.00 0.05
ALTR 150918C00055500 C 09/18/15 55.5 0.00 4.80
ALTR 150918C00056000 C 09/18/15 56.0 0.00 4.80
ALTR 150918C00056500 C 09/18/15 56.5 0.00 4.80
ALTR 150918C00057000 C 09/18/15 57.0 0.00 4.80
ALTR 150918C00057500 C 09/18/15 57.5 0.00 4.80
ALTR 150918C00058000 C 09/18/15 58.0 0.00 4.90
ALTR 150918C00059000 C 09/18/15 59.0 0.00 4.90
ALTR 150918C00060000 C 09/18/15 60.0 0.00 4.80
ALTR 150918C00065000 C 09/18/15 65.0 0.00 4.80
ALTR 150918C00070000 C 09/18/15 70.0 0.00 4.80
ALTR 150918P00019000 P 09/18/15 19.0 0.00 4.80
ALTR 150918P00020000 P 09/18/15 20.0 0.00 4.80
ALTR 150918P00021000 P 09/18/15 21.0 0.00 4.80
ALTR 150918P00022000 P 09/18/15 22.0 0.00 4.90
ALTR 150918P00023000 P 09/18/15 23.0 0.00 4.80
ALTR 150918P00024000 P 09/18/15 24.0 0.00 4.80
ALTR 150918P00025000 P 09/18/15 25.0 0.00 4.80
ALTR 150918P00026000 P 09/18/15 26.0 0.00 4.40
ALTR 150918P00027000 P 09/18/15 27.0 0.00 4.90
ALTR 150918P00028000 P 09/18/15 28.0 0.00 4.90
ALTR 150918P00029000 P 09/18/15 29.0 0.00 4.60
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 4.80
ALTR 150918P00033000 P 09/18/15 33.0 0.00 4.40
ALTR 150918P00034000 P 09/18/15 34.0 0.00 0.10
ALTR 150918P00035000 P 09/18/15 35.0 0.00 0.05
ALTR 150918P00035500 P 09/18/15 35.5 0.00 4.80
ALTR 150918P00036000 P 09/18/15 36.0 0.00 0.10
ALTR 150918P00036500 P 09/18/15 36.5 0.00 4.90
ALTR 150918P00037000 P 09/18/15 37.0 0.00 0.50
ALTR 150918P00037500 P 09/18/15 37.5 0.00 4.80
ALTR 150918P00038000 P 09/18/15 38.0 0.10 0.20
ALTR 150918P00038500 P 09/18/15 38.5 0.00 4.80
ALTR 150918P00039000 P 09/18/15 39.0 0.00 0.25
ALTR 150918P00039500 P 09/18/15 39.5 0.00 4.60
ALTR 150918P00040000 P 09/18/15 40.0 0.15 0.25
ALTR 150918P00040500 P 09/18/15 40.5 0.00 4.70
ALTR 150918P00041000 P 09/18/15 41.0 0.20 0.50
ALTR 150918P00041500 P 09/18/15 41.5 0.00 4.70
ALTR 150918P00042000 P 09/18/15 42.0 0.00 0.30
ALTR 150918P00042500 P 09/18/15 42.5 0.00 4.80
ALTR 150918P00043000 P 09/18/15 43.0 0.20 0.45
ALTR 150918P00043500 P 09/18/15 43.5 0.00 4.80
ALTR 150918P00044000 P 09/18/15 44.0 0.00 0.60
ALTR 150918P00044500 P 09/18/15 44.5 0.00 3.20
ALTR 150918P00045000 P 09/18/15 45.0 0.00 1.40
ALTR 150918P00045500 P 09/18/15 45.5 0.00 2.50
ALTR 150918P00046000 P 09/18/15 46.0 0.00 2.45
ALTR 150918P00046500 P 09/18/15 46.5 0.00 2.60
ALTR 150918P00047000 P 09/18/15 47.0 0.00 0.65
ALTR 150918P00047500 P 09/18/15 47.5 0.00 3.20
ALTR 150918P00048000 P 09/18/15 48.0 0.00 3.40
ALTR 150918P00048500 P 09/18/15 48.5 0.00 1.00
ALTR 150918P00049000 P 09/18/15 49.0 0.50 1.60
ALTR 150918P00049500 P 09/18/15 49.5 0.00 3.90
ALTR 150918P00050000 P 09/18/15 50.0 1.15 1.50
ALTR 150918P00050500 P 09/18/15 50.5 0.00 4.90
ALTR 150918P00051000 P 09/18/15 51.0 0.30 4.90
ALTR 150918P00051500 P 09/18/15 51.5 0.70 4.90
ALTR 150918P00052000 P 09/18/15 52.0 1.10 5.20
ALTR 150918P00052500 P 09/18/15 52.5 1.10 5.60
ALTR 150918P00053000 P 09/18/15 53.0 2.00 6.20
ALTR 150918P00053500 P 09/18/15 53.5 2.10 6.60
ALTR 150918P00054000 P 09/18/15 54.0 2.60 7.00
ALTR 150918P00054500 P 09/18/15 54.5 3.40 7.70
ALTR 150918P00055000 P 09/18/15 55.0 3.70 8.00
ALTR 150918P00055500 P 09/18/15 55.5 4.20 8.70
ALTR 150918P00056000 P 09/18/15 56.0 4.60 9.00
ALTR 150918P00056500 P 09/18/15 56.5 5.10 9.60
ALTR 150918P00057000 P 09/18/15 57.0 5.60 10.00
ALTR 150918P00057500 P 09/18/15 57.5 6.10 10.60
ALTR 150918P00058000 P 09/18/15 58.0 6.60 11.00
ALTR 150918P00059000 P 09/18/15 59.0 7.60 12.00
ALTR 150918P00060000 P 09/18/15 60.0 8.60 13.00
ALTR 150918P00065000 P 09/18/15 65.0 13.60 18.00
ALTR 150918P00070000 P 09/18/15 70.0 19.30 23.20
ALTR 150925C00040000 C 09/25/15 40.0 7.10 11.50
ALTR 150925C00040500 C 09/25/15 40.5 6.70 10.90
ALTR 150925C00041000 C 09/25/15 41.0 6.30 10.50
ALTR 150925C00041500 C 09/25/15 41.5 5.90 10.00
ALTR 150925C00042000 C 09/25/15 42.0 5.30 9.50
ALTR 150925C00042500 C 09/25/15 42.5 4.90 9.00
ALTR 150925C00043000 C 09/25/15 43.0 4.50 8.60
ALTR 150925C00043500 C 09/25/15 43.5 4.00 8.10
ALTR 150925C00044000 C 09/25/15 44.0 3.50 7.60
ALTR 150925C00044500 C 09/25/15 44.5 3.10 7.20
ALTR 150925C00045000 C 09/25/15 45.0 2.70 6.60
ALTR 150925C00045500 C 09/25/15 45.5 2.30 6.20
ALTR 150925C00046000 C 09/25/15 46.0 3.10 5.60
ALTR 150925C00046500 C 09/25/15 46.5 1.50 5.20
ALTR 150925C00047000 C 09/25/15 47.0 1.10 4.90
ALTR 150925C00047500 C 09/25/15 47.5 0.90 4.90
ALTR 150925C00048000 C 09/25/15 48.0 0.50 4.90
ALTR 150925C00048500 C 09/25/15 48.5 0.10 4.90
ALTR 150925C00049000 C 09/25/15 49.0 0.00 4.90
ALTR 150925C00049500 C 09/25/15 49.5 0.00 4.80
ALTR 150925C00050000 C 09/25/15 50.0 0.25 4.40
ALTR 150925C00050500 C 09/25/15 50.5 0.00 4.80
ALTR 150925C00051000 C 09/25/15 51.0 0.00 4.90
ALTR 150925C00051500 C 09/25/15 51.5 0.00 4.80
ALTR 150925C00052000 C 09/25/15 52.0 0.00 4.80
ALTR 150925C00052500 C 09/25/15 52.5 0.00 4.80
ALTR 150925C00053000 C 09/25/15 53.0 0.00 4.80
ALTR 150925C00053500 C 09/25/15 53.5 0.00 4.80
ALTR 150925C00054000 C 09/25/15 54.0 0.00 4.90
ALTR 150925C00054500 C 09/25/15 54.5 0.00 4.80
ALTR 150925C00055000 C 09/25/15 55.0 0.00 4.80
ALTR 150925C00055500 C 09/25/15 55.5 0.00 4.80
ALTR 150925C00056000 C 09/25/15 56.0 0.00 4.80
ALTR 150925C00056500 C 09/25/15 56.5 0.00 4.80
ALTR 150925C00057000 C 09/25/15 57.0 0.00 4.80
ALTR 150925C00057500 C 09/25/15 57.5 0.00 4.80
ALTR 150925C00058000 C 09/25/15 58.0 0.00 4.80
ALTR 150925C00059000 C 09/25/15 59.0 0.00 4.80
ALTR 150925C00060000 C 09/25/15 60.0 0.00 4.90
ALTR 150925P00040000 P 09/25/15 40.0 0.00 4.80
ALTR 150925P00040500 P 09/25/15 40.5 0.00 4.80
ALTR 150925P00041000 P 09/25/15 41.0 0.00 4.80
ALTR 150925P00041500 P 09/25/15 41.5 0.00 4.80
ALTR 150925P00042000 P 09/25/15 42.0 0.00 4.80
ALTR 150925P00042500 P 09/25/15 42.5 0.00 4.80
ALTR 150925P00043000 P 09/25/15 43.0 0.00 4.80
ALTR 150925P00043500 P 09/25/15 43.5 0.00 4.80
ALTR 150925P00044000 P 09/25/15 44.0 0.00 4.80
ALTR 150925P00044500 P 09/25/15 44.5 0.00 4.80
ALTR 150925P00045000 P 09/25/15 45.0 0.00 4.90
ALTR 150925P00045500 P 09/25/15 45.5 0.00 4.90
ALTR 150925P00046000 P 09/25/15 46.0 0.00 4.90
ALTR 150925P00046500 P 09/25/15 46.5 0.00 4.90
ALTR 150925P00047000 P 09/25/15 47.0 0.00 4.90
ALTR 150925P00047500 P 09/25/15 47.5 0.00 4.90
ALTR 150925P00048000 P 09/25/15 48.0 0.00 4.90
ALTR 150925P00048500 P 09/25/15 48.5 0.00 4.90
ALTR 150925P00049000 P 09/25/15 49.0 0.10 4.90
ALTR 150925P00049500 P 09/25/15 49.5 0.10 4.90
ALTR 150925P00050000 P 09/25/15 50.0 0.10 4.90
ALTR 150925P00050500 P 09/25/15 50.5 0.45 4.90
ALTR 150925P00051000 P 09/25/15 51.0 0.70 4.90
ALTR 150925P00051500 P 09/25/15 51.5 0.85 4.90
ALTR 150925P00052000 P 09/25/15 52.0 1.20 5.20
ALTR 150925P00052500 P 09/25/15 52.5 1.30 5.70
ALTR 150925P00053000 P 09/25/15 53.0 2.10 6.20
ALTR 150925P00053500 P 09/25/15 53.5 2.60 6.70
ALTR 150925P00054000 P 09/25/15 54.0 3.00 7.20
ALTR 150925P00054500 P 09/25/15 54.5 3.60 7.70
ALTR 150925P00055000 P 09/25/15 55.0 4.00 8.20
ALTR 150925P00055500 P 09/25/15 55.5 4.10 8.70
ALTR 150925P00056000 P 09/25/15 56.0 5.00 9.20
ALTR 150925P00056500 P 09/25/15 56.5 5.10 9.70
ALTR 150925P00057000 P 09/25/15 57.0 6.00 10.20
ALTR 150925P00057500 P 09/25/15 57.5 6.40 10.70
ALTR 150925P00058000 P 09/25/15 58.0 7.00 11.20
ALTR 150925P00059000 P 09/25/15 59.0 8.00 12.20
ALTR 150925P00060000 P 09/25/15 60.0 9.00 13.20
ALTR 151002C00040000 C 10/02/15 40.0 7.50 11.50
ALTR 151002C00040500 C 10/02/15 40.5 7.50 11.00
ALTR 151002C00041000 C 10/02/15 41.0 6.70 10.50
ALTR 151002C00041500 C 10/02/15 41.5 6.50 10.00
ALTR 151002C00042000 C 10/02/15 42.0 5.90 9.60
ALTR 151002C00042500 C 10/02/15 42.5 5.50 9.10
ALTR 151002C00043000 C 10/02/15 43.0 4.90 8.60
ALTR 151002C00043500 C 10/02/15 43.5 4.50 8.10
ALTR 151002C00044000 C 10/02/15 44.0 3.90 7.70
ALTR 151002C00044500 C 10/02/15 44.5 3.50 7.20
ALTR 151002C00045000 C 10/02/15 45.0 3.10 6.60
ALTR 151002C00045500 C 10/02/15 45.5 2.50 6.20
ALTR 151002C00046000 C 10/02/15 46.0 2.20 5.80
ALTR 151002C00046500 C 10/02/15 46.5 1.70 5.40
ALTR 151002C00047000 C 10/02/15 47.0 1.40 4.90
ALTR 151002C00047500 C 10/02/15 47.5 0.90 4.90
ALTR 151002C00048000 C 10/02/15 48.0 0.50 4.90
ALTR 151002C00048500 C 10/02/15 48.5 0.30 4.90
ALTR 151002C00049000 C 10/02/15 49.0 0.10 4.90
ALTR 151002C00049500 C 10/02/15 49.5 0.00 4.90
ALTR 151002C00050000 C 10/02/15 50.0 0.00 4.90
ALTR 151002C00050500 C 10/02/15 50.5 0.00 4.90
ALTR 151002C00051000 C 10/02/15 51.0 0.00 2.95
ALTR 151002C00051500 C 10/02/15 51.5 0.00 4.90
ALTR 151002C00052000 C 10/02/15 52.0 0.00 1.20
ALTR 151002C00052500 C 10/02/15 52.5 0.00 4.90
ALTR 151002C00053000 C 10/02/15 53.0 0.00 4.90
ALTR 151002C00053500 C 10/02/15 53.5 0.00 4.90
ALTR 151002C00054000 C 10/02/15 54.0 0.00 4.90
ALTR 151002C00054500 C 10/02/15 54.5 0.00 4.90
ALTR 151002C00055000 C 10/02/15 55.0 0.00 4.90
ALTR 151002C00055500 C 10/02/15 55.5 0.00 4.90
ALTR 151002C00056000 C 10/02/15 56.0 0.00 4.90
ALTR 151002C00056500 C 10/02/15 56.5 0.00 4.90
ALTR 151002C00057000 C 10/02/15 57.0 0.00 4.90
ALTR 151002C00057500 C 10/02/15 57.5 0.00 4.90
ALTR 151002C00058000 C 10/02/15 58.0 0.00 4.90
ALTR 151002C00059000 C 10/02/15 59.0 0.00 4.90
ALTR 151002P00040000 P 10/02/15 40.0 0.00 4.90
ALTR 151002P00040500 P 10/02/15 40.5 0.00 4.90
ALTR 151002P00041000 P 10/02/15 41.0 0.00 4.90
ALTR 151002P00041500 P 10/02/15 41.5 0.00 4.90
ALTR 151002P00042000 P 10/02/15 42.0 0.00 4.90
ALTR 151002P00042500 P 10/02/15 42.5 0.00 4.90
ALTR 151002P00043000 P 10/02/15 43.0 0.00 4.90
ALTR 151002P00043500 P 10/02/15 43.5 0.00 4.90
ALTR 151002P00044000 P 10/02/15 44.0 0.00 4.90
ALTR 151002P00044500 P 10/02/15 44.5 0.00 4.90
ALTR 151002P00045000 P 10/02/15 45.0 0.00 4.90
ALTR 151002P00045500 P 10/02/15 45.5 0.00 4.90
ALTR 151002P00046000 P 10/02/15 46.0 0.00 4.90
ALTR 151002P00046500 P 10/02/15 46.5 0.00 4.90
ALTR 151002P00047000 P 10/02/15 47.0 0.00 4.90
ALTR 151002P00047500 P 10/02/15 47.5 0.00 4.90
ALTR 151002P00048000 P 10/02/15 48.0 0.00 4.90
ALTR 151002P00048500 P 10/02/15 48.5 0.00 4.90
ALTR 151002P00049000 P 10/02/15 49.0 0.10 4.90
ALTR 151002P00049500 P 10/02/15 49.5 0.20 4.90
ALTR 151002P00050000 P 10/02/15 50.0 0.30 4.90
ALTR 151002P00050500 P 10/02/15 50.5 0.65 4.90
ALTR 151002P00051000 P 10/02/15 51.0 0.85 4.90
ALTR 151002P00051500 P 10/02/15 51.5 0.85 4.90
ALTR 151002P00052000 P 10/02/15 52.0 1.10 5.20
ALTR 151002P00052500 P 10/02/15 52.5 1.70 5.70
ALTR 151002P00053000 P 10/02/15 53.0 2.20 6.20
ALTR 151002P00053500 P 10/02/15 53.5 2.30 6.70
ALTR 151002P00054000 P 10/02/15 54.0 3.10 7.20
ALTR 151002P00054500 P 10/02/15 54.5 3.60 7.70
ALTR 151002P00055000 P 10/02/15 55.0 4.00 8.20
ALTR 151002P00055500 P 10/02/15 55.5 4.10 8.70
ALTR 151002P00056000 P 10/02/15 56.0 5.00 9.20
ALTR 151002P00056500 P 10/02/15 56.5 5.10 9.70
ALTR 151002P00057000 P 10/02/15 57.0 6.20 10.20
ALTR 151002P00057500 P 10/02/15 57.5 6.10 10.70
ALTR 151002P00058000 P 10/02/15 58.0 6.60 11.00
ALTR 151002P00059000 P 10/02/15 59.0 7.60 12.00
ALTR 151009C00038000 C 10/09/15 38.0 10.70 13.50
ALTR 151009C00039000 C 10/09/15 39.0 9.50 12.10
ALTR 151009C00040000 C 10/09/15 40.0 7.90 11.60
ALTR 151009C00040500 C 10/09/15 40.5 7.50 11.10
ALTR 151009C00041000 C 10/09/15 41.0 7.10 10.60
ALTR 151009C00041500 C 10/09/15 41.5 6.70 10.10
ALTR 151009C00042000 C 10/09/15 42.0 6.10 9.60
ALTR 151009C00042500 C 10/09/15 42.5 5.50 9.20
ALTR 151009C00043000 C 10/09/15 43.0 5.10 8.70
ALTR 151009C00043500 C 10/09/15 43.5 4.50 8.20
ALTR 151009C00044000 C 10/09/15 44.0 4.00 7.60
ALTR 151009C00044500 C 10/09/15 44.5 3.50 7.20
ALTR 151009C00045000 C 10/09/15 45.0 3.10 6.80
ALTR 151009C00045500 C 10/09/15 45.5 2.60 6.40
ALTR 151009C00046000 C 10/09/15 46.0 2.30 5.80
ALTR 151009C00046500 C 10/09/15 46.5 1.90 5.40
ALTR 151009C00047000 C 10/09/15 47.0 1.50 5.00
ALTR 151009C00047500 C 10/09/15 47.5 1.10 4.90
ALTR 151009C00048000 C 10/09/15 48.0 0.70 4.90
ALTR 151009C00048500 C 10/09/15 48.5 0.40 4.30
ALTR 151009C00049000 C 10/09/15 49.0 0.10 4.90
ALTR 151009C00049500 C 10/09/15 49.5 0.10 4.90
ALTR 151009C00050000 C 10/09/15 50.0 0.00 4.90
ALTR 151009C00050500 C 10/09/15 50.5 0.00 4.90
ALTR 151009C00051000 C 10/09/15 51.0 0.00 4.90
ALTR 151009C00051500 C 10/09/15 51.5 0.00 4.90
ALTR 151009C00052000 C 10/09/15 52.0 0.00 4.90
ALTR 151009C00052500 C 10/09/15 52.5 0.00 4.90
ALTR 151009C00053000 C 10/09/15 53.0 0.00 4.90
ALTR 151009C00053500 C 10/09/15 53.5 0.00 4.90
ALTR 151009C00054000 C 10/09/15 54.0 0.00 4.90
ALTR 151009C00054500 C 10/09/15 54.5 0.00 4.90
ALTR 151009C00055000 C 10/09/15 55.0 0.00 4.90
ALTR 151009C00055500 C 10/09/15 55.5 0.00 4.90
ALTR 151009C00056000 C 10/09/15 56.0 0.00 4.90
ALTR 151009C00056500 C 10/09/15 56.5 0.00 4.90
ALTR 151009C00057000 C 10/09/15 57.0 0.00 4.90
ALTR 151009C00057500 C 10/09/15 57.5 0.00 4.90
ALTR 151009P00038000 P 10/09/15 38.0 0.00 4.90
ALTR 151009P00039000 P 10/09/15 39.0 0.00 4.90
ALTR 151009P00040000 P 10/09/15 40.0 0.00 4.90
ALTR 151009P00040500 P 10/09/15 40.5 0.00 4.90
ALTR 151009P00041000 P 10/09/15 41.0 0.00 4.90
ALTR 151009P00041500 P 10/09/15 41.5 0.00 4.90
ALTR 151009P00042000 P 10/09/15 42.0 0.00 4.90
ALTR 151009P00042500 P 10/09/15 42.5 0.00 4.90
ALTR 151009P00043000 P 10/09/15 43.0 0.00 4.90
ALTR 151009P00043500 P 10/09/15 43.5 0.00 4.90
ALTR 151009P00044000 P 10/09/15 44.0 0.00 4.90
ALTR 151009P00044500 P 10/09/15 44.5 0.00 4.90
ALTR 151009P00045000 P 10/09/15 45.0 0.00 4.90
ALTR 151009P00045500 P 10/09/15 45.5 0.00 4.90
ALTR 151009P00046000 P 10/09/15 46.0 0.00 4.90
ALTR 151009P00046500 P 10/09/15 46.5 0.00 4.90
ALTR 151009P00047000 P 10/09/15 47.0 0.00 4.90
ALTR 151009P00047500 P 10/09/15 47.5 0.00 4.90
ALTR 151009P00048000 P 10/09/15 48.0 0.00 4.90
ALTR 151009P00048500 P 10/09/15 48.5 0.10 4.90
ALTR 151009P00049000 P 10/09/15 49.0 0.20 4.90
ALTR 151009P00049500 P 10/09/15 49.5 0.50 4.90
ALTR 151009P00050000 P 10/09/15 50.0 0.60 4.90
ALTR 151009P00050500 P 10/09/15 50.5 0.90 4.90
ALTR 151009P00051000 P 10/09/15 51.0 1.10 4.90
ALTR 151009P00051500 P 10/09/15 51.5 1.30 5.00
ALTR 151009P00052000 P 10/09/15 52.0 1.70 5.20
ALTR 151009P00052500 P 10/09/15 52.5 2.10 5.70
ALTR 151009P00053000 P 10/09/15 53.0 2.50 6.20
ALTR 151009P00053500 P 10/09/15 53.5 2.90 6.70
ALTR 151009P00054000 P 10/09/15 54.0 3.30 7.20
ALTR 151009P00054500 P 10/09/15 54.5 3.70 7.70
ALTR 151009P00055000 P 10/09/15 55.0 4.10 8.20
ALTR 151009P00055500 P 10/09/15 55.5 4.50 8.70
ALTR 151009P00056000 P 10/09/15 56.0 5.00 9.20
ALTR 151009P00056500 P 10/09/15 56.5 5.30 9.70
ALTR 151009P00057000 P 10/09/15 57.0 6.10 10.20
ALTR 151009P00057500 P 10/09/15 57.5 6.60 10.70
ALTR 151016C00040000 C 10/16/15 40.0 8.30 11.70
ALTR 151016C00041000 C 10/16/15 41.0 7.30 10.70
ALTR 151016C00042000 C 10/16/15 42.0 6.30 9.80
ALTR 151016C00043000 C 10/16/15 43.0 5.50 8.00
ALTR 151016C00044000 C 10/16/15 44.0 4.50 7.20
ALTR 151016C00045000 C 10/16/15 45.0 3.70 6.20
ALTR 151016C00046000 C 10/16/15 46.0 2.70 5.40
ALTR 151016C00047000 C 10/16/15 47.0 1.70 4.90
ALTR 151016C00048000 C 10/16/15 48.0 0.90 4.90
ALTR 151016C00049000 C 10/16/15 49.0 0.10 3.70
ALTR 151016C00050000 C 10/16/15 50.0 0.70 1.80
ALTR 151016C00055000 C 10/16/15 55.0 0.00 0.50
ALTR 151016C00060000 C 10/16/15 60.0 0.00 0.50
ALTR 151016C00065000 C 10/16/15 65.0 0.00 0.50
ALTR 151016C00070000 C 10/16/15 70.0 0.00 0.50
ALTR 151016P00040000 P 10/16/15 40.0 0.00 2.20
ALTR 151016P00041000 P 10/16/15 41.0 0.00 2.25
ALTR 151016P00042000 P 10/16/15 42.0 0.00 2.30
ALTR 151016P00043000 P 10/16/15 43.0 0.00 3.00
ALTR 151016P00044000 P 10/16/15 44.0 0.00 3.60
ALTR 151016P00045000 P 10/16/15 45.0 0.00 2.65
ALTR 151016P00046000 P 10/16/15 46.0 0.00 3.80
ALTR 151016P00047000 P 10/16/15 47.0 0.00 4.00
ALTR 151016P00048000 P 10/16/15 48.0 0.00 4.20
ALTR 151016P00049000 P 10/16/15 49.0 0.30 4.70
ALTR 151016P00050000 P 10/16/15 50.0 1.05 4.50
ALTR 151016P00055000 P 10/16/15 55.0 4.00 8.20
ALTR 151016P00060000 P 10/16/15 60.0 8.60 13.00
ALTR 151016P00065000 P 10/16/15 65.0 13.60 18.00
ALTR 151016P00070000 P 10/16/15 70.0 18.60 23.00
ALTR 151023C00040000 C 10/23/15 40.0 7.90 11.80
ALTR 151023C00041000 C 10/23/15 41.0 6.90 10.80
ALTR 151023C00042000 C 10/23/15 42.0 6.50 9.00
ALTR 151023C00043000 C 10/23/15 43.0 5.50 8.20
ALTR 151023C00043500 C 10/23/15 43.5 5.00 7.80
ALTR 151023C00044000 C 10/23/15 44.0 4.50 7.40
ALTR 151023C00044500 C 10/23/15 44.5 4.00 6.80
ALTR 151023C00045000 C 10/23/15 45.0 3.60 6.40
ALTR 151023C00045500 C 10/23/15 45.5 3.20 6.00
ALTR 151023C00046000 C 10/23/15 46.0 2.70 5.60
ALTR 151023C00046500 C 10/23/15 46.5 2.30 5.20
ALTR 151023C00047000 C 10/23/15 47.0 1.90 4.90
ALTR 151023C00047500 C 10/23/15 47.5 1.50 4.90
ALTR 151023C00048000 C 10/23/15 48.0 1.20 4.90
ALTR 151023C00048500 C 10/23/15 48.5 0.80 4.90
ALTR 151023C00049000 C 10/23/15 49.0 0.30 4.90
ALTR 151023C00049500 C 10/23/15 49.5 0.00 4.90
ALTR 151023C00050000 C 10/23/15 50.0 0.00 4.00
ALTR 151023C00050500 C 10/23/15 50.5 0.00 4.90
ALTR 151023C00051000 C 10/23/15 51.0 0.00 4.90
ALTR 151023C00051500 C 10/23/15 51.5 0.00 4.90
ALTR 151023C00052000 C 10/23/15 52.0 0.00 4.70
ALTR 151023C00052500 C 10/23/15 52.5 0.00 3.70
ALTR 151023C00053000 C 10/23/15 53.0 0.00 2.45
ALTR 151023C00053500 C 10/23/15 53.5 0.00 1.45
ALTR 151023C00054000 C 10/23/15 54.0 0.00 0.60
ALTR 151023C00054500 C 10/23/15 54.5 0.00 0.50
ALTR 151023C00055000 C 10/23/15 55.0 0.00 0.50
ALTR 151023C00055500 C 10/23/15 55.5 0.00 0.50
ALTR 151023C00056000 C 10/23/15 56.0 0.00 0.50
ALTR 151023C00056500 C 10/23/15 56.5 0.00 0.50
ALTR 151023C00057000 C 10/23/15 57.0 0.00 0.50
ALTR 151023C00057500 C 10/23/15 57.5 0.00 0.50
ALTR 151023C00058000 C 10/23/15 58.0 0.00 0.50
ALTR 151023P00040000 P 10/23/15 40.0 0.00 4.90
ALTR 151023P00041000 P 10/23/15 41.0 0.00 4.90
ALTR 151023P00042000 P 10/23/15 42.0 0.00 4.90
ALTR 151023P00043000 P 10/23/15 43.0 0.00 4.90
ALTR 151023P00043500 P 10/23/15 43.5 0.10 4.90
ALTR 151023P00044000 P 10/23/15 44.0 0.00 4.90
ALTR 151023P00044500 P 10/23/15 44.5 0.00 4.90
ALTR 151023P00045000 P 10/23/15 45.0 0.00 3.20
ALTR 151023P00045500 P 10/23/15 45.5 0.00 4.90
ALTR 151023P00046000 P 10/23/15 46.0 0.00 4.90
ALTR 151023P00046500 P 10/23/15 46.5 0.00 4.90
ALTR 151023P00047000 P 10/23/15 47.0 0.00 4.90
ALTR 151023P00047500 P 10/23/15 47.5 0.00 4.90
ALTR 151023P00048000 P 10/23/15 48.0 0.00 4.90
ALTR 151023P00048500 P 10/23/15 48.5 0.10 4.90
ALTR 151023P00049000 P 10/23/15 49.0 0.25 4.90
ALTR 151023P00049500 P 10/23/15 49.5 0.50 4.90
ALTR 151023P00050000 P 10/23/15 50.0 0.50 4.90
ALTR 151023P00050500 P 10/23/15 50.5 0.70 4.90
ALTR 151023P00051000 P 10/23/15 51.0 1.10 4.90
ALTR 151023P00051500 P 10/23/15 51.5 1.30 5.00
ALTR 151023P00052000 P 10/23/15 52.0 1.70 5.40
ALTR 151023P00052500 P 10/23/15 52.5 1.90 5.80
ALTR 151023P00053000 P 10/23/15 53.0 2.30 6.20
ALTR 151023P00053500 P 10/23/15 53.5 2.70 6.70
ALTR 151023P00054000 P 10/23/15 54.0 3.10 7.20
ALTR 151023P00054500 P 10/23/15 54.5 3.50 7.70
ALTR 151023P00055000 P 10/23/15 55.0 4.00 8.20
ALTR 151023P00055500 P 10/23/15 55.5 4.50 8.70
ALTR 151023P00056000 P 10/23/15 56.0 5.00 9.20
ALTR 151023P00056500 P 10/23/15 56.5 5.30 9.60
ALTR 151023P00057000 P 10/23/15 57.0 6.00 10.20
ALTR 151023P00057500 P 10/23/15 57.5 6.50 10.70
ALTR 151023P00058000 P 10/23/15 58.0 7.00 11.20
ALTR 151218C00022000 C 12/18/15 22.0 25.10 29.50
ALTR 151218C00023000 C 12/18/15 23.0 24.10 28.50
ALTR 151218C00024000 C 12/18/15 24.0 23.10 27.50
ALTR 151218C00025000 C 12/18/15 25.0 22.30 26.50
ALTR 151218C00026000 C 12/18/15 26.0 21.30 25.60
ALTR 151218C00027000 C 12/18/15 27.0 20.50 24.60
ALTR 151218C00028000 C 12/18/15 28.0 19.50 23.60
ALTR 151218C00029000 C 12/18/15 29.0 18.70 22.60
ALTR 151218C00030000 C 12/18/15 30.0 17.90 21.60
ALTR 151218C00031000 C 12/18/15 31.0 17.10 20.80
ALTR 151218C00032000 C 12/18/15 32.0 16.30 19.40
ALTR 151218C00033000 C 12/18/15 33.0 15.50 18.80
ALTR 151218C00034000 C 12/18/15 34.0 14.70 17.80
ALTR 151218C00035000 C 12/18/15 35.0 13.70 17.00
ALTR 151218C00036000 C 12/18/15 36.0 12.70 15.80
ALTR 151218C00037000 C 12/18/15 37.0 11.70 14.40
ALTR 151218C00038000 C 12/18/15 38.0 10.70 13.40
ALTR 151218C00039000 C 12/18/15 39.0 9.90 12.40
ALTR 151218C00040000 C 12/18/15 40.0 8.70 11.40
ALTR 151218C00041000 C 12/18/15 41.0 7.70 10.40
ALTR 151218C00042000 C 12/18/15 42.0 6.70 9.40
ALTR 151218C00043000 C 12/18/15 43.0 5.90 8.40
ALTR 151218C00044000 C 12/18/15 44.0 4.90 7.60
ALTR 151218C00045000 C 12/18/15 45.0 5.00 6.80
ALTR 151218C00046000 C 12/18/15 46.0 4.00 6.20
ALTR 151218C00047000 C 12/18/15 47.0 2.40 5.40
ALTR 151218C00048000 C 12/18/15 48.0 1.60 5.00
ALTR 151218C00049000 C 12/18/15 49.0 0.90 4.90
ALTR 151218C00050000 C 12/18/15 50.0 2.00 2.50
ALTR 151218C00055000 C 12/18/15 55.0 0.00 0.20
ALTR 151218C00060000 C 12/18/15 60.0 0.00 0.50
ALTR 151218C00065000 C 12/18/15 65.0 0.00 0.50
ALTR 151218P00022000 P 12/18/15 22.0 0.00 0.55
ALTR 151218P00023000 P 12/18/15 23.0 0.00 0.80
ALTR 151218P00024000 P 12/18/15 24.0 0.00 1.30
ALTR 151218P00025000 P 12/18/15 25.0 0.00 1.80
ALTR 151218P00026000 P 12/18/15 26.0 0.00 2.65
ALTR 151218P00027000 P 12/18/15 27.0 0.00 3.50
ALTR 151218P00028000 P 12/18/15 28.0 0.00 4.40
ALTR 151218P00029000 P 12/18/15 29.0 0.00 4.30
ALTR 151218P00030000 P 12/18/15 30.0 0.00 4.80
ALTR 151218P00031000 P 12/18/15 31.0 0.00 4.80
ALTR 151218P00032000 P 12/18/15 32.0 0.00 4.80
ALTR 151218P00033000 P 12/18/15 33.0 0.00 1.50
ALTR 151218P00034000 P 12/18/15 34.0 0.00 3.20
ALTR 151218P00035000 P 12/18/15 35.0 0.00 2.05
ALTR 151218P00036000 P 12/18/15 36.0 0.00 3.20
ALTR 151218P00037000 P 12/18/15 37.0 0.00 3.30
ALTR 151218P00038000 P 12/18/15 38.0 0.00 4.80
ALTR 151218P00039000 P 12/18/15 39.0 0.55 1.25
ALTR 151218P00040000 P 12/18/15 40.0 0.00 2.95
ALTR 151218P00041000 P 12/18/15 41.0 0.00 3.20
ALTR 151218P00042000 P 12/18/15 42.0 0.00 2.00
ALTR 151218P00043000 P 12/18/15 43.0 0.00 2.00
ALTR 151218P00044000 P 12/18/15 44.0 0.00 2.20
ALTR 151218P00045000 P 12/18/15 45.0 0.05 2.80
ALTR 151218P00046000 P 12/18/15 46.0 0.50 2.80
ALTR 151218P00047000 P 12/18/15 47.0 0.50 3.70
ALTR 151218P00048000 P 12/18/15 48.0 0.70 3.50
ALTR 151218P00049000 P 12/18/15 49.0 1.00 4.90
ALTR 151218P00050000 P 12/18/15 50.0 1.35 5.20
ALTR 151218P00055000 P 12/18/15 55.0 4.10 6.50
ALTR 151218P00060000 P 12/18/15 60.0 9.00 13.20
ALTR 151218P00065000 P 12/18/15 65.0 14.00 18.20
ALTR 160115C00018000 C 01/15/16 18.0 29.00 33.50
ALTR 160115C00020000 C 01/15/16 20.0 27.00 31.50
ALTR 160115C00021000 C 01/15/16 21.0 26.00 30.30
ALTR 160115C00022000 C 01/15/16 22.0 25.00 29.30
ALTR 160115C00023000 C 01/15/16 23.0 24.00 28.30
ALTR 160115C00024000 C 01/15/16 24.0 23.10 27.40
ALTR 160115C00025000 C 01/15/16 25.0 22.10 26.40
ALTR 160115C00026000 C 01/15/16 26.0 21.30 25.50
ALTR 160115C00027000 C 01/15/16 27.0 20.50 24.80
ALTR 160115C00028000 C 01/15/16 28.0 19.70 23.80
ALTR 160115C00029000 C 01/15/16 29.0 18.80 22.80
ALTR 160115C00030000 C 01/15/16 30.0 18.10 21.80
ALTR 160115C00031000 C 01/15/16 31.0 16.90 20.80
ALTR 160115C00032000 C 01/15/16 32.0 15.90 20.00
ALTR 160115C00033000 C 01/15/16 33.0 14.90 19.00
ALTR 160115C00034000 C 01/15/16 34.0 13.90 17.20
ALTR 160115C00035000 C 01/15/16 35.0 13.10 16.30
ALTR 160115C00036000 C 01/15/16 36.0 12.10 15.30
ALTR 160115C00037000 C 01/15/16 37.0 11.20 14.30
ALTR 160115C00038000 C 01/15/16 38.0 10.40 13.50
ALTR 160115C00039000 C 01/15/16 39.0 9.50 12.70
ALTR 160115C00040000 C 01/15/16 40.0 8.70 11.50
ALTR 160115C00041000 C 01/15/16 41.0 7.90 11.20
ALTR 160115C00042000 C 01/15/16 42.0 7.10 10.40
ALTR 160115C00043000 C 01/15/16 43.0 6.20 9.60
ALTR 160115C00044000 C 01/15/16 44.0 5.40 8.80
ALTR 160115C00045000 C 01/15/16 45.0 6.30 7.20
ALTR 160115C00046000 C 01/15/16 46.0 5.40 7.20
ALTR 160115C00047000 C 01/15/16 47.0 3.10 6.40
ALTR 160115C00048000 C 01/15/16 48.0 2.50 5.00
ALTR 160115C00049000 C 01/15/16 49.0 3.30 4.30
ALTR 160115C00050000 C 01/15/16 50.0 2.70 3.00
ALTR 160115C00055000 C 01/15/16 55.0 0.00 0.10
ALTR 160115C00060000 C 01/15/16 60.0 0.00 0.50
ALTR 160115C00065000 C 01/15/16 65.0 0.00 0.50
ALTR 160115P00018000 P 01/15/16 18.0 0.00 0.50
ALTR 160115P00020000 P 01/15/16 20.0 0.00 0.95
ALTR 160115P00021000 P 01/15/16 21.0 0.00 0.65
ALTR 160115P00022000 P 01/15/16 22.0 0.00 2.05
ALTR 160115P00023000 P 01/15/16 23.0 0.00 2.70
ALTR 160115P00024000 P 01/15/16 24.0 0.00 3.40
ALTR 160115P00025000 P 01/15/16 25.0 0.00 1.60
ALTR 160115P00026000 P 01/15/16 26.0 0.00 4.80
ALTR 160115P00027000 P 01/15/16 27.0 0.00 0.90
ALTR 160115P00028000 P 01/15/16 28.0 0.00 4.80
ALTR 160115P00029000 P 01/15/16 29.0 0.00 4.30
ALTR 160115P00030000 P 01/15/16 30.0 0.00 4.80
ALTR 160115P00031000 P 01/15/16 31.0 0.00 1.00
ALTR 160115P00032000 P 01/15/16 32.0 0.10 2.30
ALTR 160115P00033000 P 01/15/16 33.0 0.00 4.80
ALTR 160115P00034000 P 01/15/16 34.0 0.00 1.10
ALTR 160115P00035000 P 01/15/16 35.0 0.80 1.10
ALTR 160115P00036000 P 01/15/16 36.0 0.90 1.55
ALTR 160115P00037000 P 01/15/16 37.0 0.00 2.05
ALTR 160115P00038000 P 01/15/16 38.0 0.00 2.25
ALTR 160115P00039000 P 01/15/16 39.0 0.55 3.80
ALTR 160115P00040000 P 01/15/16 40.0 1.50 3.00
ALTR 160115P00041000 P 01/15/16 41.0 0.10 4.40
ALTR 160115P00042000 P 01/15/16 42.0 0.30 4.80
ALTR 160115P00043000 P 01/15/16 43.0 0.50 4.40
ALTR 160115P00044000 P 01/15/16 44.0 1.70 4.50
ALTR 160115P00045000 P 01/15/16 45.0 2.30 2.95
ALTR 160115P00046000 P 01/15/16 46.0 0.90 4.90
ALTR 160115P00047000 P 01/15/16 47.0 1.10 4.90
ALTR 160115P00048000 P 01/15/16 48.0 1.50 4.50
ALTR 160115P00049000 P 01/15/16 49.0 2.40 5.00
ALTR 160115P00050000 P 01/15/16 50.0 3.70 4.00
ALTR 160115P00055000 P 01/15/16 55.0 5.10 6.80
ALTR 160115P00060000 P 01/15/16 60.0 9.00 13.20
ALTR 160115P00065000 P 01/15/16 65.0 14.10 18.20
ALTR 160219C00030000 C 02/19/16 30.0 18.50 21.60
ALTR 160219C00035000 C 02/19/16 35.0 13.70 16.60
ALTR 160219C00040000 C 02/19/16 40.0 9.10 12.00
ALTR 160219C00041000 C 02/19/16 41.0 8.30 11.10
ALTR 160219C00042000 C 02/19/16 42.0 7.30 10.20
ALTR 160219C00043000 C 02/19/16 43.0 6.50 9.30
ALTR 160219C00044000 C 02/19/16 44.0 5.50 8.40
ALTR 160219C00045000 C 02/19/16 45.0 6.50 7.80
ALTR 160219C00046000 C 02/19/16 46.0 5.50 7.20
ALTR 160219C00047000 C 02/19/16 47.0 4.20 6.40
ALTR 160219C00048000 C 02/19/16 48.0 2.50 5.80
ALTR 160219C00049000 C 02/19/16 49.0 1.70 5.40
ALTR 160219C00050000 C 02/19/16 50.0 3.00 3.30
ALTR 160219C00055000 C 02/19/16 55.0 0.05 0.30
ALTR 160219C00060000 C 02/19/16 60.0 0.00 0.20
ALTR 160219C00065000 C 02/19/16 65.0 0.00 0.50
ALTR 160219C00070000 C 02/19/16 70.0 0.00 0.50
ALTR 160219C00075000 C 02/19/16 75.0 0.00 0.50
ALTR 160219P00030000 P 02/19/16 30.0 0.00 2.50
ALTR 160219P00035000 P 02/19/16 35.0 0.90 4.70
ALTR 160219P00040000 P 02/19/16 40.0 0.90 3.60
ALTR 160219P00041000 P 02/19/16 41.0 1.05 2.65
ALTR 160219P00042000 P 02/19/16 42.0 0.75 2.85
ALTR 160219P00043000 P 02/19/16 43.0 1.85 3.00
ALTR 160219P00044000 P 02/19/16 44.0 2.20 3.00
ALTR 160219P00045000 P 02/19/16 45.0 2.70 2.95
ALTR 160219P00046000 P 02/19/16 46.0 2.90 4.00
ALTR 160219P00047000 P 02/19/16 47.0 3.10 4.20
ALTR 160219P00048000 P 02/19/16 48.0 3.30 4.20
ALTR 160219P00049000 P 02/19/16 49.0 2.00 5.60
ALTR 160219P00050000 P 02/19/16 50.0 3.80 5.10
ALTR 160219P00055000 P 02/19/16 55.0 5.30 6.80
ALTR 160219P00060000 P 02/19/16 60.0 9.30 13.20
ALTR 160219P00065000 P 02/19/16 65.0 14.00 18.20
ALTR 160219P00070000 P 02/19/16 70.0 18.70 23.00
ALTR 160219P00075000 P 02/19/16 75.0 23.70 28.00
ALTR 160318C00040000 C 03/18/16 40.0 9.30 12.20
ALTR 160318C00041000 C 03/18/16 41.0 8.30 11.30
ALTR 160318C00042000 C 03/18/16 42.0 7.50 10.40
ALTR 160318C00043000 C 03/18/16 43.0 6.60 9.40
ALTR 160318C00044000 C 03/18/16 44.0 5.80 8.60
ALTR 160318C00045000 C 03/18/16 45.0 5.00 8.00
ALTR 160318C00046000 C 03/18/16 46.0 5.40 7.20
ALTR 160318C00047000 C 03/18/16 47.0 5.10 6.60
ALTR 160318C00048000 C 03/18/16 48.0 4.20 6.00
ALTR 160318C00049000 C 03/18/16 49.0 3.20 5.40
ALTR 160318C00050000 C 03/18/16 50.0 3.00 3.40
ALTR 160318C00055000 C 03/18/16 55.0 0.00 0.30
ALTR 160318C00060000 C 03/18/16 60.0 0.00 0.50
ALTR 160318C00065000 C 03/18/16 65.0 0.00 0.50
ALTR 160318C00070000 C 03/18/16 70.0 0.00 0.50
ALTR 160318C00075000 C 03/18/16 75.0 0.00 0.50
ALTR 160318P00040000 P 03/18/16 40.0 0.75 4.30
ALTR 160318P00041000 P 03/18/16 41.0 0.95 2.75
ALTR 160318P00042000 P 03/18/16 42.0 1.05 4.70
ALTR 160318P00043000 P 03/18/16 43.0 1.25 4.90
ALTR 160318P00044000 P 03/18/16 44.0 1.35 4.90
ALTR 160318P00045000 P 03/18/16 45.0 2.90 3.80
ALTR 160318P00046000 P 03/18/16 46.0 3.00 4.30
ALTR 160318P00047000 P 03/18/16 47.0 3.00 4.90
ALTR 160318P00048000 P 03/18/16 48.0 3.20 4.50
ALTR 160318P00049000 P 03/18/16 49.0 3.40 5.80
ALTR 160318P00050000 P 03/18/16 50.0 3.90 4.90
ALTR 160318P00055000 P 03/18/16 55.0 4.30 8.20
ALTR 160318P00060000 P 03/18/16 60.0 8.70 13.00
ALTR 160318P00065000 P 03/18/16 65.0 13.70 18.00
ALTR 160318P00070000 P 03/18/16 70.0 18.70 23.00
ALTR 160318P00075000 P 03/18/16 75.0 23.70 28.00
ALTR 170120C00018000 C 01/20/17 18.0 29.00 33.60
ALTR 170120C00020000 C 01/20/17 20.0 27.00 31.60
ALTR 170120C00023000 C 01/20/17 23.0 24.10 28.80
ALTR 170120C00025000 C 01/20/17 25.0 22.50 26.80
ALTR 170120C00028000 C 01/20/17 28.0 19.70 24.00
ALTR 170120C00030000 C 01/20/17 30.0 18.00 22.00
ALTR 170120C00033000 C 01/20/17 33.0 15.20 19.40
ALTR 170120C00035000 C 01/20/17 35.0 13.90 18.00
ALTR 170120C00037000 C 01/20/17 37.0 12.30 16.50
ALTR 170120C00040000 C 01/20/17 40.0 9.90 13.90
ALTR 170120C00042000 C 01/20/17 42.0 8.30 12.40
ALTR 170120C00045000 C 01/20/17 45.0 6.80 7.40
ALTR 170120C00047000 C 01/20/17 47.0 5.70 5.80
ALTR 170120C00050000 C 01/20/17 50.0 3.20 3.50
ALTR 170120C00055000 C 01/20/17 55.0 0.10 0.30
ALTR 170120C00060000 C 01/20/17 60.0 0.00 0.05
ALTR 170120C00065000 C 01/20/17 65.0 0.00 0.95
ALTR 170120C00070000 C 01/20/17 70.0 0.00 0.95
ALTR 170120P00018000 P 01/20/17 18.0 0.00 2.45
ALTR 170120P00020000 P 01/20/17 20.0 0.00 3.90
ALTR 170120P00023000 P 01/20/17 23.0 0.00 2.60
ALTR 170120P00025000 P 01/20/17 25.0 0.00 2.50
ALTR 170120P00028000 P 01/20/17 28.0 0.00 4.20
ALTR 170120P00030000 P 01/20/17 30.0 1.05 1.30
ALTR 170120P00033000 P 01/20/17 33.0 0.15 2.40
ALTR 170120P00035000 P 01/20/17 35.0 1.05 2.35
ALTR 170120P00037000 P 01/20/17 37.0 1.75 1.95
ALTR 170120P00040000 P 01/20/17 40.0 1.50 3.50
ALTR 170120P00042000 P 01/20/17 42.0 1.50 5.00
ALTR 170120P00045000 P 01/20/17 45.0 3.00 4.20
ALTR 170120P00047000 P 01/20/17 47.0 3.70 5.00
ALTR 170120P00050000 P 01/20/17 50.0 4.00 5.60
ALTR 170120P00055000 P 01/20/17 55.0 4.20 8.80
ALTR 170120P00060000 P 01/20/17 60.0 8.90 13.20
ALTR 170120P00065000 P 01/20/17 65.0 13.70 18.40
ALTR 170120P00070000 P 01/20/17 70.0 18.70 23.40

OPRA data is delayed 15 minutes.