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 Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALTR 150731C00025000 C 07/31/15 25.0 22.00 26.40
ALTR 150731C00030000 C 07/31/15 30.0 17.00 21.40
ALTR 150731C00035000 C 07/31/15 35.0 12.00 16.40
ALTR 150731C00040000 C 07/31/15 40.0 7.00 11.40
ALTR 150731C00041000 C 07/31/15 41.0 6.00 10.40
ALTR 150731C00042000 C 07/31/15 42.0 5.00 9.40
ALTR 150731C00043000 C 07/31/15 43.0 4.00 8.40
ALTR 150731C00044000 C 07/31/15 44.0 3.00 7.40
ALTR 150731C00044500 C 07/31/15 44.5 2.30 6.90
ALTR 150731C00045000 C 07/31/15 45.0 2.00 6.40
ALTR 150731C00045500 C 07/31/15 45.5 1.30 5.90
ALTR 150731C00046000 C 07/31/15 46.0 1.00 5.40
ALTR 150731C00046500 C 07/31/15 46.5 0.40 5.00
ALTR 150731C00047000 C 07/31/15 47.0 0.00 4.80
ALTR 150731C00047500 C 07/31/15 47.5 0.00 4.80
ALTR 150731C00048000 C 07/31/15 48.0 0.00 4.80
ALTR 150731C00048500 C 07/31/15 48.5 0.00 4.80
ALTR 150731C00049000 C 07/31/15 49.0 0.00 1.00
ALTR 150731C00049500 C 07/31/15 49.5 0.00 0.60
ALTR 150731C00050000 C 07/31/15 50.0 0.00 0.05
ALTR 150731C00050500 C 07/31/15 50.5 0.00 0.05
ALTR 150731C00051000 C 07/31/15 51.0 0.00 0.05
ALTR 150731C00051500 C 07/31/15 51.5 0.00 0.05
ALTR 150731C00052000 C 07/31/15 52.0 0.00 0.05
ALTR 150731C00052500 C 07/31/15 52.5 0.00 1.10
ALTR 150731C00053000 C 07/31/15 53.0 0.00 4.80
ALTR 150731C00053500 C 07/31/15 53.5 0.00 4.80
ALTR 150731C00054000 C 07/31/15 54.0 0.00 4.80
ALTR 150731C00054500 C 07/31/15 54.5 0.00 4.80
ALTR 150731C00055000 C 07/31/15 55.0 0.00 4.80
ALTR 150731C00055500 C 07/31/15 55.5 0.00 4.80
ALTR 150731C00056000 C 07/31/15 56.0 0.00 4.80
ALTR 150731C00056500 C 07/31/15 56.5 0.00 4.80
ALTR 150731C00057000 C 07/31/15 57.0 0.00 4.80
ALTR 150731C00057500 C 07/31/15 57.5 0.00 4.80
ALTR 150731C00058000 C 07/31/15 58.0 0.00 4.80
ALTR 150731C00059000 C 07/31/15 59.0 0.00 4.80
ALTR 150731C00060000 C 07/31/15 60.0 0.00 4.80
ALTR 150731C00061000 C 07/31/15 61.0 0.00 4.80
ALTR 150731C00065000 C 07/31/15 65.0 0.00 4.80
ALTR 150731C00070000 C 07/31/15 70.0 0.00 4.80
ALTR 150731C00075000 C 07/31/15 75.0 0.00 4.80
ALTR 150731P00025000 P 07/31/15 25.0 0.00 4.80
ALTR 150731P00030000 P 07/31/15 30.0 0.00 4.80
ALTR 150731P00035000 P 07/31/15 35.0 0.00 1.10
ALTR 150731P00040000 P 07/31/15 40.0 0.00 4.80
ALTR 150731P00041000 P 07/31/15 41.0 0.00 4.80
ALTR 150731P00042000 P 07/31/15 42.0 0.00 4.50
ALTR 150731P00043000 P 07/31/15 43.0 0.00 4.80
ALTR 150731P00044000 P 07/31/15 44.0 0.00 4.10
ALTR 150731P00044500 P 07/31/15 44.5 0.00 4.80
ALTR 150731P00045000 P 07/31/15 45.0 0.00 4.80
ALTR 150731P00045500 P 07/31/15 45.5 0.00 4.80
ALTR 150731P00046000 P 07/31/15 46.0 0.00 4.80
ALTR 150731P00046500 P 07/31/15 46.5 0.00 4.80
ALTR 150731P00047000 P 07/31/15 47.0 0.00 4.80
ALTR 150731P00047500 P 07/31/15 47.5 0.00 4.80
ALTR 150731P00048000 P 07/31/15 48.0 0.00 0.25
ALTR 150731P00048500 P 07/31/15 48.5 0.00 0.25
ALTR 150731P00049000 P 07/31/15 49.0 0.00 2.35
ALTR 150731P00049500 P 07/31/15 49.5 0.00 4.80
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 3.00
ALTR 150731P00051500 P 07/31/15 51.5 0.10 4.80
ALTR 150731P00052000 P 07/31/15 52.0 0.70 5.00
ALTR 150731P00052500 P 07/31/15 52.5 1.10 5.70
ALTR 150731P00053000 P 07/31/15 53.0 1.60 6.00
ALTR 150731P00053500 P 07/31/15 53.5 2.10 6.70
ALTR 150731P00054000 P 07/31/15 54.0 2.60 7.00
ALTR 150731P00054500 P 07/31/15 54.5 3.10 7.70
ALTR 150731P00055000 P 07/31/15 55.0 3.60 8.00
ALTR 150731P00055500 P 07/31/15 55.5 4.10 8.70
ALTR 150731P00056000 P 07/31/15 56.0 4.60 9.00
ALTR 150731P00056500 P 07/31/15 56.5 5.10 9.70
ALTR 150731P00057000 P 07/31/15 57.0 5.60 10.00
ALTR 150731P00057500 P 07/31/15 57.5 6.10 10.70
ALTR 150731P00058000 P 07/31/15 58.0 6.60 11.00
ALTR 150731P00059000 P 07/31/15 59.0 7.60 12.00
ALTR 150731P00060000 P 07/31/15 60.0 8.60 13.00
ALTR 150731P00061000 P 07/31/15 61.0 9.60 14.00
ALTR 150731P00065000 P 07/31/15 65.0 13.60 18.00
ALTR 150731P00070000 P 07/31/15 70.0 18.60 23.00
ALTR 150731P00075000 P 07/31/15 75.0 23.60 28.00
ALTR 150807C00040000 C 08/07/15 40.0 7.00 11.40
ALTR 150807C00041000 C 08/07/15 41.0 6.00 10.40
ALTR 150807C00042000 C 08/07/15 42.0 5.00 9.40
ALTR 150807C00043000 C 08/07/15 43.0 4.00 8.40
ALTR 150807C00044000 C 08/07/15 44.0 3.00 7.40
ALTR 150807C00044500 C 08/07/15 44.5 2.40 7.00
ALTR 150807C00045000 C 08/07/15 45.0 2.00 6.40
ALTR 150807C00045500 C 08/07/15 45.5 1.50 6.00
ALTR 150807C00046000 C 08/07/15 46.0 1.00 5.40
ALTR 150807C00046500 C 08/07/15 46.5 0.60 5.00
ALTR 150807C00047000 C 08/07/15 47.0 0.10 4.90
ALTR 150807C00047500 C 08/07/15 47.5 0.00 4.90
ALTR 150807C00048000 C 08/07/15 48.0 0.00 4.90
ALTR 150807C00048500 C 08/07/15 48.5 0.00 4.90
ALTR 150807C00049000 C 08/07/15 49.0 0.00 3.60
ALTR 150807C00049500 C 08/07/15 49.5 0.00 4.80
ALTR 150807C00050000 C 08/07/15 50.0 0.00 0.70
ALTR 150807C00050500 C 08/07/15 50.5 0.00 4.80
ALTR 150807C00051000 C 08/07/15 51.0 0.00 0.05
ALTR 150807C00051500 C 08/07/15 51.5 0.00 4.80
ALTR 150807C00052000 C 08/07/15 52.0 0.00 4.80
ALTR 150807C00052500 C 08/07/15 52.5 0.00 4.80
ALTR 150807C00053000 C 08/07/15 53.0 0.00 4.80
ALTR 150807C00053500 C 08/07/15 53.5 0.00 4.80
ALTR 150807C00054000 C 08/07/15 54.0 0.00 4.80
ALTR 150807C00054500 C 08/07/15 54.5 0.00 4.80
ALTR 150807C00055000 C 08/07/15 55.0 0.00 4.80
ALTR 150807C00055500 C 08/07/15 55.5 0.00 4.80
ALTR 150807C00056000 C 08/07/15 56.0 0.00 4.80
ALTR 150807C00056500 C 08/07/15 56.5 0.00 4.80
ALTR 150807C00057000 C 08/07/15 57.0 0.00 4.80
ALTR 150807C00057500 C 08/07/15 57.5 0.00 4.80
ALTR 150807C00058000 C 08/07/15 58.0 0.00 4.80
ALTR 150807C00059000 C 08/07/15 59.0 0.00 4.80
ALTR 150807C00060000 C 08/07/15 60.0 0.00 4.80
ALTR 150807C00061000 C 08/07/15 61.0 0.00 4.80
ALTR 150807P00040000 P 08/07/15 40.0 0.00 4.80
ALTR 150807P00041000 P 08/07/15 41.0 0.00 4.80
ALTR 150807P00042000 P 08/07/15 42.0 0.00 0.70
ALTR 150807P00043000 P 08/07/15 43.0 0.00 4.80
ALTR 150807P00044000 P 08/07/15 44.0 0.00 4.80
ALTR 150807P00044500 P 08/07/15 44.5 0.00 4.80
ALTR 150807P00045000 P 08/07/15 45.0 0.00 4.60
ALTR 150807P00045500 P 08/07/15 45.5 0.00 4.80
ALTR 150807P00046000 P 08/07/15 46.0 0.00 4.80
ALTR 150807P00046500 P 08/07/15 46.5 0.00 4.50
ALTR 150807P00047000 P 08/07/15 47.0 0.00 4.80
ALTR 150807P00047500 P 08/07/15 47.5 0.00 4.80
ALTR 150807P00048000 P 08/07/15 48.0 0.00 4.80
ALTR 150807P00048500 P 08/07/15 48.5 0.00 4.80
ALTR 150807P00049000 P 08/07/15 49.0 0.00 4.80
ALTR 150807P00049500 P 08/07/15 49.5 0.00 4.80
ALTR 150807P00050000 P 08/07/15 50.0 0.00 4.40
ALTR 150807P00050500 P 08/07/15 50.5 0.00 3.90
ALTR 150807P00051000 P 08/07/15 51.0 0.10 4.80
ALTR 150807P00051500 P 08/07/15 51.5 0.50 4.90
ALTR 150807P00052000 P 08/07/15 52.0 1.00 5.40
ALTR 150807P00052500 P 08/07/15 52.5 1.30 5.90
ALTR 150807P00053000 P 08/07/15 53.0 2.00 6.40
ALTR 150807P00053500 P 08/07/15 53.5 2.30 6.90
ALTR 150807P00054000 P 08/07/15 54.0 3.00 7.40
ALTR 150807P00054500 P 08/07/15 54.5 3.30 7.90
ALTR 150807P00055000 P 08/07/15 55.0 4.00 8.40
ALTR 150807P00055500 P 08/07/15 55.5 4.30 8.90
ALTR 150807P00056000 P 08/07/15 56.0 5.00 9.40
ALTR 150807P00056500 P 08/07/15 56.5 5.30 9.90
ALTR 150807P00057000 P 08/07/15 57.0 6.00 10.40
ALTR 150807P00057500 P 08/07/15 57.5 6.30 10.90
ALTR 150807P00058000 P 08/07/15 58.0 7.00 11.40
ALTR 150807P00059000 P 08/07/15 59.0 8.00 12.40
ALTR 150807P00060000 P 08/07/15 60.0 9.00 13.50
ALTR 150807P00061000 P 08/07/15 61.0 9.70 14.00
ALTR 150814C00040000 C 08/14/15 40.0 7.00 11.40
ALTR 150814C00041000 C 08/14/15 41.0 6.00 10.40
ALTR 150814C00042000 C 08/14/15 42.0 5.00 9.40
ALTR 150814C00043000 C 08/14/15 43.0 4.00 8.40
ALTR 150814C00044000 C 08/14/15 44.0 3.00 7.40
ALTR 150814C00044500 C 08/14/15 44.5 2.50 7.00
ALTR 150814C00045000 C 08/14/15 45.0 2.00 6.40
ALTR 150814C00045500 C 08/14/15 45.5 1.60 6.00
ALTR 150814C00046000 C 08/14/15 46.0 1.10 5.40
ALTR 150814C00046500 C 08/14/15 46.5 0.70 5.00
ALTR 150814C00047000 C 08/14/15 47.0 0.30 4.90
ALTR 150814C00047500 C 08/14/15 47.5 0.00 4.90
ALTR 150814C00048000 C 08/14/15 48.0 0.00 4.90
ALTR 150814C00048500 C 08/14/15 48.5 0.00 4.90
ALTR 150814C00049000 C 08/14/15 49.0 0.00 4.80
ALTR 150814C00049500 C 08/14/15 49.5 0.00 4.90
ALTR 150814C00050000 C 08/14/15 50.0 0.00 0.80
ALTR 150814C00050500 C 08/14/15 50.5 0.00 4.80
ALTR 150814C00051000 C 08/14/15 51.0 0.00 0.05
ALTR 150814C00051500 C 08/14/15 51.5 0.00 4.90
ALTR 150814C00052000 C 08/14/15 52.0 0.00 4.90
ALTR 150814C00052500 C 08/14/15 52.5 0.00 4.90
ALTR 150814C00053000 C 08/14/15 53.0 0.00 4.90
ALTR 150814C00053500 C 08/14/15 53.5 0.00 4.90
ALTR 150814C00054000 C 08/14/15 54.0 0.00 4.90
ALTR 150814C00054500 C 08/14/15 54.5 0.00 4.90
ALTR 150814C00055000 C 08/14/15 55.0 0.00 4.90
ALTR 150814C00055500 C 08/14/15 55.5 0.00 4.90
ALTR 150814C00056000 C 08/14/15 56.0 0.00 4.90
ALTR 150814C00056500 C 08/14/15 56.5 0.00 4.90
ALTR 150814C00057000 C 08/14/15 57.0 0.00 4.90
ALTR 150814C00057500 C 08/14/15 57.5 0.00 4.90
ALTR 150814C00058000 C 08/14/15 58.0 0.00 4.90
ALTR 150814C00059000 C 08/14/15 59.0 0.00 4.90
ALTR 150814C00060000 C 08/14/15 60.0 0.00 4.90
ALTR 150814P00040000 P 08/14/15 40.0 0.00 4.80
ALTR 150814P00041000 P 08/14/15 41.0 0.00 4.80
ALTR 150814P00042000 P 08/14/15 42.0 0.00 4.80
ALTR 150814P00043000 P 08/14/15 43.0 0.00 4.90
ALTR 150814P00044000 P 08/14/15 44.0 0.00 4.90
ALTR 150814P00044500 P 08/14/15 44.5 0.00 4.80
ALTR 150814P00045000 P 08/14/15 45.0 0.00 2.85
ALTR 150814P00045500 P 08/14/15 45.5 0.00 4.90
ALTR 150814P00046000 P 08/14/15 46.0 0.00 4.90
ALTR 150814P00046500 P 08/14/15 46.5 0.00 4.90
ALTR 150814P00047000 P 08/14/15 47.0 0.00 2.40
ALTR 150814P00047500 P 08/14/15 47.5 0.00 4.90
ALTR 150814P00048000 P 08/14/15 48.0 0.00 4.90
ALTR 150814P00048500 P 08/14/15 48.5 0.00 4.90
ALTR 150814P00049000 P 08/14/15 49.0 0.00 4.90
ALTR 150814P00049500 P 08/14/15 49.5 0.00 4.90
ALTR 150814P00050000 P 08/14/15 50.0 0.00 4.90
ALTR 150814P00050500 P 08/14/15 50.5 0.00 4.90
ALTR 150814P00051000 P 08/14/15 51.0 0.10 4.90
ALTR 150814P00051500 P 08/14/15 51.5 0.50 5.00
ALTR 150814P00052000 P 08/14/15 52.0 1.00 5.40
ALTR 150814P00052500 P 08/14/15 52.5 1.30 5.90
ALTR 150814P00053000 P 08/14/15 53.0 2.00 6.40
ALTR 150814P00053500 P 08/14/15 53.5 2.30 6.90
ALTR 150814P00054000 P 08/14/15 54.0 3.00 7.40
ALTR 150814P00054500 P 08/14/15 54.5 3.30 7.90
ALTR 150814P00055000 P 08/14/15 55.0 4.00 8.40
ALTR 150814P00055500 P 08/14/15 55.5 4.30 8.90
ALTR 150814P00056000 P 08/14/15 56.0 5.00 9.40
ALTR 150814P00056500 P 08/14/15 56.5 5.30 9.90
ALTR 150814P00057000 P 08/14/15 57.0 6.00 10.40
ALTR 150814P00057500 P 08/14/15 57.5 6.30 10.90
ALTR 150814P00058000 P 08/14/15 58.0 7.00 11.40
ALTR 150814P00059000 P 08/14/15 59.0 8.00 12.40
ALTR 150814P00060000 P 08/14/15 60.0 8.70 13.00
ALTR 150821C00029000 C 08/21/15 29.0 18.00 22.40
ALTR 150821C00030000 C 08/21/15 30.0 17.00 21.40
ALTR 150821C00031000 C 08/21/15 31.0 16.00 20.40
ALTR 150821C00032000 C 08/21/15 32.0 15.00 19.40
ALTR 150821C00033000 C 08/21/15 33.0 14.00 18.40
ALTR 150821C00034000 C 08/21/15 34.0 13.00 17.40
ALTR 150821C00035000 C 08/21/15 35.0 12.00 16.40
ALTR 150821C00035500 C 08/21/15 35.5 11.30 15.90
ALTR 150821C00036000 C 08/21/15 36.0 11.00 15.40
ALTR 150821C00036500 C 08/21/15 36.5 10.30 14.90
ALTR 150821C00037000 C 08/21/15 37.0 10.00 14.40
ALTR 150821C00037500 C 08/21/15 37.5 9.30 14.00
ALTR 150821C00038000 C 08/21/15 38.0 9.00 13.40
ALTR 150821C00038500 C 08/21/15 38.5 8.30 13.00
ALTR 150821C00039000 C 08/21/15 39.0 8.00 12.40
ALTR 150821C00039500 C 08/21/15 39.5 7.30 12.00
ALTR 150821C00040000 C 08/21/15 40.0 7.00 11.40
ALTR 150821C00040500 C 08/21/15 40.5 6.30 11.00
ALTR 150821C00041000 C 08/21/15 41.0 6.00 10.40
ALTR 150821C00041500 C 08/21/15 41.5 5.40 10.00
ALTR 150821C00042000 C 08/21/15 42.0 5.00 9.40
ALTR 150821C00042500 C 08/21/15 42.5 4.40 9.00
ALTR 150821C00043000 C 08/21/15 43.0 4.00 8.40
ALTR 150821C00043500 C 08/21/15 43.5 3.50 8.00
ALTR 150821C00044000 C 08/21/15 44.0 3.00 7.40
ALTR 150821C00044500 C 08/21/15 44.5 2.60 7.00
ALTR 150821C00045000 C 08/21/15 45.0 2.10 6.40
ALTR 150821C00045500 C 08/21/15 45.5 1.60 6.00
ALTR 150821C00046000 C 08/21/15 46.0 1.20 5.40
ALTR 150821C00046500 C 08/21/15 46.5 0.70 5.00
ALTR 150821C00047000 C 08/21/15 47.0 0.30 4.90
ALTR 150821C00047500 C 08/21/15 47.5 0.00 4.80
ALTR 150821C00048000 C 08/21/15 48.0 0.65 2.40
ALTR 150821C00048500 C 08/21/15 48.5 0.00 4.80
ALTR 150821C00049000 C 08/21/15 49.0 0.00 5.00
ALTR 150821C00049500 C 08/21/15 49.5 0.00 1.25
ALTR 150821C00050000 C 08/21/15 50.0 0.00 0.50
ALTR 150821C00050500 C 08/21/15 50.5 0.00 4.80
ALTR 150821C00051000 C 08/21/15 51.0 0.00 4.80
ALTR 150821C00051500 C 08/21/15 51.5 0.00 4.80
ALTR 150821C00052000 C 08/21/15 52.0 0.00 0.10
ALTR 150821C00052500 C 08/21/15 52.5 0.00 4.80
ALTR 150821C00053000 C 08/21/15 53.0 0.00 4.80
ALTR 150821C00053500 C 08/21/15 53.5 0.00 4.80
ALTR 150821C00054000 C 08/21/15 54.0 0.00 4.80
ALTR 150821C00054500 C 08/21/15 54.5 0.00 4.80
ALTR 150821C00055000 C 08/21/15 55.0 0.00 0.35
ALTR 150821C00055500 C 08/21/15 55.5 0.00 4.80
ALTR 150821C00056000 C 08/21/15 56.0 0.00 4.80
ALTR 150821C00056500 C 08/21/15 56.5 0.00 4.80
ALTR 150821C00057000 C 08/21/15 57.0 0.00 4.80
ALTR 150821C00057500 C 08/21/15 57.5 0.00 4.80
ALTR 150821C00058000 C 08/21/15 58.0 0.00 4.80
ALTR 150821C00059000 C 08/21/15 59.0 0.00 4.80
ALTR 150821C00060000 C 08/21/15 60.0 0.00 4.80
ALTR 150821C00065000 C 08/21/15 65.0 0.00 4.80
ALTR 150821C00070000 C 08/21/15 70.0 0.00 4.80
ALTR 150821C00075000 C 08/21/15 75.0 0.00 4.80
ALTR 150821P00029000 P 08/21/15 29.0 0.00 4.60
ALTR 150821P00030000 P 08/21/15 30.0 0.00 0.05
ALTR 150821P00031000 P 08/21/15 31.0 0.00 0.05
ALTR 150821P00032000 P 08/21/15 32.0 0.00 0.05
ALTR 150821P00033000 P 08/21/15 33.0 0.00 0.05
ALTR 150821P00034000 P 08/21/15 34.0 0.00 0.05
ALTR 150821P00035000 P 08/21/15 35.0 0.00 0.05
ALTR 150821P00035500 P 08/21/15 35.5 0.00 0.15
ALTR 150821P00036000 P 08/21/15 36.0 0.00 0.15
ALTR 150821P00036500 P 08/21/15 36.5 0.00 4.80
ALTR 150821P00037000 P 08/21/15 37.0 0.00 4.80
ALTR 150821P00037500 P 08/21/15 37.5 0.00 4.80
ALTR 150821P00038000 P 08/21/15 38.0 0.00 4.80
ALTR 150821P00038500 P 08/21/15 38.5 0.00 4.80
ALTR 150821P00039000 P 08/21/15 39.0 0.00 0.20
ALTR 150821P00039500 P 08/21/15 39.5 0.00 4.80
ALTR 150821P00040000 P 08/21/15 40.0 0.00 0.15
ALTR 150821P00040500 P 08/21/15 40.5 0.00 4.80
ALTR 150821P00041000 P 08/21/15 41.0 0.05 0.30
ALTR 150821P00041500 P 08/21/15 41.5 0.00 4.80
ALTR 150821P00042000 P 08/21/15 42.0 0.00 0.20
ALTR 150821P00042500 P 08/21/15 42.5 0.00 0.25
ALTR 150821P00043000 P 08/21/15 43.0 0.00 0.25
ALTR 150821P00043500 P 08/21/15 43.5 0.00 4.80
ALTR 150821P00044000 P 08/21/15 44.0 0.00 0.40
ALTR 150821P00044500 P 08/21/15 44.5 0.00 4.80
ALTR 150821P00045000 P 08/21/15 45.0 0.20 0.30
ALTR 150821P00045500 P 08/21/15 45.5 0.00 2.60
ALTR 150821P00046000 P 08/21/15 46.0 0.00 0.50
ALTR 150821P00046500 P 08/21/15 46.5 0.00 4.80
ALTR 150821P00047000 P 08/21/15 47.0 0.00 2.40
ALTR 150821P00047500 P 08/21/15 47.5 0.00 4.80
ALTR 150821P00048000 P 08/21/15 48.0 0.00 0.85
ALTR 150821P00048500 P 08/21/15 48.5 0.00 4.80
ALTR 150821P00049000 P 08/21/15 49.0 0.00 5.00
ALTR 150821P00049500 P 08/21/15 49.5 0.00 4.70
ALTR 150821P00050000 P 08/21/15 50.0 1.10 1.70
ALTR 150821P00050500 P 08/21/15 50.5 0.00 4.80
ALTR 150821P00051000 P 08/21/15 51.0 0.00 4.80
ALTR 150821P00051500 P 08/21/15 51.5 0.30 4.80
ALTR 150821P00052000 P 08/21/15 52.0 0.80 4.00
ALTR 150821P00052500 P 08/21/15 52.5 1.30 5.90
ALTR 150821P00053000 P 08/21/15 53.0 1.70 5.00
ALTR 150821P00053500 P 08/21/15 53.5 2.30 6.90
ALTR 150821P00054000 P 08/21/15 54.0 2.70 6.00
ALTR 150821P00054500 P 08/21/15 54.5 3.30 7.90
ALTR 150821P00055000 P 08/21/15 55.0 4.00 7.00
ALTR 150821P00055500 P 08/21/15 55.5 4.30 8.90
ALTR 150821P00056000 P 08/21/15 56.0 4.70 8.00
ALTR 150821P00056500 P 08/21/15 56.5 5.30 9.90
ALTR 150821P00057000 P 08/21/15 57.0 5.70 9.00
ALTR 150821P00057500 P 08/21/15 57.5 6.30 10.90
ALTR 150821P00058000 P 08/21/15 58.0 6.70 10.00
ALTR 150821P00059000 P 08/21/15 59.0 7.70 11.00
ALTR 150821P00060000 P 08/21/15 60.0 8.70 12.30
ALTR 150821P00065000 P 08/21/15 65.0 13.70 17.30
ALTR 150821P00070000 P 08/21/15 70.0 19.00 23.40
ALTR 150821P00075000 P 08/21/15 75.0 24.00 28.30
ALTR 150828C00040000 C 08/28/15 40.0 7.00 11.40
ALTR 150828C00041000 C 08/28/15 41.0 6.00 10.40
ALTR 150828C00042000 C 08/28/15 42.0 5.00 9.40
ALTR 150828C00043000 C 08/28/15 43.0 4.00 8.40
ALTR 150828C00044000 C 08/28/15 44.0 3.60 7.40
ALTR 150828C00044500 C 08/28/15 44.5 2.70 7.00
ALTR 150828C00045000 C 08/28/15 45.0 2.30 6.40
ALTR 150828C00045500 C 08/28/15 45.5 1.90 6.00
ALTR 150828C00046000 C 08/28/15 46.0 1.50 5.40
ALTR 150828C00046500 C 08/28/15 46.5 1.25 5.00
ALTR 150828C00047000 C 08/28/15 47.0 0.70 4.90
ALTR 150828C00047500 C 08/28/15 47.5 0.85 3.00
ALTR 150828C00048000 C 08/28/15 48.0 0.50 2.75
ALTR 150828C00048500 C 08/28/15 48.5 0.10 2.25
ALTR 150828C00049000 C 08/28/15 49.0 0.00 3.40
ALTR 150828C00049500 C 08/28/15 49.5 0.00 4.60
ALTR 150828C00050000 C 08/28/15 50.0 0.00 2.30
ALTR 150828C00050500 C 08/28/15 50.5 0.00 3.80
ALTR 150828C00051000 C 08/28/15 51.0 0.00 3.10
ALTR 150828C00051500 C 08/28/15 51.5 0.00 2.25
ALTR 150828C00052000 C 08/28/15 52.0 0.00 1.40
ALTR 150828C00052500 C 08/28/15 52.5 0.00 0.70
ALTR 150828C00053000 C 08/28/15 53.0 0.00 0.50
ALTR 150828C00053500 C 08/28/15 53.5 0.00 0.50
ALTR 150828C00054000 C 08/28/15 54.0 0.00 0.50
ALTR 150828C00054500 C 08/28/15 54.5 0.00 0.50
ALTR 150828C00055000 C 08/28/15 55.0 0.00 0.50
ALTR 150828C00055500 C 08/28/15 55.5 0.00 0.50
ALTR 150828C00056000 C 08/28/15 56.0 0.00 0.50
ALTR 150828C00056500 C 08/28/15 56.5 0.00 0.50
ALTR 150828C00057000 C 08/28/15 57.0 0.00 0.50
ALTR 150828C00057500 C 08/28/15 57.5 0.00 0.50
ALTR 150828C00058000 C 08/28/15 58.0 0.00 0.50
ALTR 150828C00059000 C 08/28/15 59.0 0.00 0.50
ALTR 150828C00060000 C 08/28/15 60.0 0.00 1.05
ALTR 150828P00040000 P 08/28/15 40.0 0.00 3.50
ALTR 150828P00041000 P 08/28/15 41.0 0.00 4.40
ALTR 150828P00042000 P 08/28/15 42.0 0.00 4.80
ALTR 150828P00043000 P 08/28/15 43.0 0.00 1.55
ALTR 150828P00044000 P 08/28/15 44.0 0.00 4.80
ALTR 150828P00044500 P 08/28/15 44.5 0.00 4.80
ALTR 150828P00045000 P 08/28/15 45.0 0.00 4.80
ALTR 150828P00045500 P 08/28/15 45.5 0.00 4.80
ALTR 150828P00046000 P 08/28/15 46.0 0.00 4.80
ALTR 150828P00046500 P 08/28/15 46.5 0.00 4.80
ALTR 150828P00047000 P 08/28/15 47.0 0.00 4.80
ALTR 150828P00047500 P 08/28/15 47.5 0.00 4.80
ALTR 150828P00048000 P 08/28/15 48.0 0.00 4.80
ALTR 150828P00048500 P 08/28/15 48.5 0.00 4.80
ALTR 150828P00049000 P 08/28/15 49.0 0.00 4.80
ALTR 150828P00049500 P 08/28/15 49.5 0.00 4.80
ALTR 150828P00050000 P 08/28/15 50.0 0.00 4.80
ALTR 150828P00050500 P 08/28/15 50.5 0.10 2.80
ALTR 150828P00051000 P 08/28/15 51.0 0.30 4.90
ALTR 150828P00051500 P 08/28/15 51.5 0.70 4.90
ALTR 150828P00052000 P 08/28/15 52.0 1.00 5.40
ALTR 150828P00052500 P 08/28/15 52.5 1.35 5.90
ALTR 150828P00053000 P 08/28/15 53.0 2.00 6.40
ALTR 150828P00053500 P 08/28/15 53.5 2.30 6.90
ALTR 150828P00054000 P 08/28/15 54.0 3.00 7.40
ALTR 150828P00054500 P 08/28/15 54.5 3.30 7.90
ALTR 150828P00055000 P 08/28/15 55.0 4.00 8.40
ALTR 150828P00055500 P 08/28/15 55.5 4.30 8.90
ALTR 150828P00056000 P 08/28/15 56.0 5.00 9.40
ALTR 150828P00056500 P 08/28/15 56.5 5.30 9.90
ALTR 150828P00057000 P 08/28/15 57.0 6.00 10.40
ALTR 150828P00057500 P 08/28/15 57.5 6.30 10.90
ALTR 150828P00058000 P 08/28/15 58.0 7.00 11.40
ALTR 150828P00059000 P 08/28/15 59.0 8.00 12.40
ALTR 150828P00060000 P 08/28/15 60.0 8.70 13.00
ALTR 150904C00040000 C 09/04/15 40.0 7.00 11.40
ALTR 150904C00041000 C 09/04/15 41.0 6.00 10.40
ALTR 150904C00042000 C 09/04/15 42.0 5.00 9.40
ALTR 150904C00043000 C 09/04/15 43.0 4.00 8.40
ALTR 150904C00044000 C 09/04/15 44.0 3.10 7.40
ALTR 150904C00044500 C 09/04/15 44.5 2.70 7.00
ALTR 150904C00045000 C 09/04/15 45.0 2.30 6.40
ALTR 150904C00045500 C 09/04/15 45.5 1.90 5.00
ALTR 150904C00046000 C 09/04/15 46.0 1.50 4.50
ALTR 150904C00046500 C 09/04/15 46.5 1.10 4.00
ALTR 150904C00047000 C 09/04/15 47.0 0.70 4.90
ALTR 150904C00047500 C 09/04/15 47.5 0.30 3.00
ALTR 150904C00048000 C 09/04/15 48.0 0.00 4.80
ALTR 150904C00048500 C 09/04/15 48.5 0.00 4.80
ALTR 150904C00049000 C 09/04/15 49.0 0.00 4.80
ALTR 150904C00049500 C 09/04/15 49.5 0.00 4.80
ALTR 150904C00050000 C 09/04/15 50.0 0.00 2.35
ALTR 150904C00050500 C 09/04/15 50.5 0.00 4.10
ALTR 150904C00051000 C 09/04/15 51.0 0.00 0.90
ALTR 150904C00051500 C 09/04/15 51.5 0.00 2.80
ALTR 150904C00052000 C 09/04/15 52.0 0.00 1.90
ALTR 150904C00052500 C 09/04/15 52.5 0.00 1.05
ALTR 150904C00053000 C 09/04/15 53.0 0.00 0.50
ALTR 150904C00053500 C 09/04/15 53.5 0.00 0.50
ALTR 150904C00054000 C 09/04/15 54.0 0.00 0.50
ALTR 150904C00054500 C 09/04/15 54.5 0.00 0.50
ALTR 150904C00055000 C 09/04/15 55.0 0.00 0.50
ALTR 150904C00055500 C 09/04/15 55.5 0.00 0.50
ALTR 150904C00056000 C 09/04/15 56.0 0.00 0.50
ALTR 150904C00056500 C 09/04/15 56.5 0.00 0.50
ALTR 150904C00057000 C 09/04/15 57.0 0.00 0.50
ALTR 150904C00057500 C 09/04/15 57.5 0.00 0.50
ALTR 150904C00058000 C 09/04/15 58.0 0.00 0.50
ALTR 150904P00040000 P 09/04/15 40.0 0.00 4.40
ALTR 150904P00041000 P 09/04/15 41.0 0.00 0.85
ALTR 150904P00042000 P 09/04/15 42.0 0.00 4.80
ALTR 150904P00043000 P 09/04/15 43.0 0.00 4.80
ALTR 150904P00044000 P 09/04/15 44.0 0.00 4.20
ALTR 150904P00044500 P 09/04/15 44.5 0.00 4.80
ALTR 150904P00045000 P 09/04/15 45.0 0.00 3.60
ALTR 150904P00045500 P 09/04/15 45.5 0.00 4.80
ALTR 150904P00046000 P 09/04/15 46.0 0.00 4.80
ALTR 150904P00046500 P 09/04/15 46.5 0.00 4.80
ALTR 150904P00047000 P 09/04/15 47.0 0.00 4.80
ALTR 150904P00047500 P 09/04/15 47.5 0.00 4.80
ALTR 150904P00048000 P 09/04/15 48.0 0.00 4.80
ALTR 150904P00048500 P 09/04/15 48.5 0.00 4.80
ALTR 150904P00049000 P 09/04/15 49.0 0.00 4.80
ALTR 150904P00049500 P 09/04/15 49.5 0.00 4.80
ALTR 150904P00050000 P 09/04/15 50.0 0.00 4.80
ALTR 150904P00050500 P 09/04/15 50.5 0.10 2.80
ALTR 150904P00051000 P 09/04/15 51.0 0.30 4.90
ALTR 150904P00051500 P 09/04/15 51.5 0.70 4.90
ALTR 150904P00052000 P 09/04/15 52.0 1.00 5.40
ALTR 150904P00052500 P 09/04/15 52.5 1.30 5.90
ALTR 150904P00053000 P 09/04/15 53.0 2.00 6.40
ALTR 150904P00053500 P 09/04/15 53.5 2.30 6.90
ALTR 150904P00054000 P 09/04/15 54.0 3.00 7.40
ALTR 150904P00054500 P 09/04/15 54.5 3.30 7.90
ALTR 150904P00055000 P 09/04/15 55.0 4.00 8.40
ALTR 150904P00055500 P 09/04/15 55.5 4.30 8.90
ALTR 150904P00056000 P 09/04/15 56.0 5.00 9.40
ALTR 150904P00056500 P 09/04/15 56.5 5.30 9.90
ALTR 150904P00057000 P 09/04/15 57.0 6.00 10.40
ALTR 150904P00057500 P 09/04/15 57.5 6.30 10.90
ALTR 150904P00058000 P 09/04/15 58.0 6.70 11.00
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 13.10 17.40
ALTR 150918C00035000 C 09/18/15 35.0 12.10 16.40
ALTR 150918C00036000 C 09/18/15 36.0 11.10 13.00
ALTR 150918C00037000 C 09/18/15 37.0 10.10 14.40
ALTR 150918C00038000 C 09/18/15 38.0 9.10 13.40
ALTR 150918C00039000 C 09/18/15 39.0 8.10 12.40
ALTR 150918C00040000 C 09/18/15 40.0 7.10 11.40
ALTR 150918C00041000 C 09/18/15 41.0 7.90 10.40
ALTR 150918C00042000 C 09/18/15 42.0 6.90 9.60
ALTR 150918C00043000 C 09/18/15 43.0 6.00 8.60
ALTR 150918C00044000 C 09/18/15 44.0 5.00 6.00
ALTR 150918C00045000 C 09/18/15 45.0 4.20 5.30
ALTR 150918C00046000 C 09/18/15 46.0 1.95 5.80
ALTR 150918C00047000 C 09/18/15 47.0 2.65 3.40
ALTR 150918C00048000 C 09/18/15 48.0 1.00 2.55
ALTR 150918C00049000 C 09/18/15 49.0 0.50 1.45
ALTR 150918C00050000 C 09/18/15 50.0 0.40 0.70
ALTR 150918C00055000 C 09/18/15 55.0 0.00 0.05
ALTR 150918C00060000 C 09/18/15 60.0 0.00 0.50
ALTR 150918C00065000 C 09/18/15 65.0 0.00 0.50
ALTR 150918P00019000 P 09/18/15 19.0 0.00 0.50
ALTR 150918P00020000 P 09/18/15 20.0 0.00 0.50
ALTR 150918P00021000 P 09/18/15 21.0 0.00 0.50
ALTR 150918P00022000 P 09/18/15 22.0 0.00 0.50
ALTR 150918P00023000 P 09/18/15 23.0 0.00 0.50
ALTR 150918P00024000 P 09/18/15 24.0 0.00 0.50
ALTR 150918P00025000 P 09/18/15 25.0 0.00 0.50
ALTR 150918P00026000 P 09/18/15 26.0 0.00 0.50
ALTR 150918P00027000 P 09/18/15 27.0 0.00 0.50
ALTR 150918P00028000 P 09/18/15 28.0 0.00 0.25
ALTR 150918P00029000 P 09/18/15 29.0 0.00 0.50
ALTR 150918P00030000 P 09/18/15 30.0 0.00 0.50
ALTR 150918P00031000 P 09/18/15 31.0 0.00 0.50
ALTR 150918P00032000 P 09/18/15 32.0 0.00 0.50
ALTR 150918P00033000 P 09/18/15 33.0 0.00 0.60
ALTR 150918P00034000 P 09/18/15 34.0 0.00 0.70
ALTR 150918P00035000 P 09/18/15 35.0 0.00 0.25
ALTR 150918P00036000 P 09/18/15 36.0 0.05 0.40
ALTR 150918P00037000 P 09/18/15 37.0 0.05 0.55
ALTR 150918P00038000 P 09/18/15 38.0 0.10 0.35
ALTR 150918P00039000 P 09/18/15 39.0 0.15 0.30
ALTR 150918P00040000 P 09/18/15 40.0 0.00 0.50
ALTR 150918P00041000 P 09/18/15 41.0 0.10 0.50
ALTR 150918P00042000 P 09/18/15 42.0 0.25 0.50
ALTR 150918P00043000 P 09/18/15 43.0 0.35 1.40
ALTR 150918P00044000 P 09/18/15 44.0 0.05 0.75
ALTR 150918P00045000 P 09/18/15 45.0 0.10 2.10
ALTR 150918P00046000 P 09/18/15 46.0 0.00 4.80
ALTR 150918P00047000 P 09/18/15 47.0 0.00 4.80
ALTR 150918P00048000 P 09/18/15 48.0 0.00 4.80
ALTR 150918P00049000 P 09/18/15 49.0 1.35 3.90
ALTR 150918P00050000 P 09/18/15 50.0 1.80 2.25
ALTR 150918P00055000 P 09/18/15 55.0 4.00 8.30
ALTR 150918P00060000 P 09/18/15 60.0 9.00 13.40
ALTR 150918P00065000 P 09/18/15 65.0 14.00 18.30
ALTR 151218C00022000 C 12/18/15 22.0 25.00 29.40
ALTR 151218C00023000 C 12/18/15 23.0 24.00 28.40
ALTR 151218C00024000 C 12/18/15 24.0 23.00 27.40
ALTR 151218C00025000 C 12/18/15 25.0 22.00 26.40
ALTR 151218C00026000 C 12/18/15 26.0 21.00 25.40
ALTR 151218C00027000 C 12/18/15 27.0 20.00 24.40
ALTR 151218C00028000 C 12/18/15 28.0 19.10 23.40
ALTR 151218C00029000 C 12/18/15 29.0 18.10 22.40
ALTR 151218C00030000 C 12/18/15 30.0 17.10 21.40
ALTR 151218C00031000 C 12/18/15 31.0 16.20 20.40
ALTR 151218C00032000 C 12/18/15 32.0 15.20 19.40
ALTR 151218C00033000 C 12/18/15 33.0 14.30 18.40
ALTR 151218C00034000 C 12/18/15 34.0 13.40 17.40
ALTR 151218C00035000 C 12/18/15 35.0 12.50 16.40
ALTR 151218C00036000 C 12/18/15 36.0 11.50 15.40
ALTR 151218C00037000 C 12/18/15 37.0 10.60 14.60
ALTR 151218C00038000 C 12/18/15 38.0 9.60 13.60
ALTR 151218C00039000 C 12/18/15 39.0 8.70 12.60
ALTR 151218C00040000 C 12/18/15 40.0 8.00 11.80
ALTR 151218C00041000 C 12/18/15 41.0 7.00 10.80
ALTR 151218C00042000 C 12/18/15 42.0 6.00 10.00
ALTR 151218C00043000 C 12/18/15 43.0 5.20 9.20
ALTR 151218C00044000 C 12/18/15 44.0 4.40 8.20
ALTR 151218C00045000 C 12/18/15 45.0 3.50 7.40
ALTR 151218C00046000 C 12/18/15 46.0 2.90 5.70
ALTR 151218C00047000 C 12/18/15 47.0 1.90 4.70
ALTR 151218C00048000 C 12/18/15 48.0 1.20 3.70
ALTR 151218C00049000 C 12/18/15 49.0 0.50 2.85
ALTR 151218C00050000 C 12/18/15 50.0 1.85 2.25
ALTR 151218C00055000 C 12/18/15 55.0 0.00 0.45
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 0.50
ALTR 151218P00023000 P 12/18/15 23.0 0.00 0.50
ALTR 151218P00024000 P 12/18/15 24.0 0.00 0.60
ALTR 151218P00025000 P 12/18/15 25.0 0.00 0.85
ALTR 151218P00026000 P 12/18/15 26.0 0.00 1.20
ALTR 151218P00027000 P 12/18/15 27.0 0.00 0.45
ALTR 151218P00028000 P 12/18/15 28.0 0.00 2.30
ALTR 151218P00029000 P 12/18/15 29.0 0.00 2.85
ALTR 151218P00030000 P 12/18/15 30.0 0.00 3.30
ALTR 151218P00031000 P 12/18/15 31.0 0.00 3.90
ALTR 151218P00032000 P 12/18/15 32.0 0.00 4.50
ALTR 151218P00033000 P 12/18/15 33.0 0.00 4.60
ALTR 151218P00034000 P 12/18/15 34.0 0.00 4.60
ALTR 151218P00035000 P 12/18/15 35.0 0.00 0.75
ALTR 151218P00036000 P 12/18/15 36.0 0.00 1.75
ALTR 151218P00037000 P 12/18/15 37.0 0.00 2.75
ALTR 151218P00038000 P 12/18/15 38.0 0.00 1.40
ALTR 151218P00039000 P 12/18/15 39.0 0.35 1.00
ALTR 151218P00040000 P 12/18/15 40.0 0.05 2.10
ALTR 151218P00041000 P 12/18/15 41.0 0.00 3.00
ALTR 151218P00042000 P 12/18/15 42.0 0.00 3.10
ALTR 151218P00043000 P 12/18/15 43.0 0.00 4.50
ALTR 151218P00044000 P 12/18/15 44.0 0.50 1.80
ALTR 151218P00045000 P 12/18/15 45.0 1.00 2.10
ALTR 151218P00046000 P 12/18/15 46.0 0.00 3.10
ALTR 151218P00047000 P 12/18/15 47.0 0.45 3.40
ALTR 151218P00048000 P 12/18/15 48.0 0.70 4.90
ALTR 151218P00049000 P 12/18/15 49.0 0.55 4.90
ALTR 151218P00050000 P 12/18/15 50.0 2.75 3.20
ALTR 151218P00055000 P 12/18/15 55.0 5.50 8.30
ALTR 151218P00060000 P 12/18/15 60.0 9.00 13.40
ALTR 151218P00065000 P 12/18/15 65.0 13.90 18.00
ALTR 160115C00018000 C 01/15/16 18.0 29.00 33.40
ALTR 160115C00020000 C 01/15/16 20.0 27.00 31.40
ALTR 160115C00021000 C 01/15/16 21.0 26.00 30.40
ALTR 160115C00022000 C 01/15/16 22.0 25.00 29.40
ALTR 160115C00023000 C 01/15/16 23.0 24.00 28.40
ALTR 160115C00024000 C 01/15/16 24.0 23.00 27.40
ALTR 160115C00025000 C 01/15/16 25.0 22.10 26.40
ALTR 160115C00026000 C 01/15/16 26.0 21.10 25.40
ALTR 160115C00027000 C 01/15/16 27.0 20.10 24.40
ALTR 160115C00028000 C 01/15/16 28.0 19.20 23.40
ALTR 160115C00029000 C 01/15/16 29.0 18.20 22.40
ALTR 160115C00030000 C 01/15/16 30.0 17.30 21.60
ALTR 160115C00031000 C 01/15/16 31.0 16.30 20.60
ALTR 160115C00032000 C 01/15/16 32.0 15.50 19.60
ALTR 160115C00033000 C 01/15/16 33.0 14.40 18.60
ALTR 160115C00034000 C 01/15/16 34.0 13.50 17.60
ALTR 160115C00035000 C 01/15/16 35.0 12.70 16.60
ALTR 160115C00036000 C 01/15/16 36.0 11.80 15.60
ALTR 160115C00037000 C 01/15/16 37.0 10.90 14.80
ALTR 160115C00038000 C 01/15/16 38.0 10.00 13.80
ALTR 160115C00039000 C 01/15/16 39.0 9.20 12.80
ALTR 160115C00040000 C 01/15/16 40.0 8.30 12.00
ALTR 160115C00041000 C 01/15/16 41.0 7.50 11.00
ALTR 160115C00042000 C 01/15/16 42.0 6.60 10.20
ALTR 160115C00043000 C 01/15/16 43.0 5.80 9.40
ALTR 160115C00044000 C 01/15/16 44.0 5.00 8.60
ALTR 160115C00045000 C 01/15/16 45.0 5.60 6.60
ALTR 160115C00046000 C 01/15/16 46.0 3.30 7.20
ALTR 160115C00047000 C 01/15/16 47.0 3.90 5.00
ALTR 160115C00048000 C 01/15/16 48.0 2.15 5.80
ALTR 160115C00049000 C 01/15/16 49.0 2.95 3.20
ALTR 160115C00050000 C 01/15/16 50.0 2.35 2.60
ALTR 160115C00055000 C 01/15/16 55.0 0.00 0.10
ALTR 160115C00060000 C 01/15/16 60.0 0.00 0.10
ALTR 160115C00065000 C 01/15/16 65.0 0.00 0.50
ALTR 160115P00018000 P 01/15/16 18.0 0.00 0.10
ALTR 160115P00020000 P 01/15/16 20.0 0.00 0.55
ALTR 160115P00021000 P 01/15/16 21.0 0.00 0.20
ALTR 160115P00022000 P 01/15/16 22.0 0.00 0.25
ALTR 160115P00023000 P 01/15/16 23.0 0.00 0.35
ALTR 160115P00024000 P 01/15/16 24.0 0.00 1.30
ALTR 160115P00025000 P 01/15/16 25.0 0.00 0.25
ALTR 160115P00026000 P 01/15/16 26.0 0.00 0.35
ALTR 160115P00027000 P 01/15/16 27.0 0.05 0.40
ALTR 160115P00028000 P 01/15/16 28.0 0.00 0.50
ALTR 160115P00029000 P 01/15/16 29.0 0.00 4.00
ALTR 160115P00030000 P 01/15/16 30.0 0.00 0.70
ALTR 160115P00031000 P 01/15/16 31.0 0.00 0.95
ALTR 160115P00032000 P 01/15/16 32.0 0.20 1.05
ALTR 160115P00033000 P 01/15/16 33.0 0.00 1.10
ALTR 160115P00034000 P 01/15/16 34.0 0.00 1.10
ALTR 160115P00035000 P 01/15/16 35.0 0.10 0.70
ALTR 160115P00036000 P 01/15/16 36.0 0.05 1.75
ALTR 160115P00037000 P 01/15/16 37.0 0.60 1.80
ALTR 160115P00038000 P 01/15/16 38.0 0.75 1.75
ALTR 160115P00039000 P 01/15/16 39.0 0.00 1.70
ALTR 160115P00040000 P 01/15/16 40.0 0.50 1.85
ALTR 160115P00041000 P 01/15/16 41.0 0.00 1.85
ALTR 160115P00042000 P 01/15/16 42.0 0.50 4.80
ALTR 160115P00043000 P 01/15/16 43.0 0.55 4.90
ALTR 160115P00044000 P 01/15/16 44.0 0.50 4.80
ALTR 160115P00045000 P 01/15/16 45.0 1.55 2.40
ALTR 160115P00046000 P 01/15/16 46.0 1.00 3.10
ALTR 160115P00047000 P 01/15/16 47.0 1.35 4.90
ALTR 160115P00048000 P 01/15/16 48.0 1.90 3.20
ALTR 160115P00049000 P 01/15/16 49.0 2.40 5.20
ALTR 160115P00050000 P 01/15/16 50.0 3.20 4.00
ALTR 160115P00055000 P 01/15/16 55.0 4.30 6.50
ALTR 160115P00060000 P 01/15/16 60.0 9.00 13.40
ALTR 160115P00065000 P 01/15/16 65.0 14.00 18.40
ALTR 160219C00030000 C 02/19/16 30.0 17.50 21.40
ALTR 160219C00035000 C 02/19/16 35.0 12.90 16.40
ALTR 160219C00040000 C 02/19/16 40.0 8.50 12.00
ALTR 160219C00041000 C 02/19/16 41.0 7.70 11.20
ALTR 160219C00042000 C 02/19/16 42.0 6.80 10.40
ALTR 160219C00043000 C 02/19/16 43.0 6.00 9.60
ALTR 160219C00044000 C 02/19/16 44.0 5.10 8.80
ALTR 160219C00045000 C 02/19/16 45.0 4.60 6.60
ALTR 160219C00046000 C 02/19/16 46.0 3.50 7.40
ALTR 160219C00047000 C 02/19/16 47.0 2.70 6.60
ALTR 160219C00048000 C 02/19/16 48.0 2.60 5.50
ALTR 160219C00049000 C 02/19/16 49.0 1.70 4.50
ALTR 160219C00050000 C 02/19/16 50.0 2.15 3.50
ALTR 160219C00055000 C 02/19/16 55.0 0.00 0.10
ALTR 160219C00060000 C 02/19/16 60.0 0.00 0.50
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 4.80
ALTR 160219P00035000 P 02/19/16 35.0 0.05 4.80
ALTR 160219P00040000 P 02/19/16 40.0 0.15 4.80
ALTR 160219P00041000 P 02/19/16 41.0 0.00 4.80
ALTR 160219P00042000 P 02/19/16 42.0 0.00 4.80
ALTR 160219P00043000 P 02/19/16 43.0 0.00 4.80
ALTR 160219P00044000 P 02/19/16 44.0 0.65 4.90
ALTR 160219P00045000 P 02/19/16 45.0 2.20 2.55
ALTR 160219P00046000 P 02/19/16 46.0 0.90 4.90
ALTR 160219P00047000 P 02/19/16 47.0 1.00 4.90
ALTR 160219P00048000 P 02/19/16 48.0 1.45 3.50
ALTR 160219P00049000 P 02/19/16 49.0 2.25 3.80
ALTR 160219P00050000 P 02/19/16 50.0 3.00 4.20
ALTR 160219P00055000 P 02/19/16 55.0 4.70 6.50
ALTR 160219P00060000 P 02/19/16 60.0 9.10 13.40
ALTR 160219P00065000 P 02/19/16 65.0 14.10 18.40
ALTR 160219P00070000 P 02/19/16 70.0 19.10 23.30
ALTR 160219P00075000 P 02/19/16 75.0 24.00 28.30
ALTR 160318C00040000 C 03/18/16 40.0 8.70 12.00
ALTR 160318C00041000 C 03/18/16 41.0 7.80 11.20
ALTR 160318C00042000 C 03/18/16 42.0 6.90 10.40
ALTR 160318C00043000 C 03/18/16 43.0 6.00 9.60
ALTR 160318C00044000 C 03/18/16 44.0 5.10 9.00
ALTR 160318C00045000 C 03/18/16 45.0 4.30 8.20
ALTR 160318C00046000 C 03/18/16 46.0 3.50 7.60
ALTR 160318C00047000 C 03/18/16 47.0 2.70 6.80
ALTR 160318C00048000 C 03/18/16 48.0 2.00 6.00
ALTR 160318C00049000 C 03/18/16 49.0 2.10 4.50
ALTR 160318C00050000 C 03/18/16 50.0 2.10 3.40
ALTR 160318C00055000 C 03/18/16 55.0 0.00 0.10
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 0.25 4.80
ALTR 160318P00041000 P 03/18/16 41.0 0.00 4.80
ALTR 160318P00042000 P 03/18/16 42.0 0.00 4.80
ALTR 160318P00043000 P 03/18/16 43.0 0.10 4.90
ALTR 160318P00044000 P 03/18/16 44.0 0.30 4.90
ALTR 160318P00045000 P 03/18/16 45.0 0.50 4.90
ALTR 160318P00046000 P 03/18/16 46.0 0.60 4.90
ALTR 160318P00047000 P 03/18/16 47.0 0.80 5.00
ALTR 160318P00048000 P 03/18/16 48.0 1.00 5.20
ALTR 160318P00049000 P 03/18/16 49.0 1.30 5.60
ALTR 160318P00050000 P 03/18/16 50.0 3.10 4.40
ALTR 160318P00055000 P 03/18/16 55.0 4.90 8.60
ALTR 160318P00060000 P 03/18/16 60.0 9.30 13.40
ALTR 160318P00065000 P 03/18/16 65.0 14.10 18.50
ALTR 160318P00070000 P 03/18/16 70.0 19.10 23.30
ALTR 160318P00075000 P 03/18/16 75.0 24.00 28.30
ALTR 170120C00018000 C 01/20/17 18.0 29.00 33.90
ALTR 170120C00020000 C 01/20/17 20.0 27.10 31.40
ALTR 170120C00023000 C 01/20/17 23.0 24.30 28.40
ALTR 170120C00025000 C 01/20/17 25.0 22.50 26.40
ALTR 170120C00028000 C 01/20/17 28.0 19.80 24.50
ALTR 170120C00030000 C 01/20/17 30.0 18.00 21.40
ALTR 170120C00033000 C 01/20/17 33.0 15.20 20.00
ALTR 170120C00035000 C 01/20/17 35.0 14.80 16.80
ALTR 170120C00037000 C 01/20/17 37.0 12.60 15.00
ALTR 170120C00040000 C 01/20/17 40.0 9.10 12.40
ALTR 170120C00042000 C 01/20/17 42.0 7.20 10.60
ALTR 170120C00045000 C 01/20/17 45.0 6.00 8.20
ALTR 170120C00047000 C 01/20/17 47.0 5.30 6.00
ALTR 170120C00050000 C 01/20/17 50.0 2.90 3.40
ALTR 170120C00055000 C 01/20/17 55.0 0.05 0.15
ALTR 170120C00060000 C 01/20/17 60.0 0.00 0.95
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 0.20
ALTR 170120P00020000 P 01/20/17 20.0 0.00 0.30
ALTR 170120P00023000 P 01/20/17 23.0 0.30 0.40
ALTR 170120P00025000 P 01/20/17 25.0 0.45 0.60
ALTR 170120P00028000 P 01/20/17 28.0 0.70 0.80
ALTR 170120P00030000 P 01/20/17 30.0 0.85 1.85
ALTR 170120P00033000 P 01/20/17 33.0 0.00 4.80
ALTR 170120P00035000 P 01/20/17 35.0 0.00 4.80
ALTR 170120P00037000 P 01/20/17 37.0 0.90 4.90
ALTR 170120P00040000 P 01/20/17 40.0 1.50 3.20
ALTR 170120P00042000 P 01/20/17 42.0 0.20 4.80
ALTR 170120P00045000 P 01/20/17 45.0 2.15 3.30
ALTR 170120P00047000 P 01/20/17 47.0 3.30 4.70
ALTR 170120P00050000 P 01/20/17 50.0 4.00 4.80
ALTR 170120P00055000 P 01/20/17 55.0 4.50 8.50
ALTR 170120P00060000 P 01/20/17 60.0 9.00 13.40
ALTR 170120P00065000 P 01/20/17 65.0 13.50 18.50
ALTR 170120P00070000 P 01/20/17 70.0 18.50 23.30

OPRA data is delayed 15 minutes.