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 (2015-01-02)Premium Content

Altera Corp (ALTR)
As of Mar 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALTR 150320C00019000 C 03/20/15 19.0 17.10 17.90
ALTR 150320C00020000 C 03/20/15 20.0 14.70 18.10
ALTR 150320C00021000 C 03/20/15 21.0 13.80 17.30
ALTR 150320C00023000 C 03/20/15 23.0 11.80 15.20
ALTR 150320C00024000 C 03/20/15 24.0 10.70 14.00
ALTR 150320C00025000 C 03/20/15 25.0 9.80 13.20
ALTR 150320C00026000 C 03/20/15 26.0 8.70 12.10
ALTR 150320C00027000 C 03/20/15 27.0 7.80 10.40
ALTR 150320C00028000 C 03/20/15 28.0 8.10 8.90
ALTR 150320C00029000 C 03/20/15 29.0 7.20 7.90
ALTR 150320C00030000 C 03/20/15 30.0 6.20 6.90
ALTR 150320C00031000 C 03/20/15 31.0 5.20 5.90
ALTR 150320C00032000 C 03/20/15 32.0 4.20 4.70
ALTR 150320C00033000 C 03/20/15 33.0 3.20 3.90
ALTR 150320C00034000 C 03/20/15 34.0 2.30 2.95
ALTR 150320C00035000 C 03/20/15 35.0 1.55 1.75
ALTR 150320C00036000 C 03/20/15 36.0 0.85 0.90
ALTR 150320C00037000 C 03/20/15 37.0 0.35 0.45
ALTR 150320C00038000 C 03/20/15 38.0 0.10 0.20
ALTR 150320C00039000 C 03/20/15 39.0 0.00 0.10
ALTR 150320C00040000 C 03/20/15 40.0 0.00 0.05
ALTR 150320C00041000 C 03/20/15 41.0 0.00 0.05
ALTR 150320C00042000 C 03/20/15 42.0 0.00 0.05
ALTR 150320C00043000 C 03/20/15 43.0 0.00 0.05
ALTR 150320C00044000 C 03/20/15 44.0 0.00 0.05
ALTR 150320C00045000 C 03/20/15 45.0 0.00 0.05
ALTR 150320C00046000 C 03/20/15 46.0 0.00 0.05
ALTR 150320C00047000 C 03/20/15 47.0 0.00 0.05
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 0.05
ALTR 150320P00024000 P 03/20/15 24.0 0.00 0.05
ALTR 150320P00025000 P 03/20/15 25.0 0.00 0.05
ALTR 150320P00026000 P 03/20/15 26.0 0.00 0.05
ALTR 150320P00027000 P 03/20/15 27.0 0.00 0.05
ALTR 150320P00028000 P 03/20/15 28.0 0.00 0.05
ALTR 150320P00029000 P 03/20/15 29.0 0.00 0.05
ALTR 150320P00030000 P 03/20/15 30.0 0.00 0.05
ALTR 150320P00031000 P 03/20/15 31.0 0.00 0.05
ALTR 150320P00032000 P 03/20/15 32.0 0.00 0.05
ALTR 150320P00033000 P 03/20/15 33.0 0.00 0.10
ALTR 150320P00034000 P 03/20/15 34.0 0.05 0.15
ALTR 150320P00035000 P 03/20/15 35.0 0.20 0.25
ALTR 150320P00036000 P 03/20/15 36.0 0.45 0.55
ALTR 150320P00037000 P 03/20/15 37.0 0.95 1.05
ALTR 150320P00038000 P 03/20/15 38.0 1.60 1.80
ALTR 150320P00039000 P 03/20/15 39.0 2.20 2.75
ALTR 150320P00040000 P 03/20/15 40.0 3.10 3.90
ALTR 150320P00041000 P 03/20/15 41.0 4.10 4.90
ALTR 150320P00042000 P 03/20/15 42.0 5.10 5.90
ALTR 150320P00043000 P 03/20/15 43.0 6.10 7.00
ALTR 150320P00044000 P 03/20/15 44.0 7.10 8.00
ALTR 150320P00045000 P 03/20/15 45.0 6.90 10.00
ALTR 150320P00046000 P 03/20/15 46.0 8.00 11.30
ALTR 150320P00047000 P 03/20/15 47.0 9.30 12.20
ALTR 150320P00048000 P 03/20/15 48.0 10.00 13.30
ALTR 150320P00049000 P 03/20/15 49.0 11.90 13.30
ALTR 150417C00028000 C 04/17/15 28.0 8.20 8.90
ALTR 150417C00029000 C 04/17/15 29.0 7.20 7.90
ALTR 150417C00030000 C 04/17/15 30.0 6.20 6.90
ALTR 150417C00031000 C 04/17/15 31.0 5.30 6.00
ALTR 150417C00032000 C 04/17/15 32.0 4.30 5.00
ALTR 150417C00033000 C 04/17/15 33.0 3.40 4.10
ALTR 150417C00034000 C 04/17/15 34.0 2.70 2.95
ALTR 150417C00035000 C 04/17/15 35.0 1.95 2.05
ALTR 150417C00036000 C 04/17/15 36.0 1.30 1.35
ALTR 150417C00037000 C 04/17/15 37.0 0.80 0.85
ALTR 150417C00038000 C 04/17/15 38.0 0.40 0.50
ALTR 150417C00039000 C 04/17/15 39.0 0.20 0.30
ALTR 150417C00040000 C 04/17/15 40.0 0.05 0.15
ALTR 150417C00041000 C 04/17/15 41.0 0.00 0.10
ALTR 150417C00042000 C 04/17/15 42.0 0.00 0.05
ALTR 150417C00043000 C 04/17/15 43.0 0.00 0.05
ALTR 150417C00044000 C 04/17/15 44.0 0.00 0.05
ALTR 150417P00028000 P 04/17/15 28.0 0.00 0.05
ALTR 150417P00029000 P 04/17/15 29.0 0.00 0.10
ALTR 150417P00030000 P 04/17/15 30.0 0.05 0.10
ALTR 150417P00031000 P 04/17/15 31.0 0.05 0.15
ALTR 150417P00032000 P 04/17/15 32.0 0.10 0.20
ALTR 150417P00033000 P 04/17/15 33.0 0.20 0.30
ALTR 150417P00034000 P 04/17/15 34.0 0.35 0.40
ALTR 150417P00035000 P 04/17/15 35.0 0.55 0.65
ALTR 150417P00036000 P 04/17/15 36.0 0.90 1.00
ALTR 150417P00037000 P 04/17/15 37.0 1.35 1.45
ALTR 150417P00038000 P 04/17/15 38.0 2.00 2.10
ALTR 150417P00039000 P 04/17/15 39.0 2.70 2.90
ALTR 150417P00040000 P 04/17/15 40.0 3.30 4.00
ALTR 150417P00041000 P 04/17/15 41.0 4.20 4.90
ALTR 150417P00042000 P 04/17/15 42.0 5.10 5.90
ALTR 150417P00043000 P 04/17/15 43.0 6.10 6.90
ALTR 150417P00044000 P 04/17/15 44.0 7.10 7.90
ALTR 150619C00019000 C 06/19/15 19.0 16.80 18.40
ALTR 150619C00020000 C 06/19/15 20.0 14.80 18.30
ALTR 150619C00021000 C 06/19/15 21.0 14.80 16.40
ALTR 150619C00022000 C 06/19/15 22.0 13.80 14.90
ALTR 150619C00023000 C 06/19/15 23.0 12.80 14.40
ALTR 150619C00024000 C 06/19/15 24.0 11.80 13.20
ALTR 150619C00025000 C 06/19/15 25.0 10.80 12.20
ALTR 150619C00026000 C 06/19/15 26.0 10.10 10.90
ALTR 150619C00027000 C 06/19/15 27.0 9.20 10.00
ALTR 150619C00028000 C 06/19/15 28.0 8.20 9.00
ALTR 150619C00029000 C 06/19/15 29.0 7.20 8.00
ALTR 150619C00030000 C 06/19/15 30.0 6.30 7.10
ALTR 150619C00031000 C 06/19/15 31.0 5.60 6.20
ALTR 150619C00032000 C 06/19/15 32.0 4.80 5.10
ALTR 150619C00033000 C 06/19/15 33.0 4.00 4.30
ALTR 150619C00034000 C 06/19/15 34.0 3.30 3.50
ALTR 150619C00035000 C 06/19/15 35.0 2.60 2.70
ALTR 150619C00036000 C 06/19/15 36.0 2.00 2.10
ALTR 150619C00037000 C 06/19/15 37.0 1.50 1.60
ALTR 150619C00038000 C 06/19/15 38.0 1.10 1.20
ALTR 150619C00039000 C 06/19/15 39.0 0.75 0.85
ALTR 150619C00040000 C 06/19/15 40.0 0.50 0.60
ALTR 150619C00041000 C 06/19/15 41.0 0.30 0.40
ALTR 150619C00042000 C 06/19/15 42.0 0.20 0.30
ALTR 150619C00043000 C 06/19/15 43.0 0.10 0.20
ALTR 150619C00044000 C 06/19/15 44.0 0.05 0.15
ALTR 150619C00045000 C 06/19/15 45.0 0.00 0.10
ALTR 150619C00046000 C 06/19/15 46.0 0.00 0.05
ALTR 150619C00047000 C 06/19/15 47.0 0.00 0.05
ALTR 150619C00048000 C 06/19/15 48.0 0.00 0.05
ALTR 150619P00019000 P 06/19/15 19.0 0.00 0.05
ALTR 150619P00020000 P 06/19/15 20.0 0.00 0.05
ALTR 150619P00021000 P 06/19/15 21.0 0.00 0.05
ALTR 150619P00022000 P 06/19/15 22.0 0.00 0.05
ALTR 150619P00023000 P 06/19/15 23.0 0.00 0.05
ALTR 150619P00024000 P 06/19/15 24.0 0.05 0.10
ALTR 150619P00025000 P 06/19/15 25.0 0.05 0.10
ALTR 150619P00026000 P 06/19/15 26.0 0.05 0.15
ALTR 150619P00027000 P 06/19/15 27.0 0.10 0.15
ALTR 150619P00028000 P 06/19/15 28.0 0.15 0.20
ALTR 150619P00029000 P 06/19/15 29.0 0.20 0.30
ALTR 150619P00030000 P 06/19/15 30.0 0.30 0.35
ALTR 150619P00031000 P 06/19/15 31.0 0.40 0.50
ALTR 150619P00032000 P 06/19/15 32.0 0.55 0.65
ALTR 150619P00033000 P 06/19/15 33.0 0.75 0.85
ALTR 150619P00034000 P 06/19/15 34.0 1.00 1.10
ALTR 150619P00035000 P 06/19/15 35.0 1.35 1.45
ALTR 150619P00036000 P 06/19/15 36.0 1.75 1.85
ALTR 150619P00037000 P 06/19/15 37.0 2.25 2.35
ALTR 150619P00038000 P 06/19/15 38.0 2.80 2.95
ALTR 150619P00039000 P 06/19/15 39.0 3.50 3.60
ALTR 150619P00040000 P 06/19/15 40.0 4.20 4.40
ALTR 150619P00041000 P 06/19/15 41.0 4.90 5.20
ALTR 150619P00042000 P 06/19/15 42.0 5.50 6.20
ALTR 150619P00043000 P 06/19/15 43.0 6.50 7.30
ALTR 150619P00044000 P 06/19/15 44.0 7.40 8.10
ALTR 150619P00045000 P 06/19/15 45.0 8.30 9.10
ALTR 150619P00046000 P 06/19/15 46.0 9.30 10.10
ALTR 150619P00047000 P 06/19/15 47.0 10.30 11.10
ALTR 150619P00048000 P 06/19/15 48.0 11.30 12.10
ALTR 150918C00019000 C 09/18/15 19.0 16.60 18.20
ALTR 150918C00020000 C 09/18/15 20.0 14.80 17.20
ALTR 150918C00021000 C 09/18/15 21.0 13.80 16.20
ALTR 150918C00022000 C 09/18/15 22.0 13.80 15.20
ALTR 150918C00023000 C 09/18/15 23.0 13.10 13.90
ALTR 150918C00024000 C 09/18/15 24.0 12.20 12.90
ALTR 150918C00025000 C 09/18/15 25.0 11.20 12.00
ALTR 150918C00026000 C 09/18/15 26.0 10.20 11.00
ALTR 150918C00027000 C 09/18/15 27.0 9.30 10.10
ALTR 150918C00028000 C 09/18/15 28.0 8.40 9.10
ALTR 150918C00029000 C 09/18/15 29.0 7.50 8.20
ALTR 150918C00030000 C 09/18/15 30.0 6.60 7.30
ALTR 150918C00031000 C 09/18/15 31.0 5.90 6.30
ALTR 150918C00032000 C 09/18/15 32.0 5.20 5.50
ALTR 150918C00033000 C 09/18/15 33.0 4.40 4.70
ALTR 150918C00034000 C 09/18/15 34.0 3.80 4.00
ALTR 150918C00035000 C 09/18/15 35.0 3.10 3.30
ALTR 150918C00036000 C 09/18/15 36.0 2.60 2.75
ALTR 150918C00037000 C 09/18/15 37.0 2.10 2.25
ALTR 150918C00038000 C 09/18/15 38.0 1.70 1.80
ALTR 150918C00039000 C 09/18/15 39.0 1.30 1.45
ALTR 150918C00040000 C 09/18/15 40.0 1.00 1.15
ALTR 150918C00041000 C 09/18/15 41.0 0.75 0.90
ALTR 150918C00042000 C 09/18/15 42.0 0.55 0.70
ALTR 150918C00043000 C 09/18/15 43.0 0.40 0.50
ALTR 150918C00044000 C 09/18/15 44.0 0.30 0.40
ALTR 150918C00045000 C 09/18/15 45.0 0.20 0.30
ALTR 150918C00046000 C 09/18/15 46.0 0.15 0.20
ALTR 150918C00047000 C 09/18/15 47.0 0.10 0.15
ALTR 150918C00048000 C 09/18/15 48.0 0.05 0.15
ALTR 150918P00019000 P 09/18/15 19.0 0.00 0.10
ALTR 150918P00020000 P 09/18/15 20.0 0.05 0.10
ALTR 150918P00021000 P 09/18/15 21.0 0.05 0.10
ALTR 150918P00022000 P 09/18/15 22.0 0.05 0.15
ALTR 150918P00023000 P 09/18/15 23.0 0.10 0.15
ALTR 150918P00024000 P 09/18/15 24.0 0.15 0.20
ALTR 150918P00025000 P 09/18/15 25.0 0.20 0.25
ALTR 150918P00026000 P 09/18/15 26.0 0.25 0.30
ALTR 150918P00027000 P 09/18/15 27.0 0.30 0.40
ALTR 150918P00028000 P 09/18/15 28.0 0.40 0.50
ALTR 150918P00029000 P 09/18/15 29.0 0.50 0.60
ALTR 150918P00030000 P 09/18/15 30.0 0.65 0.75
ALTR 150918P00031000 P 09/18/15 31.0 0.85 0.90
ALTR 150918P00032000 P 09/18/15 32.0 1.05 1.15
ALTR 150918P00033000 P 09/18/15 33.0 1.30 1.40
ALTR 150918P00034000 P 09/18/15 34.0 1.65 1.75
ALTR 150918P00035000 P 09/18/15 35.0 2.05 2.10
ALTR 150918P00036000 P 09/18/15 36.0 2.45 2.55
ALTR 150918P00037000 P 09/18/15 37.0 3.00 3.10
ALTR 150918P00038000 P 09/18/15 38.0 3.50 3.70
ALTR 150918P00039000 P 09/18/15 39.0 4.20 4.30
ALTR 150918P00040000 P 09/18/15 40.0 4.80 5.00
ALTR 150918P00041000 P 09/18/15 41.0 5.60 5.80
ALTR 150918P00042000 P 09/18/15 42.0 6.30 6.60
ALTR 150918P00043000 P 09/18/15 43.0 6.90 7.70
ALTR 150918P00044000 P 09/18/15 44.0 7.70 8.50
ALTR 150918P00045000 P 09/18/15 45.0 8.60 9.40
ALTR 150918P00046000 P 09/18/15 46.0 9.60 10.30
ALTR 150918P00047000 P 09/18/15 47.0 10.50 11.30
ALTR 150918P00048000 P 09/18/15 48.0 11.50 12.20
ALTR 160115C00018000 C 01/15/16 18.0 18.10 19.30
ALTR 160115C00020000 C 01/15/16 20.0 16.10 17.20
ALTR 160115C00023000 C 01/15/16 23.0 12.10 15.10
ALTR 160115C00025000 C 01/15/16 25.0 11.30 12.10
ALTR 160115C00028000 C 01/15/16 28.0 8.60 9.40
ALTR 160115C00030000 C 01/15/16 30.0 7.10 7.70
ALTR 160115C00032000 C 01/15/16 32.0 5.60 6.20
ALTR 160115C00035000 C 01/15/16 35.0 3.80 3.90
ALTR 160115C00037000 C 01/15/16 37.0 2.80 2.90
ALTR 160115C00040000 C 01/15/16 40.0 1.60 1.75
ALTR 160115C00042000 C 01/15/16 42.0 1.05 1.20
ALTR 160115C00045000 C 01/15/16 45.0 0.55 0.65
ALTR 160115C00047000 C 01/15/16 47.0 0.35 0.45
ALTR 160115C00050000 C 01/15/16 50.0 0.15 0.25
ALTR 160115P00018000 P 01/15/16 18.0 0.05 0.15
ALTR 160115P00020000 P 01/15/16 20.0 0.10 0.20
ALTR 160115P00023000 P 01/15/16 23.0 0.25 0.35
ALTR 160115P00025000 P 01/15/16 25.0 0.40 0.50
ALTR 160115P00028000 P 01/15/16 28.0 0.75 0.85
ALTR 160115P00030000 P 01/15/16 30.0 1.15 1.25
ALTR 160115P00032000 P 01/15/16 32.0 1.65 1.75
ALTR 160115P00035000 P 01/15/16 35.0 2.75 2.90
ALTR 160115P00037000 P 01/15/16 37.0 3.70 3.90
ALTR 160115P00040000 P 01/15/16 40.0 5.50 5.70
ALTR 160115P00042000 P 01/15/16 42.0 7.00 7.20
ALTR 160115P00045000 P 01/15/16 45.0 9.00 9.90
ALTR 160115P00047000 P 01/15/16 47.0 10.90 11.70
ALTR 160115P00050000 P 01/15/16 50.0 12.50 15.00
ALTR 170120C00018000 C 01/20/17 18.0 17.80 19.00
ALTR 170120C00020000 C 01/20/17 20.0 16.00 17.40
ALTR 170120C00023000 C 01/20/17 23.0 12.20 15.40
ALTR 170120C00025000 C 01/20/17 25.0 10.60 13.60
ALTR 170120C00028000 C 01/20/17 28.0 9.40 10.10
ALTR 170120C00030000 C 01/20/17 30.0 7.90 8.80
ALTR 170120C00033000 C 01/20/17 33.0 6.00 6.80
ALTR 170120C00035000 C 01/20/17 35.0 4.90 5.60
ALTR 170120C00037000 C 01/20/17 37.0 3.90 4.70
ALTR 170120C00040000 C 01/20/17 40.0 2.70 3.50
ALTR 170120C00042000 C 01/20/17 42.0 2.00 2.95
ALTR 170120C00045000 C 01/20/17 45.0 1.30 2.00
ALTR 170120C00047000 C 01/20/17 47.0 0.90 1.60
ALTR 170120C00050000 C 01/20/17 50.0 0.55 1.15
ALTR 170120P00018000 P 01/20/17 18.0 0.20 0.50
ALTR 170120P00020000 P 01/20/17 20.0 0.35 0.75
ALTR 170120P00023000 P 01/20/17 23.0 0.65 1.15
ALTR 170120P00025000 P 01/20/17 25.0 0.95 1.40
ALTR 170120P00028000 P 01/20/17 28.0 1.55 2.10
ALTR 170120P00030000 P 01/20/17 30.0 2.10 2.70
ALTR 170120P00033000 P 01/20/17 33.0 3.20 3.80
ALTR 170120P00035000 P 01/20/17 35.0 3.90 4.70
ALTR 170120P00037000 P 01/20/17 37.0 5.00 5.70
ALTR 170120P00040000 P 01/20/17 40.0 6.70 7.50
ALTR 170120P00042000 P 01/20/17 42.0 7.90 8.90
ALTR 170120P00045000 P 01/20/17 45.0 10.20 11.10
ALTR 170120P00047000 P 01/20/17 47.0 11.70 12.70
ALTR 170120P00050000 P 01/20/17 50.0 14.30 15.20

OPRA data is delayed 15 minutes.