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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALTR 150220C00028000 C 02/20/15 28.0 4.90 5.80
ALTR 150220C00029000 C 02/20/15 29.0 3.90 4.80
ALTR 150220C00030000 C 02/20/15 30.0 2.90 3.70
ALTR 150220C00031000 C 02/20/15 31.0 2.00 2.70
ALTR 150220C00032000 C 02/20/15 32.0 1.55 1.80
ALTR 150220C00033000 C 02/20/15 33.0 0.95 1.05
ALTR 150220C00034000 C 02/20/15 34.0 0.45 0.55
ALTR 150220C00035000 C 02/20/15 35.0 0.15 0.25
ALTR 150220C00036000 C 02/20/15 36.0 0.05 0.10
ALTR 150220C00037000 C 02/20/15 37.0 0.00 0.05
ALTR 150220C00038000 C 02/20/15 38.0 0.00 0.05
ALTR 150220C00039000 C 02/20/15 39.0 0.00 0.05
ALTR 150220C00040000 C 02/20/15 40.0 0.00 0.05
ALTR 150220C00041000 C 02/20/15 41.0 0.00 0.05
ALTR 150220C00042000 C 02/20/15 42.0 0.00 0.05
ALTR 150220C00043000 C 02/20/15 43.0 0.00 0.05
ALTR 150220C00044000 C 02/20/15 44.0 0.00 0.05
ALTR 150220C00045000 C 02/20/15 45.0 0.00 0.05
ALTR 150220C00046000 C 02/20/15 46.0 0.00 0.05
ALTR 150220P00028000 P 02/20/15 28.0 0.00 0.05
ALTR 150220P00029000 P 02/20/15 29.0 0.00 0.10
ALTR 150220P00030000 P 02/20/15 30.0 0.05 0.15
ALTR 150220P00031000 P 02/20/15 31.0 0.15 0.20
ALTR 150220P00032000 P 02/20/15 32.0 0.30 0.35
ALTR 150220P00033000 P 02/20/15 33.0 0.60 0.70
ALTR 150220P00034000 P 02/20/15 34.0 1.10 1.20
ALTR 150220P00035000 P 02/20/15 35.0 1.75 2.00
ALTR 150220P00036000 P 02/20/15 36.0 2.45 3.40
ALTR 150220P00037000 P 02/20/15 37.0 3.40 4.40
ALTR 150220P00038000 P 02/20/15 38.0 4.30 5.30
ALTR 150220P00039000 P 02/20/15 39.0 5.30 6.30
ALTR 150220P00040000 P 02/20/15 40.0 6.30 7.30
ALTR 150220P00041000 P 02/20/15 41.0 6.30 9.40
ALTR 150220P00042000 P 02/20/15 42.0 8.00 9.10
ALTR 150220P00043000 P 02/20/15 43.0 9.00 10.20
ALTR 150220P00044000 P 02/20/15 44.0 10.10 11.10
ALTR 150220P00045000 P 02/20/15 45.0 11.00 12.20
ALTR 150220P00046000 P 02/20/15 46.0 12.20 13.50
ALTR 150320C00019000 C 03/20/15 19.0 13.60 15.20
ALTR 150320C00020000 C 03/20/15 20.0 11.70 15.20
ALTR 150320C00021000 C 03/20/15 21.0 10.70 14.20
ALTR 150320C00023000 C 03/20/15 23.0 8.70 12.20
ALTR 150320C00024000 C 03/20/15 24.0 7.70 11.20
ALTR 150320C00025000 C 03/20/15 25.0 7.80 9.40
ALTR 150320C00026000 C 03/20/15 26.0 6.80 7.80
ALTR 150320C00027000 C 03/20/15 27.0 5.90 6.90
ALTR 150320C00028000 C 03/20/15 28.0 4.90 5.90
ALTR 150320C00029000 C 03/20/15 29.0 3.90 4.90
ALTR 150320C00030000 C 03/20/15 30.0 3.50 3.80
ALTR 150320C00031000 C 03/20/15 31.0 2.60 2.90
ALTR 150320C00032000 C 03/20/15 32.0 1.95 2.05
ALTR 150320C00033000 C 03/20/15 33.0 1.35 1.45
ALTR 150320C00034000 C 03/20/15 34.0 0.85 0.90
ALTR 150320C00035000 C 03/20/15 35.0 0.45 0.55
ALTR 150320C00036000 C 03/20/15 36.0 0.25 0.30
ALTR 150320C00037000 C 03/20/15 37.0 0.10 0.20
ALTR 150320C00038000 C 03/20/15 38.0 0.00 0.10
ALTR 150320C00039000 C 03/20/15 39.0 0.00 0.05
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 0.10
ALTR 150320P00027000 P 03/20/15 27.0 0.05 0.15
ALTR 150320P00028000 P 03/20/15 28.0 0.10 0.20
ALTR 150320P00029000 P 03/20/15 29.0 0.15 0.25
ALTR 150320P00030000 P 03/20/15 30.0 0.25 0.35
ALTR 150320P00031000 P 03/20/15 31.0 0.40 0.50
ALTR 150320P00032000 P 03/20/15 32.0 0.65 0.75
ALTR 150320P00033000 P 03/20/15 33.0 1.00 1.10
ALTR 150320P00034000 P 03/20/15 34.0 1.50 1.60
ALTR 150320P00035000 P 03/20/15 35.0 2.15 2.25
ALTR 150320P00036000 P 03/20/15 36.0 2.85 3.10
ALTR 150320P00037000 P 03/20/15 37.0 3.50 4.40
ALTR 150320P00038000 P 03/20/15 38.0 4.40 5.40
ALTR 150320P00039000 P 03/20/15 39.0 5.40 6.40
ALTR 150320P00040000 P 03/20/15 40.0 6.50 7.30
ALTR 150320P00041000 P 03/20/15 41.0 7.30 8.30
ALTR 150320P00042000 P 03/20/15 42.0 8.30 9.40
ALTR 150320P00043000 P 03/20/15 43.0 9.00 10.30
ALTR 150320P00044000 P 03/20/15 44.0 10.10 11.40
ALTR 150320P00045000 P 03/20/15 45.0 11.10 12.40
ALTR 150320P00046000 P 03/20/15 46.0 12.10 13.40
ALTR 150320P00047000 P 03/20/15 47.0 13.10 14.40
ALTR 150320P00048000 P 03/20/15 48.0 13.10 15.40
ALTR 150320P00049000 P 03/20/15 49.0 15.20 16.30
ALTR 150619C00019000 C 06/19/15 19.0 13.70 15.00
ALTR 150619C00020000 C 06/19/15 20.0 11.50 14.80
ALTR 150619C00021000 C 06/19/15 21.0 10.80 13.00
ALTR 150619C00022000 C 06/19/15 22.0 9.80 11.80
ALTR 150619C00023000 C 06/19/15 23.0 9.80 10.90
ALTR 150619C00024000 C 06/19/15 24.0 8.90 9.90
ALTR 150619C00025000 C 06/19/15 25.0 7.90 8.90
ALTR 150619C00026000 C 06/19/15 26.0 7.00 8.00
ALTR 150619C00027000 C 06/19/15 27.0 6.10 7.10
ALTR 150619C00028000 C 06/19/15 28.0 5.60 6.00
ALTR 150619C00029000 C 06/19/15 29.0 4.80 5.10
ALTR 150619C00030000 C 06/19/15 30.0 4.10 4.30
ALTR 150619C00031000 C 06/19/15 31.0 3.40 3.60
ALTR 150619C00032000 C 06/19/15 32.0 2.80 2.90
ALTR 150619C00033000 C 06/19/15 33.0 2.20 2.35
ALTR 150619C00034000 C 06/19/15 34.0 1.70 1.80
ALTR 150619C00035000 C 06/19/15 35.0 1.30 1.40
ALTR 150619C00036000 C 06/19/15 36.0 0.95 1.05
ALTR 150619C00037000 C 06/19/15 37.0 0.70 0.75
ALTR 150619C00038000 C 06/19/15 38.0 0.45 0.55
ALTR 150619C00039000 C 06/19/15 39.0 0.30 0.40
ALTR 150619C00040000 C 06/19/15 40.0 0.20 0.25
ALTR 150619C00041000 C 06/19/15 41.0 0.10 0.20
ALTR 150619C00042000 C 06/19/15 42.0 0.05 0.15
ALTR 150619C00043000 C 06/19/15 43.0 0.05 0.10
ALTR 150619C00044000 C 06/19/15 44.0 0.00 0.10
ALTR 150619C00045000 C 06/19/15 45.0 0.00 0.05
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 0.10
ALTR 150619P00020000 P 06/19/15 20.0 0.05 0.10
ALTR 150619P00021000 P 06/19/15 21.0 0.05 0.15
ALTR 150619P00022000 P 06/19/15 22.0 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 0.30
ALTR 150619P00026000 P 06/19/15 26.0 0.30 0.40
ALTR 150619P00027000 P 06/19/15 27.0 0.40 0.50
ALTR 150619P00028000 P 06/19/15 28.0 0.50 0.60
ALTR 150619P00029000 P 06/19/15 29.0 0.70 0.80
ALTR 150619P00030000 P 06/19/15 30.0 0.90 1.00
ALTR 150619P00031000 P 06/19/15 31.0 1.20 1.30
ALTR 150619P00032000 P 06/19/15 32.0 1.55 1.65
ALTR 150619P00033000 P 06/19/15 33.0 2.00 2.10
ALTR 150619P00034000 P 06/19/15 34.0 2.50 2.60
ALTR 150619P00035000 P 06/19/15 35.0 3.00 3.20
ALTR 150619P00036000 P 06/19/15 36.0 3.70 3.90
ALTR 150619P00037000 P 06/19/15 37.0 4.40 4.60
ALTR 150619P00038000 P 06/19/15 38.0 5.20 5.40
ALTR 150619P00039000 P 06/19/15 39.0 6.00 6.40
ALTR 150619P00040000 P 06/19/15 40.0 6.90 7.40
ALTR 150619P00041000 P 06/19/15 41.0 7.60 8.60
ALTR 150619P00042000 P 06/19/15 42.0 8.60 9.60
ALTR 150619P00043000 P 06/19/15 43.0 9.50 10.50
ALTR 150619P00044000 P 06/19/15 44.0 10.60 11.60
ALTR 150619P00045000 P 06/19/15 45.0 11.50 12.50
ALTR 150619P00046000 P 06/19/15 46.0 11.20 13.70
ALTR 150619P00047000 P 06/19/15 47.0 12.20 14.70
ALTR 150619P00048000 P 06/19/15 48.0 14.50 15.70
ALTR 150918C00019000 C 09/18/15 19.0 13.70 14.80
ALTR 150918C00020000 C 09/18/15 20.0 12.70 14.00
ALTR 150918C00021000 C 09/18/15 21.0 11.80 12.90
ALTR 150918C00022000 C 09/18/15 22.0 10.80 11.90
ALTR 150918C00023000 C 09/18/15 23.0 9.90 10.90
ALTR 150918C00024000 C 09/18/15 24.0 9.00 10.00
ALTR 150918C00025000 C 09/18/15 25.0 8.10 9.10
ALTR 150918C00026000 C 09/18/15 26.0 7.20 8.10
ALTR 150918C00027000 C 09/18/15 27.0 6.70 7.10
ALTR 150918C00028000 C 09/18/15 28.0 5.90 6.30
ALTR 150918C00029000 C 09/18/15 29.0 5.10 5.50
ALTR 150918C00030000 C 09/18/15 30.0 4.60 4.70
ALTR 150918C00031000 C 09/18/15 31.0 3.90 4.10
ALTR 150918C00032000 C 09/18/15 32.0 3.30 3.40
ALTR 150918C00033000 C 09/18/15 33.0 2.75 2.85
ALTR 150918C00034000 C 09/18/15 34.0 2.25 2.40
ALTR 150918C00035000 C 09/18/15 35.0 1.85 1.95
ALTR 150918C00036000 C 09/18/15 36.0 1.45 1.60
ALTR 150918C00037000 C 09/18/15 37.0 1.15 1.25
ALTR 150918C00038000 C 09/18/15 38.0 0.90 1.00
ALTR 150918C00039000 C 09/18/15 39.0 0.65 0.75
ALTR 150918C00040000 C 09/18/15 40.0 0.50 0.60
ALTR 150918C00041000 C 09/18/15 41.0 0.35 0.45
ALTR 150918C00042000 C 09/18/15 42.0 0.25 0.35
ALTR 150918C00043000 C 09/18/15 43.0 0.20 0.25
ALTR 150918C00044000 C 09/18/15 44.0 0.10 0.20
ALTR 150918C00045000 C 09/18/15 45.0 0.05 0.15
ALTR 150918C00046000 C 09/18/15 46.0 0.05 0.10
ALTR 150918C00047000 C 09/18/15 47.0 0.00 0.10
ALTR 150918C00048000 C 09/18/15 48.0 0.00 0.10
ALTR 150918P00019000 P 09/18/15 19.0 0.10 0.15
ALTR 150918P00020000 P 09/18/15 20.0 0.10 0.20
ALTR 150918P00021000 P 09/18/15 21.0 0.15 0.25
ALTR 150918P00022000 P 09/18/15 22.0 0.20 0.30
ALTR 150918P00023000 P 09/18/15 23.0 0.25 0.35
ALTR 150918P00024000 P 09/18/15 24.0 0.35 0.45
ALTR 150918P00025000 P 09/18/15 25.0 0.45 0.55
ALTR 150918P00026000 P 09/18/15 26.0 0.55 0.65
ALTR 150918P00027000 P 09/18/15 27.0 0.75 0.80
ALTR 150918P00028000 P 09/18/15 28.0 0.95 1.00
ALTR 150918P00029000 P 09/18/15 29.0 1.15 1.25
ALTR 150918P00030000 P 09/18/15 30.0 1.45 1.55
ALTR 150918P00031000 P 09/18/15 31.0 1.80 1.90
ALTR 150918P00032000 P 09/18/15 32.0 2.20 2.30
ALTR 150918P00033000 P 09/18/15 33.0 2.65 2.75
ALTR 150918P00034000 P 09/18/15 34.0 3.10 3.30
ALTR 150918P00035000 P 09/18/15 35.0 3.70 3.90
ALTR 150918P00036000 P 09/18/15 36.0 4.30 4.50
ALTR 150918P00037000 P 09/18/15 37.0 5.00 5.20
ALTR 150918P00038000 P 09/18/15 38.0 5.70 5.90
ALTR 150918P00039000 P 09/18/15 39.0 6.50 6.70
ALTR 150918P00040000 P 09/18/15 40.0 7.40 7.60
ALTR 150918P00041000 P 09/18/15 41.0 8.10 8.60
ALTR 150918P00042000 P 09/18/15 42.0 8.90 9.80
ALTR 150918P00043000 P 09/18/15 43.0 9.80 10.80
ALTR 150918P00044000 P 09/18/15 44.0 10.70 11.80
ALTR 150918P00045000 P 09/18/15 45.0 11.70 12.90
ALTR 150918P00046000 P 09/18/15 46.0 12.60 13.60
ALTR 150918P00047000 P 09/18/15 47.0 13.60 14.60
ALTR 150918P00048000 P 09/18/15 48.0 14.60 15.60
ALTR 160115C00018000 C 01/15/16 18.0 13.10 16.90
ALTR 160115C00020000 C 01/15/16 20.0 11.80 14.80
ALTR 160115C00023000 C 01/15/16 23.0 9.90 11.30
ALTR 160115C00025000 C 01/15/16 25.0 8.20 9.20
ALTR 160115C00028000 C 01/15/16 28.0 5.90 6.80
ALTR 160115C00030000 C 01/15/16 30.0 5.00 5.20
ALTR 160115C00032000 C 01/15/16 32.0 3.80 4.00
ALTR 160115C00035000 C 01/15/16 35.0 2.35 2.50
ALTR 160115C00037000 C 01/15/16 37.0 1.65 1.75
ALTR 160115C00040000 C 01/15/16 40.0 0.85 1.00
ALTR 160115C00042000 C 01/15/16 42.0 0.55 0.65
ALTR 160115C00045000 C 01/15/16 45.0 0.25 0.35
ALTR 160115C00047000 C 01/15/16 47.0 0.10 0.25
ALTR 160115C00050000 C 01/15/16 50.0 0.05 0.15
ALTR 160115P00018000 P 01/15/16 18.0 0.15 0.25
ALTR 160115P00020000 P 01/15/16 20.0 0.25 0.35
ALTR 160115P00023000 P 01/15/16 23.0 0.50 0.60
ALTR 160115P00025000 P 01/15/16 25.0 0.75 0.85
ALTR 160115P00028000 P 01/15/16 28.0 1.40 1.50
ALTR 160115P00030000 P 01/15/16 30.0 2.00 2.10
ALTR 160115P00032000 P 01/15/16 32.0 2.80 2.90
ALTR 160115P00035000 P 01/15/16 35.0 4.30 4.50
ALTR 160115P00037000 P 01/15/16 37.0 5.60 5.80
ALTR 160115P00040000 P 01/15/16 40.0 7.80 8.00
ALTR 160115P00042000 P 01/15/16 42.0 9.30 10.30
ALTR 160115P00045000 P 01/15/16 45.0 11.70 13.00
ALTR 160115P00047000 P 01/15/16 47.0 13.00 14.90
ALTR 160115P00050000 P 01/15/16 50.0 16.80 17.90
ALTR 170120C00018000 C 01/20/17 18.0 14.70 16.50
ALTR 170120C00020000 C 01/20/17 20.0 12.40 14.30
ALTR 170120C00023000 C 01/20/17 23.0 10.30 11.50
ALTR 170120C00025000 C 01/20/17 25.0 8.80 9.90
ALTR 170120C00028000 C 01/20/17 28.0 6.60 7.90
ALTR 170120C00030000 C 01/20/17 30.0 5.40 6.60
ALTR 170120C00033000 C 01/20/17 33.0 3.90 4.90
ALTR 170120C00035000 C 01/20/17 35.0 3.10 3.90
ALTR 170120C00037000 C 01/20/17 37.0 2.40 3.20
ALTR 170120C00040000 C 01/20/17 40.0 1.65 2.20
ALTR 170120C00042000 C 01/20/17 42.0 1.20 1.70
ALTR 170120C00045000 C 01/20/17 45.0 0.70 1.20
ALTR 170120C00047000 C 01/20/17 47.0 0.45 0.95
ALTR 170120C00050000 C 01/20/17 50.0 0.20 0.65
ALTR 170120P00018000 P 01/20/17 18.0 0.45 0.85
ALTR 170120P00020000 P 01/20/17 20.0 0.65 1.10
ALTR 170120P00023000 P 01/20/17 23.0 1.10 1.55
ALTR 170120P00025000 P 01/20/17 25.0 1.60 2.00
ALTR 170120P00028000 P 01/20/17 28.0 2.45 3.00
ALTR 170120P00030000 P 01/20/17 30.0 3.20 3.80
ALTR 170120P00033000 P 01/20/17 33.0 4.60 5.30
ALTR 170120P00035000 P 01/20/17 35.0 5.70 6.50
ALTR 170120P00037000 P 01/20/17 37.0 6.90 7.80
ALTR 170120P00040000 P 01/20/17 40.0 8.70 9.90
ALTR 170120P00042000 P 01/20/17 42.0 10.40 11.50
ALTR 170120P00045000 P 01/20/17 45.0 12.80 13.90
ALTR 170120P00047000 P 01/20/17 47.0 14.40 15.60
ALTR 170120P00050000 P 01/20/17 50.0 17.10 18.60

OPRA data is delayed 15 minutes.