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 (2015-04-03)Premium Content

Altera Corp (ALTR)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALTR 150529C00025000 C 05/29/15 25.0 19.80 23.60
ALTR 150529C00030000 C 05/29/15 30.0 15.00 19.00
ALTR 150529C00031000 C 05/29/15 31.0 14.30 16.90
ALTR 150529C00032000 C 05/29/15 32.0 13.20 17.00
ALTR 150529C00033000 C 05/29/15 33.0 12.30 16.10
ALTR 150529C00034000 C 05/29/15 34.0 11.10 13.90
ALTR 150529C00035000 C 05/29/15 35.0 10.20 14.00
ALTR 150529C00035500 C 05/29/15 35.5 9.70 13.50
ALTR 150529C00036000 C 05/29/15 36.0 9.00 12.80
ALTR 150529C00036500 C 05/29/15 36.5 8.70 12.40
ALTR 150529C00037000 C 05/29/15 37.0 9.10 11.40
ALTR 150529C00037500 C 05/29/15 37.5 7.40 11.50
ALTR 150529C00038000 C 05/29/15 38.0 7.00 10.90
ALTR 150529C00038500 C 05/29/15 38.5 6.40 10.30
ALTR 150529C00039000 C 05/29/15 39.0 6.00 9.80
ALTR 150529C00039500 C 05/29/15 39.5 5.40 9.50
ALTR 150529C00040000 C 05/29/15 40.0 5.00 7.90
ALTR 150529C00040500 C 05/29/15 40.5 4.50 8.50
ALTR 150529C00041000 C 05/29/15 41.0 4.00 6.80
ALTR 150529C00041500 C 05/29/15 41.5 3.60 7.50
ALTR 150529C00042000 C 05/29/15 42.0 3.80 6.50
ALTR 150529C00042500 C 05/29/15 42.5 2.60 6.60
ALTR 150529C00043000 C 05/29/15 43.0 3.30 5.60
ALTR 150529C00043500 C 05/29/15 43.5 2.05 5.80
ALTR 150529C00044000 C 05/29/15 44.0 2.50 3.80
ALTR 150529C00044500 C 05/29/15 44.5 1.65 4.20
ALTR 150529C00045000 C 05/29/15 45.0 2.00 2.65
ALTR 150529C00045500 C 05/29/15 45.5 0.55 4.00
ALTR 150529C00046000 C 05/29/15 46.0 0.95 2.35
ALTR 150529C00046500 C 05/29/15 46.5 0.65 1.95
ALTR 150529C00047000 C 05/29/15 47.0 0.70 1.40
ALTR 150529C00047500 C 05/29/15 47.5 0.50 1.05
ALTR 150529C00048000 C 05/29/15 48.0 0.35 1.00
ALTR 150529C00048500 C 05/29/15 48.5 0.00 0.95
ALTR 150529C00049000 C 05/29/15 49.0 0.00 0.75
ALTR 150529C00049500 C 05/29/15 49.5 0.00 0.65
ALTR 150529C00050000 C 05/29/15 50.0 0.40 0.50
ALTR 150529C00050500 C 05/29/15 50.5 0.00 1.50
ALTR 150529C00051000 C 05/29/15 51.0 0.00 0.55
ALTR 150529C00051500 C 05/29/15 51.5 0.00 0.45
ALTR 150529C00052000 C 05/29/15 52.0 0.10 0.20
ALTR 150529C00052500 C 05/29/15 52.5 0.00 1.45
ALTR 150529C00053000 C 05/29/15 53.0 0.00 0.75
ALTR 150529C00053500 C 05/29/15 53.5 0.00 1.45
ALTR 150529C00054000 C 05/29/15 54.0 0.00 0.90
ALTR 150529C00054500 C 05/29/15 54.5 0.00 2.25
ALTR 150529C00055000 C 05/29/15 55.0 0.00 0.30
ALTR 150529C00056000 C 05/29/15 56.0 0.00 2.25
ALTR 150529C00057000 C 05/29/15 57.0 0.00 0.10
ALTR 150529C00058000 C 05/29/15 58.0 0.00 0.10
ALTR 150529C00059000 C 05/29/15 59.0 0.00 0.15
ALTR 150529C00060000 C 05/29/15 60.0 0.00 0.10
ALTR 150529C00061000 C 05/29/15 61.0 0.00 2.25
ALTR 150529C00062000 C 05/29/15 62.0 0.00 2.30
ALTR 150529C00063000 C 05/29/15 63.0 0.00 2.25
ALTR 150529C00064000 C 05/29/15 64.0 0.00 0.55
ALTR 150529C00065000 C 05/29/15 65.0 0.00 2.20
ALTR 150529C00070000 C 05/29/15 70.0 0.00 2.15
ALTR 150529P00025000 P 05/29/15 25.0 0.00 1.85
ALTR 150529P00030000 P 05/29/15 30.0 0.00 0.10
ALTR 150529P00031000 P 05/29/15 31.0 0.00 2.25
ALTR 150529P00032000 P 05/29/15 32.0 0.00 2.25
ALTR 150529P00033000 P 05/29/15 33.0 0.00 2.25
ALTR 150529P00034000 P 05/29/15 34.0 0.00 0.10
ALTR 150529P00035000 P 05/29/15 35.0 0.00 0.10
ALTR 150529P00035500 P 05/29/15 35.5 0.00 2.30
ALTR 150529P00036000 P 05/29/15 36.0 0.00 0.10
ALTR 150529P00036500 P 05/29/15 36.5 0.00 1.90
ALTR 150529P00037000 P 05/29/15 37.0 0.00 0.50
ALTR 150529P00037500 P 05/29/15 37.5 0.00 1.85
ALTR 150529P00038000 P 05/29/15 38.0 0.00 0.15
ALTR 150529P00038500 P 05/29/15 38.5 0.00 1.35
ALTR 150529P00039000 P 05/29/15 39.0 0.05 0.10
ALTR 150529P00039500 P 05/29/15 39.5 0.00 0.85
ALTR 150529P00040000 P 05/29/15 40.0 0.00 0.80
ALTR 150529P00040500 P 05/29/15 40.5 0.00 0.45
ALTR 150529P00041000 P 05/29/15 41.0 0.00 0.70
ALTR 150529P00041500 P 05/29/15 41.5 0.00 0.40
ALTR 150529P00042000 P 05/29/15 42.0 0.00 0.40
ALTR 150529P00042500 P 05/29/15 42.5 0.00 0.50
ALTR 150529P00043000 P 05/29/15 43.0 0.20 0.40
ALTR 150529P00043500 P 05/29/15 43.5 0.30 0.50
ALTR 150529P00044000 P 05/29/15 44.0 0.30 0.55
ALTR 150529P00044500 P 05/29/15 44.5 0.00 0.80
ALTR 150529P00045000 P 05/29/15 45.0 0.20 0.90
ALTR 150529P00045500 P 05/29/15 45.5 0.35 1.25
ALTR 150529P00046000 P 05/29/15 46.0 0.55 1.05
ALTR 150529P00046500 P 05/29/15 46.5 0.00 1.55
ALTR 150529P00047000 P 05/29/15 47.0 0.00 2.65
ALTR 150529P00047500 P 05/29/15 47.5 0.25 3.30
ALTR 150529P00048000 P 05/29/15 48.0 0.40 3.60
ALTR 150529P00048500 P 05/29/15 48.5 0.45 4.60
ALTR 150529P00049000 P 05/29/15 49.0 0.95 4.80
ALTR 150529P00049500 P 05/29/15 49.5 1.40 5.10
ALTR 150529P00050000 P 05/29/15 50.0 2.10 5.50
ALTR 150529P00050500 P 05/29/15 50.5 1.80 5.90
ALTR 150529P00051000 P 05/29/15 51.0 2.20 6.30
ALTR 150529P00051500 P 05/29/15 51.5 2.70 6.80
ALTR 150529P00052000 P 05/29/15 52.0 3.20 7.30
ALTR 150529P00052500 P 05/29/15 52.5 3.70 7.70
ALTR 150529P00053000 P 05/29/15 53.0 4.20 8.20
ALTR 150529P00053500 P 05/29/15 53.5 5.10 8.00
ALTR 150529P00054000 P 05/29/15 54.0 5.60 8.50
ALTR 150529P00054500 P 05/29/15 54.5 6.10 9.00
ALTR 150529P00055000 P 05/29/15 55.0 6.40 10.30
ALTR 150529P00056000 P 05/29/15 56.0 7.10 10.00
ALTR 150529P00057000 P 05/29/15 57.0 8.10 12.00
ALTR 150529P00058000 P 05/29/15 58.0 9.00 13.00
ALTR 150529P00059000 P 05/29/15 59.0 10.60 13.00
ALTR 150529P00060000 P 05/29/15 60.0 11.40 14.20
ALTR 150529P00061000 P 05/29/15 61.0 12.60 15.00
ALTR 150529P00062000 P 05/29/15 62.0 13.60 16.00
ALTR 150529P00063000 P 05/29/15 63.0 14.60 17.00
ALTR 150529P00064000 P 05/29/15 64.0 15.60 18.00
ALTR 150529P00065000 P 05/29/15 65.0 16.60 19.00
ALTR 150529P00070000 P 05/29/15 70.0 21.50 24.20
ALTR 150605C00030000 C 06/05/15 30.0 15.40 18.80
ALTR 150605C00031000 C 06/05/15 31.0 14.40 18.00
ALTR 150605C00032000 C 06/05/15 32.0 13.40 16.90
ALTR 150605C00033000 C 06/05/15 33.0 12.00 15.90
ALTR 150605C00034000 C 06/05/15 34.0 11.40 14.90
ALTR 150605C00035000 C 06/05/15 35.0 10.50 14.00
ALTR 150605C00035500 C 06/05/15 35.5 10.00 13.50
ALTR 150605C00036000 C 06/05/15 36.0 9.00 13.20
ALTR 150605C00036500 C 06/05/15 36.5 9.00 12.50
ALTR 150605C00037000 C 06/05/15 37.0 8.50 11.70
ALTR 150605C00037500 C 06/05/15 37.5 8.20 11.20
ALTR 150605C00038000 C 06/05/15 38.0 7.70 10.70
ALTR 150605C00038500 C 06/05/15 38.5 7.10 10.30
ALTR 150605C00039000 C 06/05/15 39.0 6.80 9.90
ALTR 150605C00039500 C 06/05/15 39.5 6.00 9.60
ALTR 150605C00040000 C 06/05/15 40.0 5.40 9.20
ALTR 150605C00040500 C 06/05/15 40.5 5.50 8.50
ALTR 150605C00041000 C 06/05/15 41.0 5.10 8.00
ALTR 150605C00041500 C 06/05/15 41.5 4.70 6.80
ALTR 150605C00042000 C 06/05/15 42.0 4.40 7.20
ALTR 150605C00042500 C 06/05/15 42.5 3.90 6.90
ALTR 150605C00043000 C 06/05/15 43.0 3.40 6.50
ALTR 150605C00043500 C 06/05/15 43.5 3.40 6.00
ALTR 150605C00044000 C 06/05/15 44.0 2.65 5.90
ALTR 150605C00044500 C 06/05/15 44.5 3.00 5.40
ALTR 150605C00045000 C 06/05/15 45.0 2.90 5.20
ALTR 150605C00045500 C 06/05/15 45.5 1.90 5.20
ALTR 150605C00046000 C 06/05/15 46.0 2.15 3.60
ALTR 150605C00046500 C 06/05/15 46.5 2.15 3.10
ALTR 150605C00047000 C 06/05/15 47.0 2.15 2.80
ALTR 150605C00047500 C 06/05/15 47.5 1.95 2.40
ALTR 150605C00048000 C 06/05/15 48.0 1.55 2.15
ALTR 150605C00048500 C 06/05/15 48.5 0.95 1.95
ALTR 150605C00049000 C 06/05/15 49.0 1.15 1.50
ALTR 150605C00049500 C 06/05/15 49.5 0.95 1.60
ALTR 150605C00050000 C 06/05/15 50.0 0.80 1.40
ALTR 150605C00050500 C 06/05/15 50.5 0.65 2.00
ALTR 150605C00051000 C 06/05/15 51.0 0.25 2.00
ALTR 150605C00051500 C 06/05/15 51.5 0.00 2.10
ALTR 150605C00052000 C 06/05/15 52.0 0.10 1.95
ALTR 150605C00052500 C 06/05/15 52.5 0.00 1.65
ALTR 150605C00053000 C 06/05/15 53.0 0.00 1.45
ALTR 150605C00053500 C 06/05/15 53.5 0.00 1.65
ALTR 150605C00054000 C 06/05/15 54.0 0.00 1.40
ALTR 150605C00054500 C 06/05/15 54.5 0.00 0.80
ALTR 150605C00055000 C 06/05/15 55.0 0.00 0.30
ALTR 150605C00056000 C 06/05/15 56.0 0.00 0.60
ALTR 150605C00057000 C 06/05/15 57.0 0.00 0.50
ALTR 150605C00058000 C 06/05/15 58.0 0.00 0.80
ALTR 150605C00059000 C 06/05/15 59.0 0.00 0.80
ALTR 150605C00060000 C 06/05/15 60.0 0.00 1.10
ALTR 150605C00061000 C 06/05/15 61.0 0.00 0.80
ALTR 150605C00062000 C 06/05/15 62.0 0.00 0.45
ALTR 150605C00063000 C 06/05/15 63.0 0.00 0.60
ALTR 150605C00064000 C 06/05/15 64.0 0.00 0.80
ALTR 150605C00065000 C 06/05/15 65.0 0.00 0.55
ALTR 150605P00030000 P 06/05/15 30.0 0.00 0.05
ALTR 150605P00031000 P 06/05/15 31.0 0.00 2.15
ALTR 150605P00032000 P 06/05/15 32.0 0.00 0.55
ALTR 150605P00033000 P 06/05/15 33.0 0.00 2.30
ALTR 150605P00034000 P 06/05/15 34.0 0.00 0.40
ALTR 150605P00035000 P 06/05/15 35.0 0.00 0.45
ALTR 150605P00035500 P 06/05/15 35.5 0.00 1.05
ALTR 150605P00036000 P 06/05/15 36.0 0.00 0.70
ALTR 150605P00036500 P 06/05/15 36.5 0.00 2.05
ALTR 150605P00037000 P 06/05/15 37.0 0.00 0.50
ALTR 150605P00037500 P 06/05/15 37.5 0.00 1.60
ALTR 150605P00038000 P 06/05/15 38.0 0.00 0.25
ALTR 150605P00038500 P 06/05/15 38.5 0.00 2.10
ALTR 150605P00039000 P 06/05/15 39.0 0.00 0.30
ALTR 150605P00039500 P 06/05/15 39.5 0.00 2.35
ALTR 150605P00040000 P 06/05/15 40.0 0.25 0.55
ALTR 150605P00040500 P 06/05/15 40.5 0.00 0.80
ALTR 150605P00041000 P 06/05/15 41.0 0.05 0.90
ALTR 150605P00041500 P 06/05/15 41.5 0.45 0.75
ALTR 150605P00042000 P 06/05/15 42.0 0.40 0.85
ALTR 150605P00042500 P 06/05/15 42.5 0.35 1.65
ALTR 150605P00043000 P 06/05/15 43.0 0.60 1.25
ALTR 150605P00043500 P 06/05/15 43.5 0.30 2.50
ALTR 150605P00044000 P 06/05/15 44.0 0.45 2.65
ALTR 150605P00044500 P 06/05/15 44.5 0.55 1.90
ALTR 150605P00045000 P 06/05/15 45.0 0.75 3.10
ALTR 150605P00045500 P 06/05/15 45.5 0.95 2.30
ALTR 150605P00046000 P 06/05/15 46.0 1.10 3.20
ALTR 150605P00046500 P 06/05/15 46.5 1.35 3.80
ALTR 150605P00047000 P 06/05/15 47.0 1.60 3.60
ALTR 150605P00047500 P 06/05/15 47.5 1.90 3.20
ALTR 150605P00048000 P 06/05/15 48.0 2.10 3.70
ALTR 150605P00048500 P 06/05/15 48.5 1.30 5.20
ALTR 150605P00049000 P 06/05/15 49.0 1.70 5.70
ALTR 150605P00049500 P 06/05/15 49.5 2.20 5.50
ALTR 150605P00050000 P 06/05/15 50.0 2.95 5.90
ALTR 150605P00050500 P 06/05/15 50.5 2.70 6.10
ALTR 150605P00051000 P 06/05/15 51.0 3.10 7.00
ALTR 150605P00051500 P 06/05/15 51.5 3.50 7.40
ALTR 150605P00052000 P 06/05/15 52.0 3.90 7.60
ALTR 150605P00052500 P 06/05/15 52.5 4.30 8.00
ALTR 150605P00053000 P 06/05/15 53.0 4.70 8.50
ALTR 150605P00053500 P 06/05/15 53.5 5.10 9.00
ALTR 150605P00054000 P 06/05/15 54.0 5.40 9.50
ALTR 150605P00054500 P 06/05/15 54.5 6.10 9.90
ALTR 150605P00055000 P 06/05/15 55.0 6.60 10.40
ALTR 150605P00056000 P 06/05/15 56.0 7.30 10.70
ALTR 150605P00057000 P 06/05/15 57.0 8.10 12.00
ALTR 150605P00058000 P 06/05/15 58.0 9.40 12.10
ALTR 150605P00059000 P 06/05/15 59.0 10.40 13.10
ALTR 150605P00060000 P 06/05/15 60.0 11.50 14.20
ALTR 150605P00061000 P 06/05/15 61.0 12.40 15.30
ALTR 150605P00062000 P 06/05/15 62.0 13.30 16.10
ALTR 150605P00063000 P 06/05/15 63.0 14.40 17.40
ALTR 150605P00064000 P 06/05/15 64.0 15.40 18.20
ALTR 150605P00065000 P 06/05/15 65.0 16.00 19.00
ALTR 150612C00030000 C 06/12/15 30.0 15.20 19.00
ALTR 150612C00032000 C 06/12/15 32.0 13.00 17.10
ALTR 150612C00033000 C 06/12/15 33.0 12.10 16.10
ALTR 150612C00033500 C 06/12/15 33.5 11.60 15.60
ALTR 150612C00034000 C 06/12/15 34.0 11.00 15.20
ALTR 150612C00034500 C 06/12/15 34.5 10.60 14.60
ALTR 150612C00035000 C 06/12/15 35.0 10.10 14.10
ALTR 150612C00035500 C 06/12/15 35.5 9.70 13.60
ALTR 150612C00036000 C 06/12/15 36.0 9.10 13.20
ALTR 150612C00036500 C 06/12/15 36.5 8.70 12.50
ALTR 150612C00037000 C 06/12/15 37.0 8.20 12.20
ALTR 150612C00037500 C 06/12/15 37.5 7.80 11.60
ALTR 150612C00038000 C 06/12/15 38.0 7.40 11.20
ALTR 150612C00038500 C 06/12/15 38.5 7.00 10.60
ALTR 150612C00039000 C 06/12/15 39.0 6.40 10.20
ALTR 150612C00039500 C 06/12/15 39.5 6.10 9.80
ALTR 150612C00040000 C 06/12/15 40.0 5.60 9.20
ALTR 150612C00040500 C 06/12/15 40.5 5.20 8.80
ALTR 150612C00041000 C 06/12/15 41.0 4.80 8.40
ALTR 150612C00041500 C 06/12/15 41.5 4.50 8.00
ALTR 150612C00042000 C 06/12/15 42.0 4.70 7.50
ALTR 150612C00042500 C 06/12/15 42.5 3.60 7.40
ALTR 150612C00043000 C 06/12/15 43.0 4.00 6.50
ALTR 150612C00043500 C 06/12/15 43.5 3.00 6.80
ALTR 150612C00044000 C 06/12/15 44.0 2.65 6.40
ALTR 150612C00044500 C 06/12/15 44.5 2.55 6.20
ALTR 150612C00045000 C 06/12/15 45.0 3.20 5.30
ALTR 150612C00045500 C 06/12/15 45.5 2.20 5.60
ALTR 150612C00046000 C 06/12/15 46.0 1.70 5.30
ALTR 150612C00046500 C 06/12/15 46.5 1.50 4.20
ALTR 150612C00047000 C 06/12/15 47.0 1.30 3.50
ALTR 150612C00047500 C 06/12/15 47.5 1.30 3.80
ALTR 150612C00048000 C 06/12/15 48.0 1.40 3.20
ALTR 150612C00048500 C 06/12/15 48.5 0.45 4.40
ALTR 150612C00049000 C 06/12/15 49.0 0.00 2.45
ALTR 150612C00049500 C 06/12/15 49.5 0.20 4.10
ALTR 150612C00050000 C 06/12/15 50.0 0.85 2.00
ALTR 150612C00050500 C 06/12/15 50.5 0.05 2.90
ALTR 150612C00051000 C 06/12/15 51.0 0.00 2.00
ALTR 150612C00051500 C 06/12/15 51.5 0.00 2.50
ALTR 150612C00052000 C 06/12/15 52.0 0.00 2.30
ALTR 150612C00052500 C 06/12/15 52.5 0.00 2.10
ALTR 150612C00053000 C 06/12/15 53.0 0.00 2.40
ALTR 150612C00053500 C 06/12/15 53.5 0.00 1.60
ALTR 150612C00054000 C 06/12/15 54.0 0.00 1.35
ALTR 150612C00054500 C 06/12/15 54.5 0.00 1.10
ALTR 150612C00055000 C 06/12/15 55.0 0.00 0.60
ALTR 150612C00056000 C 06/12/15 56.0 0.00 1.85
ALTR 150612C00057000 C 06/12/15 57.0 0.00 1.25
ALTR 150612C00060000 C 06/12/15 60.0 0.00 2.10
ALTR 150612C00065000 C 06/12/15 65.0 0.00 0.45
ALTR 150612P00030000 P 06/12/15 30.0 0.00 0.45
ALTR 150612P00032000 P 06/12/15 32.0 0.00 0.45
ALTR 150612P00033000 P 06/12/15 33.0 0.00 1.00
ALTR 150612P00033500 P 06/12/15 33.5 0.00 1.45
ALTR 150612P00034000 P 06/12/15 34.0 0.00 0.30
ALTR 150612P00034500 P 06/12/15 34.5 0.00 2.35
ALTR 150612P00035000 P 06/12/15 35.0 0.00 0.40
ALTR 150612P00035500 P 06/12/15 35.5 0.00 2.60
ALTR 150612P00036000 P 06/12/15 36.0 0.00 0.75
ALTR 150612P00036500 P 06/12/15 36.5 0.00 2.65
ALTR 150612P00037000 P 06/12/15 37.0 0.00 0.55
ALTR 150612P00037500 P 06/12/15 37.5 0.00 2.00
ALTR 150612P00038000 P 06/12/15 38.0 0.00 1.10
ALTR 150612P00038500 P 06/12/15 38.5 0.00 2.35
ALTR 150612P00039000 P 06/12/15 39.0 0.00 1.55
ALTR 150612P00039500 P 06/12/15 39.5 0.00 2.45
ALTR 150612P00040000 P 06/12/15 40.0 0.00 1.55
ALTR 150612P00040500 P 06/12/15 40.5 0.00 1.50
ALTR 150612P00041000 P 06/12/15 41.0 0.00 2.00
ALTR 150612P00041500 P 06/12/15 41.5 0.35 1.60
ALTR 150612P00042000 P 06/12/15 42.0 0.40 1.65
ALTR 150612P00042500 P 06/12/15 42.5 0.00 3.10
ALTR 150612P00043000 P 06/12/15 43.0 0.00 3.30
ALTR 150612P00043500 P 06/12/15 43.5 0.00 2.10
ALTR 150612P00044000 P 06/12/15 44.0 0.10 2.35
ALTR 150612P00044500 P 06/12/15 44.5 0.10 4.10
ALTR 150612P00045000 P 06/12/15 45.0 0.20 4.30
ALTR 150612P00045500 P 06/12/15 45.5 0.55 4.60
ALTR 150612P00046000 P 06/12/15 46.0 0.70 3.90
ALTR 150612P00046500 P 06/12/15 46.5 0.90 4.90
ALTR 150612P00047000 P 06/12/15 47.0 1.10 3.60
ALTR 150612P00047500 P 06/12/15 47.5 1.40 5.30
ALTR 150612P00048000 P 06/12/15 48.0 1.30 5.40
ALTR 150612P00048500 P 06/12/15 48.5 1.90 5.70
ALTR 150612P00049000 P 06/12/15 49.0 2.25 6.10
ALTR 150612P00049500 P 06/12/15 49.5 2.65 6.10
ALTR 150612P00050000 P 06/12/15 50.0 3.20 6.50
ALTR 150612P00050500 P 06/12/15 50.5 3.80 5.90
ALTR 150612P00051000 P 06/12/15 51.0 4.30 6.20
ALTR 150612P00051500 P 06/12/15 51.5 3.40 7.50
ALTR 150612P00052000 P 06/12/15 52.0 3.70 7.90
ALTR 150612P00052500 P 06/12/15 52.5 4.10 8.00
ALTR 150612P00053000 P 06/12/15 53.0 4.50 8.60
ALTR 150612P00053500 P 06/12/15 53.5 5.10 9.00
ALTR 150612P00054000 P 06/12/15 54.0 5.50 9.40
ALTR 150612P00054500 P 06/12/15 54.5 5.90 9.90
ALTR 150612P00055000 P 06/12/15 55.0 6.40 10.20
ALTR 150612P00056000 P 06/12/15 56.0 7.30 10.70
ALTR 150612P00057000 P 06/12/15 57.0 8.20 12.00
ALTR 150612P00060000 P 06/12/15 60.0 11.50 15.50
ALTR 150612P00065000 P 06/12/15 65.0 16.00 20.00
ALTR 150619C00019000 C 06/19/15 19.0 26.70 29.00
ALTR 150619C00020000 C 06/19/15 20.0 25.00 28.90
ALTR 150619C00021000 C 06/19/15 21.0 24.00 27.90
ALTR 150619C00022000 C 06/19/15 22.0 23.00 26.90
ALTR 150619C00023000 C 06/19/15 23.0 22.00 25.90
ALTR 150619C00024000 C 06/19/15 24.0 21.00 24.70
ALTR 150619C00025000 C 06/19/15 25.0 20.00 24.00
ALTR 150619C00026000 C 06/19/15 26.0 19.00 23.00
ALTR 150619C00027000 C 06/19/15 27.0 18.10 22.00
ALTR 150619C00028000 C 06/19/15 28.0 17.50 20.40
ALTR 150619C00029000 C 06/19/15 29.0 16.10 19.80
ALTR 150619C00030000 C 06/19/15 30.0 16.20 18.00
ALTR 150619C00031000 C 06/19/15 31.0 15.40 17.50
ALTR 150619C00032000 C 06/19/15 32.0 14.30 16.00
ALTR 150619C00033000 C 06/19/15 33.0 13.30 15.00
ALTR 150619C00034000 C 06/19/15 34.0 11.90 14.00
ALTR 150619C00035000 C 06/19/15 35.0 10.90 13.00
ALTR 150619C00035500 C 06/19/15 35.5 10.20 13.20
ALTR 150619C00036000 C 06/19/15 36.0 10.70 12.70
ALTR 150619C00036500 C 06/19/15 36.5 8.70 13.00
ALTR 150619C00037000 C 06/19/15 37.0 9.50 11.50
ALTR 150619C00037500 C 06/19/15 37.5 7.90 11.50
ALTR 150619C00038000 C 06/19/15 38.0 9.00 10.40
ALTR 150619C00038500 C 06/19/15 38.5 7.70 10.60
ALTR 150619C00039000 C 06/19/15 39.0 7.70 9.30
ALTR 150619C00039500 C 06/19/15 39.5 7.00 9.80
ALTR 150619C00040000 C 06/19/15 40.0 7.40 8.30
ALTR 150619C00040500 C 06/19/15 40.5 6.80 8.60
ALTR 150619C00041000 C 06/19/15 41.0 6.70 7.60
ALTR 150619C00041500 C 06/19/15 41.5 5.40 8.30
ALTR 150619C00042000 C 06/19/15 42.0 5.70 7.50
ALTR 150619C00042500 C 06/19/15 42.5 5.70 6.80
ALTR 150619C00043000 C 06/19/15 43.0 5.00 6.40
ALTR 150619C00043500 C 06/19/15 43.5 4.70 5.90
ALTR 150619C00044000 C 06/19/15 44.0 4.70 5.20
ALTR 150619C00044500 C 06/19/15 44.5 4.00 5.10
ALTR 150619C00045000 C 06/19/15 45.0 4.00 4.80
ALTR 150619C00045500 C 06/19/15 45.5 3.60 5.10
ALTR 150619C00046000 C 06/19/15 46.0 3.60 4.40
ALTR 150619C00046500 C 06/19/15 46.5 3.00 4.00
ALTR 150619C00047000 C 06/19/15 47.0 3.10 3.50
ALTR 150619C00047500 C 06/19/15 47.5 2.75 3.50
ALTR 150619C00048000 C 06/19/15 48.0 2.45 3.20
ALTR 150619C00048500 C 06/19/15 48.5 1.90 2.95
ALTR 150619C00049000 C 06/19/15 49.0 1.90 2.40
ALTR 150619C00049500 C 06/19/15 49.5 1.20 2.95
ALTR 150619C00050000 C 06/19/15 50.0 1.60 1.95
ALTR 150619C00050500 C 06/19/15 50.5 0.75 2.45
ALTR 150619C00051000 C 06/19/15 51.0 1.15 1.95
ALTR 150619C00051500 C 06/19/15 51.5 0.60 2.00
ALTR 150619C00052000 C 06/19/15 52.0 0.55 1.85
ALTR 150619C00052500 C 06/19/15 52.5 0.20 1.60
ALTR 150619C00053000 C 06/19/15 53.0 0.45 0.90
ALTR 150619C00054000 C 06/19/15 54.0 0.25 0.60
ALTR 150619C00055000 C 06/19/15 55.0 0.15 0.25
ALTR 150619C00056000 C 06/19/15 56.0 0.00 0.30
ALTR 150619C00057000 C 06/19/15 57.0 0.00 0.30
ALTR 150619C00058000 C 06/19/15 58.0 0.00 0.55
ALTR 150619C00060000 C 06/19/15 60.0 0.00 0.30
ALTR 150619C00065000 C 06/19/15 65.0 0.00 0.10
ALTR 150619P00019000 P 06/19/15 19.0 0.00 0.10
ALTR 150619P00020000 P 06/19/15 20.0 0.00 0.10
ALTR 150619P00021000 P 06/19/15 21.0 0.00 0.80
ALTR 150619P00022000 P 06/19/15 22.0 0.00 0.80
ALTR 150619P00023000 P 06/19/15 23.0 0.00 0.10
ALTR 150619P00024000 P 06/19/15 24.0 0.00 0.10
ALTR 150619P00025000 P 06/19/15 25.0 0.00 0.25
ALTR 150619P00026000 P 06/19/15 26.0 0.00 0.15
ALTR 150619P00027000 P 06/19/15 27.0 0.00 0.15
ALTR 150619P00028000 P 06/19/15 28.0 0.00 0.05
ALTR 150619P00029000 P 06/19/15 29.0 0.00 0.15
ALTR 150619P00030000 P 06/19/15 30.0 0.00 0.05
ALTR 150619P00031000 P 06/19/15 31.0 0.00 0.05
ALTR 150619P00032000 P 06/19/15 32.0 0.05 0.15
ALTR 150619P00033000 P 06/19/15 33.0 0.00 0.20
ALTR 150619P00034000 P 06/19/15 34.0 0.10 0.20
ALTR 150619P00035000 P 06/19/15 35.0 0.20 0.25
ALTR 150619P00035500 P 06/19/15 35.5 0.10 0.50
ALTR 150619P00036000 P 06/19/15 36.0 0.30 0.45
ALTR 150619P00036500 P 06/19/15 36.5 0.25 0.50
ALTR 150619P00037000 P 06/19/15 37.0 0.30 0.50
ALTR 150619P00037500 P 06/19/15 37.5 0.30 0.70
ALTR 150619P00038000 P 06/19/15 38.0 0.50 0.75
ALTR 150619P00038500 P 06/19/15 38.5 0.30 0.90
ALTR 150619P00039000 P 06/19/15 39.0 0.65 0.90
ALTR 150619P00039500 P 06/19/15 39.5 0.60 1.15
ALTR 150619P00040000 P 06/19/15 40.0 0.90 1.00
ALTR 150619P00040500 P 06/19/15 40.5 0.85 1.25
ALTR 150619P00041000 P 06/19/15 41.0 1.10 1.40
ALTR 150619P00041500 P 06/19/15 41.5 1.10 1.55
ALTR 150619P00042000 P 06/19/15 42.0 1.35 1.75
ALTR 150619P00042500 P 06/19/15 42.5 1.25 1.85
ALTR 150619P00043000 P 06/19/15 43.0 1.70 2.05
ALTR 150619P00043500 P 06/19/15 43.5 1.65 2.55
ALTR 150619P00044000 P 06/19/15 44.0 2.05 2.30
ALTR 150619P00044500 P 06/19/15 44.5 2.05 2.85
ALTR 150619P00045000 P 06/19/15 45.0 2.20 2.80
ALTR 150619P00045500 P 06/19/15 45.5 2.00 3.20
ALTR 150619P00046000 P 06/19/15 46.0 2.95 3.30
ALTR 150619P00046500 P 06/19/15 46.5 2.70 3.50
ALTR 150619P00047000 P 06/19/15 47.0 3.40 3.70
ALTR 150619P00047500 P 06/19/15 47.5 3.10 4.10
ALTR 150619P00048000 P 06/19/15 48.0 3.50 4.60
ALTR 150619P00048500 P 06/19/15 48.5 3.10 4.90
ALTR 150619P00049000 P 06/19/15 49.0 3.20 5.00
ALTR 150619P00049500 P 06/19/15 49.5 3.50 5.30
ALTR 150619P00050000 P 06/19/15 50.0 4.40 5.50
ALTR 150619P00050500 P 06/19/15 50.5 4.00 5.80
ALTR 150619P00051000 P 06/19/15 51.0 4.30 6.10
ALTR 150619P00051500 P 06/19/15 51.5 4.60 6.40
ALTR 150619P00052000 P 06/19/15 52.0 5.00 6.70
ALTR 150619P00052500 P 06/19/15 52.5 5.40 7.10
ALTR 150619P00053000 P 06/19/15 53.0 5.90 7.60
ALTR 150619P00054000 P 06/19/15 54.0 6.00 8.70
ALTR 150619P00055000 P 06/19/15 55.0 6.80 9.00
ALTR 150619P00056000 P 06/19/15 56.0 7.60 10.10
ALTR 150619P00057000 P 06/19/15 57.0 9.20 10.90
ALTR 150619P00058000 P 06/19/15 58.0 9.90 12.30
ALTR 150619P00060000 P 06/19/15 60.0 11.60 14.50
ALTR 150619P00065000 P 06/19/15 65.0 16.60 19.30
ALTR 150626C00025000 C 06/26/15 25.0 20.00 24.00
ALTR 150626C00030000 C 06/26/15 30.0 15.00 19.10
ALTR 150626C00035000 C 06/26/15 35.0 10.70 13.60
ALTR 150626C00036000 C 06/26/15 36.0 9.70 13.20
ALTR 150626C00037000 C 06/26/15 37.0 9.00 11.70
ALTR 150626C00037500 C 06/26/15 37.5 8.30 11.80
ALTR 150626C00038000 C 06/26/15 38.0 7.70 11.20
ALTR 150626C00038500 C 06/26/15 38.5 7.80 10.50
ALTR 150626C00039000 C 06/26/15 39.0 7.90 10.40
ALTR 150626C00039500 C 06/26/15 39.5 7.60 10.00
ALTR 150626C00040000 C 06/26/15 40.0 7.00 9.40
ALTR 150626C00040500 C 06/26/15 40.5 5.70 9.00
ALTR 150626C00041000 C 06/26/15 41.0 6.00 8.60
ALTR 150626C00041500 C 06/26/15 41.5 5.00 8.20
ALTR 150626C00042000 C 06/26/15 42.0 4.90 8.00
ALTR 150626C00042500 C 06/26/15 42.5 4.70 7.60
ALTR 150626C00043000 C 06/26/15 43.0 4.30 7.40
ALTR 150626C00043500 C 06/26/15 43.5 3.60 7.00
ALTR 150626C00044000 C 06/26/15 44.0 3.30 6.80
ALTR 150626C00044500 C 06/26/15 44.5 3.90 6.00
ALTR 150626C00045000 C 06/26/15 45.0 3.70 6.00
ALTR 150626C00045500 C 06/26/15 45.5 2.55 6.00
ALTR 150626C00046000 C 06/26/15 46.0 2.55 5.30
ALTR 150626C00046500 C 06/26/15 46.5 2.60 5.00
ALTR 150626C00047000 C 06/26/15 47.0 3.00 4.30
ALTR 150626C00047500 C 06/26/15 47.5 1.95 5.20
ALTR 150626C00048000 C 06/26/15 48.0 1.50 4.40
ALTR 150626C00048500 C 06/26/15 48.5 1.30 4.90
ALTR 150626C00049000 C 06/26/15 49.0 1.85 3.40
ALTR 150626C00049500 C 06/26/15 49.5 0.35 4.70
ALTR 150626C00050000 C 06/26/15 50.0 1.55 2.60
ALTR 150626C00050500 C 06/26/15 50.5 0.20 2.85
ALTR 150626C00051000 C 06/26/15 51.0 1.10 2.30
ALTR 150626C00051500 C 06/26/15 51.5 0.00 4.40
ALTR 150626C00052000 C 06/26/15 52.0 0.00 3.50
ALTR 150626C00052500 C 06/26/15 52.5 0.00 3.90
ALTR 150626C00053000 C 06/26/15 53.0 0.00 3.70
ALTR 150626C00053500 C 06/26/15 53.5 0.00 2.10
ALTR 150626C00054000 C 06/26/15 54.0 0.00 1.85
ALTR 150626C00054500 C 06/26/15 54.5 0.00 1.60
ALTR 150626C00055000 C 06/26/15 55.0 0.00 0.75
ALTR 150626C00056000 C 06/26/15 56.0 0.00 1.00
ALTR 150626C00057000 C 06/26/15 57.0 0.00 1.95
ALTR 150626C00060000 C 06/26/15 60.0 0.00 1.50
ALTR 150626C00065000 C 06/26/15 65.0 0.00 0.45
ALTR 150626P00025000 P 06/26/15 25.0 0.00 0.55
ALTR 150626P00030000 P 06/26/15 30.0 0.00 0.75
ALTR 150626P00035000 P 06/26/15 35.0 0.25 0.40
ALTR 150626P00036000 P 06/26/15 36.0 0.10 0.80
ALTR 150626P00037000 P 06/26/15 37.0 0.30 1.00
ALTR 150626P00037500 P 06/26/15 37.5 0.00 2.25
ALTR 150626P00038000 P 06/26/15 38.0 0.00 2.35
ALTR 150626P00038500 P 06/26/15 38.5 0.00 2.50
ALTR 150626P00039000 P 06/26/15 39.0 0.45 2.00
ALTR 150626P00039500 P 06/26/15 39.5 0.00 2.75
ALTR 150626P00040000 P 06/26/15 40.0 0.55 1.65
ALTR 150626P00040500 P 06/26/15 40.5 0.35 2.40
ALTR 150626P00041000 P 06/26/15 41.0 0.05 3.70
ALTR 150626P00041500 P 06/26/15 41.5 0.40 3.70
ALTR 150626P00042000 P 06/26/15 42.0 1.20 2.40
ALTR 150626P00042500 P 06/26/15 42.5 1.25 2.75
ALTR 150626P00043000 P 06/26/15 43.0 1.70 2.70
ALTR 150626P00043500 P 06/26/15 43.5 1.45 3.40
ALTR 150626P00044000 P 06/26/15 44.0 1.65 3.80
ALTR 150626P00044500 P 06/26/15 44.5 0.60 4.60
ALTR 150626P00045000 P 06/26/15 45.0 2.15 3.90
ALTR 150626P00045500 P 06/26/15 45.5 2.80 4.20
ALTR 150626P00046000 P 06/26/15 46.0 2.60 4.20
ALTR 150626P00046500 P 06/26/15 46.5 2.55 4.80
ALTR 150626P00047000 P 06/26/15 47.0 2.80 4.80
ALTR 150626P00047500 P 06/26/15 47.5 2.45 5.80
ALTR 150626P00048000 P 06/26/15 48.0 2.40 5.30
ALTR 150626P00048500 P 06/26/15 48.5 2.55 6.40
ALTR 150626P00049000 P 06/26/15 49.0 2.60 5.70
ALTR 150626P00049500 P 06/26/15 49.5 3.10 6.70
ALTR 150626P00050000 P 06/26/15 50.0 3.30 7.00
ALTR 150626P00050500 P 06/26/15 50.5 3.30 7.30
ALTR 150626P00051000 P 06/26/15 51.0 4.30 7.30
ALTR 150626P00051500 P 06/26/15 51.5 4.60 7.80
ALTR 150626P00052000 P 06/26/15 52.0 4.50 8.40
ALTR 150626P00052500 P 06/26/15 52.5 5.80 8.50
ALTR 150626P00053000 P 06/26/15 53.0 5.80 8.50
ALTR 150626P00053500 P 06/26/15 53.5 5.90 9.20
ALTR 150626P00054000 P 06/26/15 54.0 6.30 9.60
ALTR 150626P00054500 P 06/26/15 54.5 6.70 10.00
ALTR 150626P00055000 P 06/26/15 55.0 7.10 9.80
ALTR 150626P00056000 P 06/26/15 56.0 7.90 11.20
ALTR 150626P00057000 P 06/26/15 57.0 8.70 12.10
ALTR 150626P00060000 P 06/26/15 60.0 11.60 14.50
ALTR 150626P00065000 P 06/26/15 65.0 16.10 20.20
ALTR 150702C00030000 C 07/02/15 30.0 15.00 19.20
ALTR 150702C00035000 C 07/02/15 35.0 10.80 14.30
ALTR 150702C00038000 C 07/02/15 38.0 7.80 11.80
ALTR 150702C00039000 C 07/02/15 39.0 7.00 11.00
ALTR 150702C00040000 C 07/02/15 40.0 6.20 10.20
ALTR 150702C00040500 C 07/02/15 40.5 5.80 9.80
ALTR 150702C00041000 C 07/02/15 41.0 5.40 9.10
ALTR 150702C00041500 C 07/02/15 41.5 5.10 9.20
ALTR 150702C00042000 C 07/02/15 42.0 4.70 8.80
ALTR 150702C00042500 C 07/02/15 42.5 4.40 8.30
ALTR 150702C00043000 C 07/02/15 43.0 4.00 8.00
ALTR 150702C00043500 C 07/02/15 43.5 3.70 7.00
ALTR 150702C00044000 C 07/02/15 44.0 4.30 6.80
ALTR 150702C00044500 C 07/02/15 44.5 3.10 7.00
ALTR 150702C00045000 C 07/02/15 45.0 2.80 6.80
ALTR 150702C00045500 C 07/02/15 45.5 2.75 6.60
ALTR 150702C00046000 C 07/02/15 46.0 2.20 6.00
ALTR 150702C00046500 C 07/02/15 46.5 2.00 5.00
ALTR 150702C00047000 C 07/02/15 47.0 3.10 4.30
ALTR 150702C00047500 C 07/02/15 47.5 1.95 5.40
ALTR 150702C00048000 C 07/02/15 48.0 1.10 5.20
ALTR 150702C00048500 C 07/02/15 48.5 2.10 4.70
ALTR 150702C00049000 C 07/02/15 49.0 1.85 3.50
ALTR 150702C00049500 C 07/02/15 49.5 0.35 4.60
ALTR 150702C00050000 C 07/02/15 50.0 1.15 2.80
ALTR 150702C00050500 C 07/02/15 50.5 0.25 4.70
ALTR 150702C00051000 C 07/02/15 51.0 0.00 3.80
ALTR 150702C00051500 C 07/02/15 51.5 0.00 3.80
ALTR 150702C00052000 C 07/02/15 52.0 0.00 4.00
ALTR 150702C00052500 C 07/02/15 52.5 0.00 1.90
ALTR 150702C00053000 C 07/02/15 53.0 0.50 1.70
ALTR 150702C00053500 C 07/02/15 53.5 0.00 2.35
ALTR 150702C00054000 C 07/02/15 54.0 0.00 3.50
ALTR 150702C00054500 C 07/02/15 54.5 0.00 3.60
ALTR 150702C00055000 C 07/02/15 55.0 0.00 0.85
ALTR 150702C00060000 C 07/02/15 60.0 0.00 1.85
ALTR 150702P00030000 P 07/02/15 30.0 0.00 1.00
ALTR 150702P00035000 P 07/02/15 35.0 0.10 0.70
ALTR 150702P00038000 P 07/02/15 38.0 0.10 1.20
ALTR 150702P00039000 P 07/02/15 39.0 0.60 1.45
ALTR 150702P00040000 P 07/02/15 40.0 0.85 1.65
ALTR 150702P00040500 P 07/02/15 40.5 0.00 3.20
ALTR 150702P00041000 P 07/02/15 41.0 0.00 3.80
ALTR 150702P00041500 P 07/02/15 41.5 0.40 3.90
ALTR 150702P00042000 P 07/02/15 42.0 1.25 2.40
ALTR 150702P00042500 P 07/02/15 42.5 0.00 4.20
ALTR 150702P00043000 P 07/02/15 43.0 1.70 2.70
ALTR 150702P00043500 P 07/02/15 43.5 1.45 3.30
ALTR 150702P00044000 P 07/02/15 44.0 2.00 3.80
ALTR 150702P00044500 P 07/02/15 44.5 0.50 4.80
ALTR 150702P00045000 P 07/02/15 45.0 1.10 5.00
ALTR 150702P00045500 P 07/02/15 45.5 2.60 5.00
ALTR 150702P00046000 P 07/02/15 46.0 2.55 5.00
ALTR 150702P00046500 P 07/02/15 46.5 1.30 5.20
ALTR 150702P00047000 P 07/02/15 47.0 3.00 5.00
ALTR 150702P00047500 P 07/02/15 47.5 1.90 5.40
ALTR 150702P00048000 P 07/02/15 48.0 2.10 6.30
ALTR 150702P00048500 P 07/02/15 48.5 2.30 6.60
ALTR 150702P00049000 P 07/02/15 49.0 2.60 6.80
ALTR 150702P00049500 P 07/02/15 49.5 3.00 7.00
ALTR 150702P00050000 P 07/02/15 50.0 3.30 7.10
ALTR 150702P00050500 P 07/02/15 50.5 3.60 7.50
ALTR 150702P00051000 P 07/02/15 51.0 4.20 7.20
ALTR 150702P00051500 P 07/02/15 51.5 4.50 7.90
ALTR 150702P00052000 P 07/02/15 52.0 4.60 8.40
ALTR 150702P00052500 P 07/02/15 52.5 5.60 8.70
ALTR 150702P00053000 P 07/02/15 53.0 5.30 9.00
ALTR 150702P00053500 P 07/02/15 53.5 5.70 9.50
ALTR 150702P00054000 P 07/02/15 54.0 6.10 9.80
ALTR 150702P00054500 P 07/02/15 54.5 6.50 10.00
ALTR 150702P00055000 P 07/02/15 55.0 7.10 9.40
ALTR 150702P00060000 P 07/02/15 60.0 11.60 14.90
ALTR 150717C00025000 C 07/17/15 25.0 20.70 22.80
ALTR 150717C00026000 C 07/17/15 26.0 19.00 23.10
ALTR 150717C00027000 C 07/17/15 27.0 18.00 22.20
ALTR 150717C00028000 C 07/17/15 28.0 17.50 20.50
ALTR 150717C00029000 C 07/17/15 29.0 16.60 19.50
ALTR 150717C00030000 C 07/17/15 30.0 15.70 18.50
ALTR 150717C00031000 C 07/17/15 31.0 14.60 17.50
ALTR 150717C00032000 C 07/17/15 32.0 13.60 16.60
ALTR 150717C00033000 C 07/17/15 33.0 13.10 15.60
ALTR 150717C00034000 C 07/17/15 34.0 12.10 14.70
ALTR 150717C00035000 C 07/17/15 35.0 11.30 13.90
ALTR 150717C00036000 C 07/17/15 36.0 10.40 12.90
ALTR 150717C00037000 C 07/17/15 37.0 9.60 12.20
ALTR 150717C00038000 C 07/17/15 38.0 9.20 11.00
ALTR 150717C00039000 C 07/17/15 39.0 8.00 10.70
ALTR 150717C00040000 C 07/17/15 40.0 7.70 9.60
ALTR 150717C00041000 C 07/17/15 41.0 7.00 8.70
ALTR 150717C00042000 C 07/17/15 42.0 6.40 7.80
ALTR 150717C00043000 C 07/17/15 43.0 5.70 7.30
ALTR 150717C00044000 C 07/17/15 44.0 5.00 6.70
ALTR 150717C00045000 C 07/17/15 45.0 4.70 5.60
ALTR 150717C00046000 C 07/17/15 46.0 4.00 5.30
ALTR 150717C00047000 C 07/17/15 47.0 3.60 4.20
ALTR 150717C00048000 C 07/17/15 48.0 2.65 3.80
ALTR 150717C00049000 C 07/17/15 49.0 2.20 3.20
ALTR 150717C00050000 C 07/17/15 50.0 1.85 2.80
ALTR 150717C00055000 C 07/17/15 55.0 0.15 0.55
ALTR 150717C00060000 C 07/17/15 60.0 0.00 0.60
ALTR 150717C00065000 C 07/17/15 65.0 0.00 0.15
ALTR 150717P00025000 P 07/17/15 25.0 0.00 0.25
ALTR 150717P00026000 P 07/17/15 26.0 0.00 0.20
ALTR 150717P00027000 P 07/17/15 27.0 0.00 0.30
ALTR 150717P00028000 P 07/17/15 28.0 0.00 0.10
ALTR 150717P00029000 P 07/17/15 29.0 0.00 0.10
ALTR 150717P00030000 P 07/17/15 30.0 0.00 1.00
ALTR 150717P00031000 P 07/17/15 31.0 0.00 2.00
ALTR 150717P00032000 P 07/17/15 32.0 0.00 2.15
ALTR 150717P00033000 P 07/17/15 33.0 0.00 1.25
ALTR 150717P00034000 P 07/17/15 34.0 0.10 0.65
ALTR 150717P00035000 P 07/17/15 35.0 0.20 0.75
ALTR 150717P00036000 P 07/17/15 36.0 0.25 0.85
ALTR 150717P00037000 P 07/17/15 37.0 0.60 1.05
ALTR 150717P00038000 P 07/17/15 38.0 0.40 1.25
ALTR 150717P00039000 P 07/17/15 39.0 0.60 1.95
ALTR 150717P00040000 P 07/17/15 40.0 1.25 1.80
ALTR 150717P00041000 P 07/17/15 41.0 0.90 3.00
ALTR 150717P00042000 P 07/17/15 42.0 1.35 2.35
ALTR 150717P00043000 P 07/17/15 43.0 1.75 2.80
ALTR 150717P00044000 P 07/17/15 44.0 2.00 3.70
ALTR 150717P00045000 P 07/17/15 45.0 2.40 4.00
ALTR 150717P00046000 P 07/17/15 46.0 2.80 4.40
ALTR 150717P00047000 P 07/17/15 47.0 3.20 4.90
ALTR 150717P00048000 P 07/17/15 48.0 3.60 5.20
ALTR 150717P00049000 P 07/17/15 49.0 4.00 5.60
ALTR 150717P00050000 P 07/17/15 50.0 4.60 6.40
ALTR 150717P00055000 P 07/17/15 55.0 7.10 9.90
ALTR 150717P00060000 P 07/17/15 60.0 11.60 14.50
ALTR 150717P00065000 P 07/17/15 65.0 16.60 19.50
ALTR 150918C00019000 C 09/18/15 19.0 25.90 30.00
ALTR 150918C00020000 C 09/18/15 20.0 25.00 29.10
ALTR 150918C00021000 C 09/18/15 21.0 24.00 28.10
ALTR 150918C00022000 C 09/18/15 22.0 22.80 26.90
ALTR 150918C00023000 C 09/18/15 23.0 22.10 26.10
ALTR 150918C00024000 C 09/18/15 24.0 21.10 25.10
ALTR 150918C00025000 C 09/18/15 25.0 20.00 22.70
ALTR 150918C00026000 C 09/18/15 26.0 19.60 21.70
ALTR 150918C00027000 C 09/18/15 27.0 18.20 22.20
ALTR 150918C00028000 C 09/18/15 28.0 17.60 21.20
ALTR 150918C00029000 C 09/18/15 29.0 17.10 19.30
ALTR 150918C00030000 C 09/18/15 30.0 15.70 18.80
ALTR 150918C00031000 C 09/18/15 31.0 14.20 17.40
ALTR 150918C00032000 C 09/18/15 32.0 14.60 16.30
ALTR 150918C00033000 C 09/18/15 33.0 13.60 15.20
ALTR 150918C00034000 C 09/18/15 34.0 12.80 14.20
ALTR 150918C00035000 C 09/18/15 35.0 11.90 13.20
ALTR 150918C00036000 C 09/18/15 36.0 10.20 12.50
ALTR 150918C00037000 C 09/18/15 37.0 10.40 11.30
ALTR 150918C00038000 C 09/18/15 38.0 9.90 12.10
ALTR 150918C00039000 C 09/18/15 39.0 8.40 9.80
ALTR 150918C00040000 C 09/18/15 40.0 8.40 9.10
ALTR 150918C00041000 C 09/18/15 41.0 7.80 8.40
ALTR 150918C00042000 C 09/18/15 42.0 7.10 7.70
ALTR 150918C00043000 C 09/18/15 43.0 6.40 7.60
ALTR 150918C00044000 C 09/18/15 44.0 5.80 6.20
ALTR 150918C00045000 C 09/18/15 45.0 5.20 5.60
ALTR 150918C00046000 C 09/18/15 46.0 4.70 5.40
ALTR 150918C00047000 C 09/18/15 47.0 4.10 4.70
ALTR 150918C00048000 C 09/18/15 48.0 3.60 4.00
ALTR 150918C00049000 C 09/18/15 49.0 2.80 3.40
ALTR 150918C00050000 C 09/18/15 50.0 2.45 2.75
ALTR 150918C00055000 C 09/18/15 55.0 0.50 0.80
ALTR 150918C00060000 C 09/18/15 60.0 0.00 0.70
ALTR 150918C00065000 C 09/18/15 65.0 0.00 0.35
ALTR 150918P00019000 P 09/18/15 19.0 0.00 0.20
ALTR 150918P00020000 P 09/18/15 20.0 0.00 0.15
ALTR 150918P00021000 P 09/18/15 21.0 0.00 0.15
ALTR 150918P00022000 P 09/18/15 22.0 0.00 0.15
ALTR 150918P00023000 P 09/18/15 23.0 0.00 0.15
ALTR 150918P00024000 P 09/18/15 24.0 0.00 0.15
ALTR 150918P00025000 P 09/18/15 25.0 0.00 0.25
ALTR 150918P00026000 P 09/18/15 26.0 0.00 0.55
ALTR 150918P00027000 P 09/18/15 27.0 0.00 0.90
ALTR 150918P00028000 P 09/18/15 28.0 0.00 0.20
ALTR 150918P00029000 P 09/18/15 29.0 0.00 0.50
ALTR 150918P00030000 P 09/18/15 30.0 0.05 0.55
ALTR 150918P00031000 P 09/18/15 31.0 0.00 0.65
ALTR 150918P00032000 P 09/18/15 32.0 0.00 0.70
ALTR 150918P00033000 P 09/18/15 33.0 0.25 0.70
ALTR 150918P00034000 P 09/18/15 34.0 0.10 0.85
ALTR 150918P00035000 P 09/18/15 35.0 0.30 1.00
ALTR 150918P00036000 P 09/18/15 36.0 0.45 1.50
ALTR 150918P00037000 P 09/18/15 37.0 0.65 1.70
ALTR 150918P00038000 P 09/18/15 38.0 0.85 2.00
ALTR 150918P00039000 P 09/18/15 39.0 1.30 1.80
ALTR 150918P00040000 P 09/18/15 40.0 1.35 2.30
ALTR 150918P00041000 P 09/18/15 41.0 2.10 2.60
ALTR 150918P00042000 P 09/18/15 42.0 2.65 2.90
ALTR 150918P00043000 P 09/18/15 43.0 2.50 3.60
ALTR 150918P00044000 P 09/18/15 44.0 2.95 3.60
ALTR 150918P00045000 P 09/18/15 45.0 3.00 4.40
ALTR 150918P00046000 P 09/18/15 46.0 3.50 4.80
ALTR 150918P00047000 P 09/18/15 47.0 3.70 5.80
ALTR 150918P00048000 P 09/18/15 48.0 4.30 5.40
ALTR 150918P00049000 P 09/18/15 49.0 5.00 5.70
ALTR 150918P00050000 P 09/18/15 50.0 4.60 6.30
ALTR 150918P00055000 P 09/18/15 55.0 8.00 9.30
ALTR 150918P00060000 P 09/18/15 60.0 11.30 14.40
ALTR 150918P00065000 P 09/18/15 65.0 16.30 19.80
ALTR 151218C00022000 C 12/18/15 22.0 23.00 27.00
ALTR 151218C00023000 C 12/18/15 23.0 22.00 26.10
ALTR 151218C00024000 C 12/18/15 24.0 21.00 25.00
ALTR 151218C00025000 C 12/18/15 25.0 20.00 24.00
ALTR 151218C00026000 C 12/18/15 26.0 19.10 23.20
ALTR 151218C00027000 C 12/18/15 27.0 17.90 21.70
ALTR 151218C00028000 C 12/18/15 28.0 17.10 21.00
ALTR 151218C00029000 C 12/18/15 29.0 16.10 20.10
ALTR 151218C00030000 C 12/18/15 30.0 15.30 19.20
ALTR 151218C00031000 C 12/18/15 31.0 14.40 18.40
ALTR 151218C00032000 C 12/18/15 32.0 13.40 17.40
ALTR 151218C00033000 C 12/18/15 33.0 13.30 15.30
ALTR 151218C00034000 C 12/18/15 34.0 12.40 14.30
ALTR 151218C00035000 C 12/18/15 35.0 11.60 15.00
ALTR 151218C00036000 C 12/18/15 36.0 10.90 14.20
ALTR 151218C00037000 C 12/18/15 37.0 10.70 13.00
ALTR 151218C00038000 C 12/18/15 38.0 8.60 11.90
ALTR 151218C00039000 C 12/18/15 39.0 8.90 11.00
ALTR 151218C00040000 C 12/18/15 40.0 7.30 11.20
ALTR 151218C00041000 C 12/18/15 41.0 6.80 10.20
ALTR 151218C00042000 C 12/18/15 42.0 6.90 8.20
ALTR 151218C00043000 C 12/18/15 43.0 6.20 8.40
ALTR 151218C00044000 C 12/18/15 44.0 5.50 6.80
ALTR 151218C00045000 C 12/18/15 45.0 5.60 6.40
ALTR 151218C00046000 C 12/18/15 46.0 5.00 5.60
ALTR 151218C00047000 C 12/18/15 47.0 4.40 5.00
ALTR 151218C00048000 C 12/18/15 48.0 3.90 4.50
ALTR 151218C00049000 C 12/18/15 49.0 3.00 3.80
ALTR 151218C00050000 C 12/18/15 50.0 2.65 3.30
ALTR 151218C00055000 C 12/18/15 55.0 0.00 1.05
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 0.20
ALTR 151218P00023000 P 12/18/15 23.0 0.00 0.30
ALTR 151218P00024000 P 12/18/15 24.0 0.00 0.50
ALTR 151218P00025000 P 12/18/15 25.0 0.00 0.50
ALTR 151218P00026000 P 12/18/15 26.0 0.00 0.50
ALTR 151218P00027000 P 12/18/15 27.0 0.00 1.85
ALTR 151218P00028000 P 12/18/15 28.0 0.00 0.65
ALTR 151218P00029000 P 12/18/15 29.0 0.05 1.40
ALTR 151218P00030000 P 12/18/15 30.0 0.00 0.90
ALTR 151218P00031000 P 12/18/15 31.0 0.00 1.00
ALTR 151218P00032000 P 12/18/15 32.0 0.00 1.10
ALTR 151218P00033000 P 12/18/15 33.0 0.00 1.30
ALTR 151218P00034000 P 12/18/15 34.0 0.10 1.40
ALTR 151218P00035000 P 12/18/15 35.0 0.20 2.65
ALTR 151218P00036000 P 12/18/15 36.0 0.25 2.00
ALTR 151218P00037000 P 12/18/15 37.0 1.20 2.00
ALTR 151218P00038000 P 12/18/15 38.0 1.25 2.25
ALTR 151218P00039000 P 12/18/15 39.0 1.00 2.45
ALTR 151218P00040000 P 12/18/15 40.0 0.95 3.00
ALTR 151218P00041000 P 12/18/15 41.0 2.05 3.30
ALTR 151218P00042000 P 12/18/15 42.0 2.95 3.50
ALTR 151218P00043000 P 12/18/15 43.0 2.70 5.00
ALTR 151218P00044000 P 12/18/15 44.0 3.10 4.70
ALTR 151218P00045000 P 12/18/15 45.0 4.00 4.60
ALTR 151218P00046000 P 12/18/15 46.0 3.70 5.00
ALTR 151218P00047000 P 12/18/15 47.0 3.90 6.00
ALTR 151218P00048000 P 12/18/15 48.0 4.50 5.80
ALTR 151218P00049000 P 12/18/15 49.0 5.20 6.50
ALTR 151218P00050000 P 12/18/15 50.0 4.30 8.00
ALTR 151218P00055000 P 12/18/15 55.0 7.80 9.90
ALTR 151218P00060000 P 12/18/15 60.0 11.50 14.60
ALTR 151218P00065000 P 12/18/15 65.0 16.10 19.80
ALTR 160115C00018000 C 01/15/16 18.0 27.00 31.00
ALTR 160115C00020000 C 01/15/16 20.0 25.00 29.00
ALTR 160115C00021000 C 01/15/16 21.0 24.00 28.10
ALTR 160115C00022000 C 01/15/16 22.0 23.00 27.10
ALTR 160115C00023000 C 01/15/16 23.0 22.00 26.10
ALTR 160115C00024000 C 01/15/16 24.0 21.00 25.10
ALTR 160115C00025000 C 01/15/16 25.0 20.50 23.70
ALTR 160115C00026000 C 01/15/16 26.0 19.20 23.20
ALTR 160115C00027000 C 01/15/16 27.0 18.00 22.20
ALTR 160115C00028000 C 01/15/16 28.0 17.50 19.40
ALTR 160115C00029000 C 01/15/16 29.0 16.20 20.20
ALTR 160115C00030000 C 01/15/16 30.0 16.60 18.90
ALTR 160115C00031000 C 01/15/16 31.0 14.40 18.40
ALTR 160115C00032000 C 01/15/16 32.0 14.90 16.20
ALTR 160115C00033000 C 01/15/16 33.0 12.60 15.90
ALTR 160115C00034000 C 01/15/16 34.0 11.80 15.80
ALTR 160115C00035000 C 01/15/16 35.0 11.70 13.10
ALTR 160115C00036000 C 01/15/16 36.0 10.30 14.20
ALTR 160115C00037000 C 01/15/16 37.0 9.50 12.10
ALTR 160115C00038000 C 01/15/16 38.0 8.80 12.80
ALTR 160115C00039000 C 01/15/16 39.0 8.70 11.10
ALTR 160115C00040000 C 01/15/16 40.0 8.80 11.00
ALTR 160115C00041000 C 01/15/16 41.0 6.50 10.50
ALTR 160115C00042000 C 01/15/16 42.0 7.60 8.10
ALTR 160115C00043000 C 01/15/16 43.0 5.50 8.60
ALTR 160115C00044000 C 01/15/16 44.0 5.80 7.40
ALTR 160115C00045000 C 01/15/16 45.0 5.60 6.20
ALTR 160115C00046000 C 01/15/16 46.0 5.10 5.50
ALTR 160115C00047000 C 01/15/16 47.0 4.50 4.90
ALTR 160115C00048000 C 01/15/16 48.0 3.90 4.30
ALTR 160115C00049000 C 01/15/16 49.0 2.85 3.90
ALTR 160115C00050000 C 01/15/16 50.0 2.80 3.00
ALTR 160115C00055000 C 01/15/16 55.0 0.45 1.30
ALTR 160115C00060000 C 01/15/16 60.0 0.00 0.35
ALTR 160115C00065000 C 01/15/16 65.0 0.00 0.50
ALTR 160115P00018000 P 01/15/16 18.0 0.00 0.15
ALTR 160115P00020000 P 01/15/16 20.0 0.00 0.15
ALTR 160115P00021000 P 01/15/16 21.0 0.00 0.25
ALTR 160115P00022000 P 01/15/16 22.0 0.00 0.25
ALTR 160115P00023000 P 01/15/16 23.0 0.00 0.45
ALTR 160115P00024000 P 01/15/16 24.0 0.00 0.50
ALTR 160115P00025000 P 01/15/16 25.0 0.00 0.50
ALTR 160115P00026000 P 01/15/16 26.0 0.00 1.45
ALTR 160115P00027000 P 01/15/16 27.0 0.00 1.40
ALTR 160115P00028000 P 01/15/16 28.0 0.05 0.65
ALTR 160115P00029000 P 01/15/16 29.0 0.05 1.45
ALTR 160115P00030000 P 01/15/16 30.0 0.15 0.85
ALTR 160115P00031000 P 01/15/16 31.0 0.00 1.15
ALTR 160115P00032000 P 01/15/16 32.0 0.25 1.10
ALTR 160115P00033000 P 01/15/16 33.0 0.00 1.90
ALTR 160115P00034000 P 01/15/16 34.0 0.50 2.10
ALTR 160115P00035000 P 01/15/16 35.0 0.80 1.60
ALTR 160115P00036000 P 01/15/16 36.0 0.35 2.65
ALTR 160115P00037000 P 01/15/16 37.0 1.30 2.50
ALTR 160115P00038000 P 01/15/16 38.0 1.00 3.00
ALTR 160115P00039000 P 01/15/16 39.0 0.60 3.40
ALTR 160115P00040000 P 01/15/16 40.0 2.00 3.00
ALTR 160115P00041000 P 01/15/16 41.0 2.20 3.40
ALTR 160115P00042000 P 01/15/16 42.0 3.00 3.50
ALTR 160115P00043000 P 01/15/16 43.0 3.00 3.90
ALTR 160115P00044000 P 01/15/16 44.0 2.55 5.50
ALTR 160115P00045000 P 01/15/16 45.0 3.90 5.10
ALTR 160115P00046000 P 01/15/16 46.0 4.10 5.10
ALTR 160115P00047000 P 01/15/16 47.0 4.70 6.00
ALTR 160115P00048000 P 01/15/16 48.0 5.10 5.70
ALTR 160115P00049000 P 01/15/16 49.0 5.30 6.50
ALTR 160115P00050000 P 01/15/16 50.0 5.10 6.90
ALTR 160115P00055000 P 01/15/16 55.0 7.70 9.80
ALTR 160115P00060000 P 01/15/16 60.0 11.40 14.50
ALTR 160115P00065000 P 01/15/16 65.0 16.50 19.80
ALTR 170120C00018000 C 01/20/17 18.0 27.00 31.00
ALTR 170120C00020000 C 01/20/17 20.0 25.00 29.00
ALTR 170120C00023000 C 01/20/17 23.0 22.00 26.20
ALTR 170120C00025000 C 01/20/17 25.0 20.00 24.20
ALTR 170120C00028000 C 01/20/17 28.0 17.00 21.20
ALTR 170120C00030000 C 01/20/17 30.0 15.10 19.40
ALTR 170120C00033000 C 01/20/17 33.0 13.60 17.00
ALTR 170120C00035000 C 01/20/17 35.0 11.70 15.20
ALTR 170120C00037000 C 01/20/17 37.0 10.20 13.60
ALTR 170120C00040000 C 01/20/17 40.0 8.00 11.80
ALTR 170120C00042000 C 01/20/17 42.0 7.90 10.50
ALTR 170120C00045000 C 01/20/17 45.0 6.50 7.40
ALTR 170120C00047000 C 01/20/17 47.0 5.20 6.60
ALTR 170120C00050000 C 01/20/17 50.0 3.10 4.20
ALTR 170120C00055000 C 01/20/17 55.0 1.40 2.00
ALTR 170120C00060000 C 01/20/17 60.0 0.00 2.90
ALTR 170120C00065000 C 01/20/17 65.0 0.00 3.10
ALTR 170120C00070000 C 01/20/17 70.0 0.00 2.00
ALTR 170120P00018000 P 01/20/17 18.0 0.00 0.55
ALTR 170120P00020000 P 01/20/17 20.0 0.00 1.00
ALTR 170120P00023000 P 01/20/17 23.0 0.00 2.50
ALTR 170120P00025000 P 01/20/17 25.0 0.00 2.50
ALTR 170120P00028000 P 01/20/17 28.0 0.00 2.60
ALTR 170120P00030000 P 01/20/17 30.0 0.00 2.75
ALTR 170120P00033000 P 01/20/17 33.0 0.00 3.80
ALTR 170120P00035000 P 01/20/17 35.0 0.00 4.40
ALTR 170120P00037000 P 01/20/17 37.0 2.15 3.60
ALTR 170120P00040000 P 01/20/17 40.0 2.00 3.70
ALTR 170120P00042000 P 01/20/17 42.0 3.20 4.30
ALTR 170120P00045000 P 01/20/17 45.0 4.20 5.40
ALTR 170120P00047000 P 01/20/17 47.0 5.00 6.30
ALTR 170120P00050000 P 01/20/17 50.0 6.10 7.80
ALTR 170120P00055000 P 01/20/17 55.0 9.10 10.60
ALTR 170120P00060000 P 01/20/17 60.0 12.70 14.70
ALTR 170120P00065000 P 01/20/17 65.0 17.10 20.50
ALTR 170120P00070000 P 01/20/17 70.0 21.50 25.30

OPRA data is delayed 15 minutes.