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 (2014-07-04)Premium Content

Altera Corp (ALTR)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALTR 140920C00020000 C 09/20/14 20.0 14.80 15.50
ALTR 140920C00021000 C 09/20/14 21.0 13.80 14.50
ALTR 140920C00023000 C 09/20/14 23.0 11.80 12.50
ALTR 140920C00024000 C 09/20/14 24.0 10.70 11.50
ALTR 140920C00025000 C 09/20/14 25.0 8.50 10.50
ALTR 140920C00026000 C 09/20/14 26.0 7.70 9.50
ALTR 140920C00027000 C 09/20/14 27.0 8.00 8.60
ALTR 140920C00028000 C 09/20/14 28.0 7.10 7.50
ALTR 140920C00029000 C 09/20/14 29.0 6.10 6.60
ALTR 140920C00030000 C 09/20/14 30.0 5.20 5.50
ALTR 140920C00031000 C 09/20/14 31.0 4.10 4.50
ALTR 140920C00032000 C 09/20/14 32.0 3.20 3.50
ALTR 140920C00033000 C 09/20/14 33.0 2.25 2.50
ALTR 140920C00034000 C 09/20/14 34.0 1.40 1.55
ALTR 140920C00035000 C 09/20/14 35.0 0.75 0.80
ALTR 140920C00036000 C 09/20/14 36.0 0.25 0.35
ALTR 140920C00037000 C 09/20/14 37.0 0.05 0.15
ALTR 140920C00038000 C 09/20/14 38.0 0.00 0.10
ALTR 140920C00039000 C 09/20/14 39.0 0.00 0.05
ALTR 140920C00040000 C 09/20/14 40.0 0.00 0.05
ALTR 140920C00041000 C 09/20/14 41.0 0.00 0.05
ALTR 140920C00042000 C 09/20/14 42.0 0.00 0.05
ALTR 140920C00043000 C 09/20/14 43.0 0.00 0.05
ALTR 140920C00044000 C 09/20/14 44.0 0.00 0.05
ALTR 140920C00045000 C 09/20/14 45.0 0.00 0.05
ALTR 140920C00046000 C 09/20/14 46.0 0.00 0.05
ALTR 140920C00047000 C 09/20/14 47.0 0.00 0.05
ALTR 140920C00048000 C 09/20/14 48.0 0.00 0.05
ALTR 140920P00020000 P 09/20/14 20.0 0.00 0.05
ALTR 140920P00021000 P 09/20/14 21.0 0.00 0.05
ALTR 140920P00023000 P 09/20/14 23.0 0.00 0.05
ALTR 140920P00024000 P 09/20/14 24.0 0.00 0.05
ALTR 140920P00025000 P 09/20/14 25.0 0.00 0.05
ALTR 140920P00026000 P 09/20/14 26.0 0.00 0.05
ALTR 140920P00027000 P 09/20/14 27.0 0.00 0.05
ALTR 140920P00028000 P 09/20/14 28.0 0.00 0.05
ALTR 140920P00029000 P 09/20/14 29.0 0.00 0.05
ALTR 140920P00030000 P 09/20/14 30.0 0.00 0.05
ALTR 140920P00031000 P 09/20/14 31.0 0.00 0.05
ALTR 140920P00032000 P 09/20/14 32.0 0.00 0.05
ALTR 140920P00033000 P 09/20/14 33.0 0.00 0.10
ALTR 140920P00034000 P 09/20/14 34.0 0.10 0.20
ALTR 140920P00035000 P 09/20/14 35.0 0.35 0.45
ALTR 140920P00036000 P 09/20/14 36.0 0.90 0.95
ALTR 140920P00037000 P 09/20/14 37.0 1.65 1.95
ALTR 140920P00038000 P 09/20/14 38.0 2.55 2.90
ALTR 140920P00039000 P 09/20/14 39.0 3.50 3.90
ALTR 140920P00040000 P 09/20/14 40.0 4.50 4.90
ALTR 140920P00041000 P 09/20/14 41.0 5.50 5.90
ALTR 140920P00042000 P 09/20/14 42.0 6.50 6.90
ALTR 140920P00043000 P 09/20/14 43.0 7.50 7.90
ALTR 140920P00044000 P 09/20/14 44.0 8.50 8.90
ALTR 140920P00045000 P 09/20/14 45.0 9.50 10.00
ALTR 140920P00046000 P 09/20/14 46.0 10.40 11.20
ALTR 140920P00047000 P 09/20/14 47.0 11.40 12.00
ALTR 140920P00048000 P 09/20/14 48.0 12.40 13.00
ALTR 141018C00026000 C 10/18/14 26.0 9.10 9.50
ALTR 141018C00027000 C 10/18/14 27.0 8.20 8.60
ALTR 141018C00028000 C 10/18/14 28.0 7.20 7.60
ALTR 141018C00029000 C 10/18/14 29.0 6.20 6.60
ALTR 141018C00030000 C 10/18/14 30.0 5.20 5.70
ALTR 141018C00031000 C 10/18/14 31.0 4.20 4.60
ALTR 141018C00032000 C 10/18/14 32.0 3.30 3.70
ALTR 141018C00033000 C 10/18/14 33.0 2.50 2.85
ALTR 141018C00034000 C 10/18/14 34.0 1.75 1.95
ALTR 141018C00035000 C 10/18/14 35.0 1.15 1.30
ALTR 141018C00036000 C 10/18/14 36.0 0.70 0.80
ALTR 141018C00037000 C 10/18/14 37.0 0.35 0.45
ALTR 141018C00038000 C 10/18/14 38.0 0.15 0.25
ALTR 141018C00039000 C 10/18/14 39.0 0.05 0.15
ALTR 141018C00040000 C 10/18/14 40.0 0.00 0.10
ALTR 141018C00041000 C 10/18/14 41.0 0.00 0.05
ALTR 141018C00042000 C 10/18/14 42.0 0.00 0.05
ALTR 141018P00026000 P 10/18/14 26.0 0.00 0.05
ALTR 141018P00027000 P 10/18/14 27.0 0.00 0.05
ALTR 141018P00028000 P 10/18/14 28.0 0.00 0.10
ALTR 141018P00029000 P 10/18/14 29.0 0.00 0.10
ALTR 141018P00030000 P 10/18/14 30.0 0.00 0.10
ALTR 141018P00031000 P 10/18/14 31.0 0.05 0.15
ALTR 141018P00032000 P 10/18/14 32.0 0.10 0.25
ALTR 141018P00033000 P 10/18/14 33.0 0.25 0.35
ALTR 141018P00034000 P 10/18/14 34.0 0.45 0.55
ALTR 141018P00035000 P 10/18/14 35.0 0.80 0.90
ALTR 141018P00036000 P 10/18/14 36.0 1.30 1.40
ALTR 141018P00037000 P 10/18/14 37.0 1.95 2.10
ALTR 141018P00038000 P 10/18/14 38.0 2.75 3.10
ALTR 141018P00039000 P 10/18/14 39.0 3.60 4.00
ALTR 141018P00040000 P 10/18/14 40.0 4.50 4.90
ALTR 141018P00041000 P 10/18/14 41.0 5.40 5.90
ALTR 141018P00042000 P 10/18/14 42.0 6.50 6.90
ALTR 141220C00023000 C 12/20/14 23.0 12.10 12.80
ALTR 141220C00024000 C 12/20/14 24.0 10.90 11.70
ALTR 141220C00025000 C 12/20/14 25.0 10.00 10.50
ALTR 141220C00026000 C 12/20/14 26.0 9.20 9.70
ALTR 141220C00027000 C 12/20/14 27.0 8.20 8.70
ALTR 141220C00028000 C 12/20/14 28.0 7.30 7.70
ALTR 141220C00029000 C 12/20/14 29.0 6.30 6.80
ALTR 141220C00030000 C 12/20/14 30.0 5.40 5.90
ALTR 141220C00031000 C 12/20/14 31.0 4.50 4.80
ALTR 141220C00032000 C 12/20/14 32.0 3.70 4.00
ALTR 141220C00033000 C 12/20/14 33.0 3.10 3.20
ALTR 141220C00034000 C 12/20/14 34.0 2.45 2.55
ALTR 141220C00035000 C 12/20/14 35.0 1.85 1.95
ALTR 141220C00036000 C 12/20/14 36.0 1.35 1.40
ALTR 141220C00037000 C 12/20/14 37.0 0.95 1.05
ALTR 141220C00038000 C 12/20/14 38.0 0.65 0.70
ALTR 141220C00039000 C 12/20/14 39.0 0.40 0.50
ALTR 141220C00040000 C 12/20/14 40.0 0.25 0.35
ALTR 141220C00041000 C 12/20/14 41.0 0.15 0.25
ALTR 141220C00042000 C 12/20/14 42.0 0.10 0.15
ALTR 141220C00043000 C 12/20/14 43.0 0.05 0.15
ALTR 141220C00044000 C 12/20/14 44.0 0.00 0.10
ALTR 141220C00045000 C 12/20/14 45.0 0.00 0.10
ALTR 141220C00046000 C 12/20/14 46.0 0.00 0.05
ALTR 141220C00047000 C 12/20/14 47.0 0.00 0.05
ALTR 141220P00023000 P 12/20/14 23.0 0.00 0.05
ALTR 141220P00024000 P 12/20/14 24.0 0.00 0.05
ALTR 141220P00025000 P 12/20/14 25.0 0.00 0.10
ALTR 141220P00026000 P 12/20/14 26.0 0.05 0.10
ALTR 141220P00027000 P 12/20/14 27.0 0.10 0.15
ALTR 141220P00028000 P 12/20/14 28.0 0.15 0.20
ALTR 141220P00029000 P 12/20/14 29.0 0.20 0.25
ALTR 141220P00030000 P 12/20/14 30.0 0.30 0.40
ALTR 141220P00031000 P 12/20/14 31.0 0.40 0.55
ALTR 141220P00032000 P 12/20/14 32.0 0.60 0.70
ALTR 141220P00033000 P 12/20/14 33.0 0.85 0.95
ALTR 141220P00034000 P 12/20/14 34.0 1.20 1.30
ALTR 141220P00035000 P 12/20/14 35.0 1.60 1.70
ALTR 141220P00036000 P 12/20/14 36.0 2.10 2.20
ALTR 141220P00037000 P 12/20/14 37.0 2.70 2.80
ALTR 141220P00038000 P 12/20/14 38.0 3.40 3.60
ALTR 141220P00039000 P 12/20/14 39.0 4.10 4.30
ALTR 141220P00040000 P 12/20/14 40.0 4.90 5.30
ALTR 141220P00041000 P 12/20/14 41.0 5.80 6.20
ALTR 141220P00042000 P 12/20/14 42.0 6.70 7.20
ALTR 141220P00043000 P 12/20/14 43.0 7.60 8.10
ALTR 141220P00044000 P 12/20/14 44.0 8.60 9.10
ALTR 141220P00045000 P 12/20/14 45.0 9.60 10.10
ALTR 141220P00046000 P 12/20/14 46.0 10.40 11.20
ALTR 141220P00047000 P 12/20/14 47.0 11.50 12.10
ALTR 150117C00018000 C 01/17/15 18.0 16.90 17.70
ALTR 150117C00019000 C 01/17/15 19.0 15.90 16.70
ALTR 150117C00020000 C 01/17/15 20.0 14.90 15.70
ALTR 150117C00021000 C 01/17/15 21.0 13.90 14.70
ALTR 150117C00023000 C 01/17/15 23.0 12.00 12.70
ALTR 150117C00024000 C 01/17/15 24.0 10.90 11.70
ALTR 150117C00025000 C 01/17/15 25.0 10.10 10.90
ALTR 150117C00026000 C 01/17/15 26.0 9.20 9.70
ALTR 150117C00027000 C 01/17/15 27.0 8.20 8.70
ALTR 150117C00028000 C 01/17/15 28.0 7.30 7.80
ALTR 150117C00029000 C 01/17/15 29.0 6.40 6.90
ALTR 150117C00030000 C 01/17/15 30.0 5.50 5.90
ALTR 150117C00031000 C 01/17/15 31.0 4.70 4.90
ALTR 150117C00032000 C 01/17/15 32.0 3.90 4.10
ALTR 150117C00033000 C 01/17/15 33.0 3.30 3.40
ALTR 150117C00034000 C 01/17/15 34.0 2.60 2.70
ALTR 150117C00035000 C 01/17/15 35.0 2.05 2.15
ALTR 150117C00036000 C 01/17/15 36.0 1.55 1.65
ALTR 150117C00037000 C 01/17/15 37.0 1.15 1.20
ALTR 150117C00038000 C 01/17/15 38.0 0.80 0.90
ALTR 150117C00039000 C 01/17/15 39.0 0.55 0.65
ALTR 150117C00040000 C 01/17/15 40.0 0.35 0.45
ALTR 150117C00041000 C 01/17/15 41.0 0.25 0.35
ALTR 150117C00042000 C 01/17/15 42.0 0.15 0.25
ALTR 150117C00043000 C 01/17/15 43.0 0.10 0.15
ALTR 150117C00044000 C 01/17/15 44.0 0.05 0.15
ALTR 150117C00045000 C 01/17/15 45.0 0.00 0.10
ALTR 150117C00046000 C 01/17/15 46.0 0.00 0.10
ALTR 150117C00047000 C 01/17/15 47.0 0.00 0.05
ALTR 150117C00048000 C 01/17/15 48.0 0.00 0.05
ALTR 150117C00049000 C 01/17/15 49.0 0.00 0.05
ALTR 150117C00050000 C 01/17/15 50.0 0.00 0.05
ALTR 150117C00055000 C 01/17/15 55.0 0.00 0.05
ALTR 150117P00018000 P 01/17/15 18.0 0.00 0.05
ALTR 150117P00019000 P 01/17/15 19.0 0.00 0.05
ALTR 150117P00020000 P 01/17/15 20.0 0.00 0.05
ALTR 150117P00021000 P 01/17/15 21.0 0.00 0.05
ALTR 150117P00023000 P 01/17/15 23.0 0.05 0.10
ALTR 150117P00024000 P 01/17/15 24.0 0.05 0.10
ALTR 150117P00025000 P 01/17/15 25.0 0.05 0.10
ALTR 150117P00026000 P 01/17/15 26.0 0.10 0.15
ALTR 150117P00027000 P 01/17/15 27.0 0.10 0.20
ALTR 150117P00028000 P 01/17/15 28.0 0.20 0.30
ALTR 150117P00029000 P 01/17/15 29.0 0.25 0.35
ALTR 150117P00030000 P 01/17/15 30.0 0.40 0.50
ALTR 150117P00031000 P 01/17/15 31.0 0.55 0.65
ALTR 150117P00032000 P 01/17/15 32.0 0.75 0.85
ALTR 150117P00033000 P 01/17/15 33.0 1.05 1.15
ALTR 150117P00034000 P 01/17/15 34.0 1.35 1.45
ALTR 150117P00035000 P 01/17/15 35.0 1.80 1.90
ALTR 150117P00036000 P 01/17/15 36.0 2.30 2.40
ALTR 150117P00037000 P 01/17/15 37.0 2.90 3.00
ALTR 150117P00038000 P 01/17/15 38.0 3.50 3.70
ALTR 150117P00039000 P 01/17/15 39.0 4.30 4.50
ALTR 150117P00040000 P 01/17/15 40.0 5.10 5.40
ALTR 150117P00041000 P 01/17/15 41.0 5.80 6.30
ALTR 150117P00042000 P 01/17/15 42.0 6.70 7.20
ALTR 150117P00043000 P 01/17/15 43.0 7.70 8.10
ALTR 150117P00044000 P 01/17/15 44.0 8.60 9.10
ALTR 150117P00045000 P 01/17/15 45.0 9.60 10.10
ALTR 150117P00046000 P 01/17/15 46.0 10.50 11.30
ALTR 150117P00047000 P 01/17/15 47.0 11.50 12.30
ALTR 150117P00048000 P 01/17/15 48.0 12.50 13.30
ALTR 150117P00049000 P 01/17/15 49.0 13.50 14.30
ALTR 150117P00050000 P 01/17/15 50.0 14.50 15.30
ALTR 150117P00055000 P 01/17/15 55.0 19.50 20.30
ALTR 150320C00019000 C 03/20/15 19.0 15.90 16.70
ALTR 150320C00020000 C 03/20/15 20.0 14.90 15.70
ALTR 150320C00021000 C 03/20/15 21.0 13.90 14.70
ALTR 150320C00023000 C 03/20/15 23.0 11.90 12.70
ALTR 150320C00024000 C 03/20/15 24.0 10.90 11.70
ALTR 150320C00025000 C 03/20/15 25.0 10.10 10.90
ALTR 150320C00026000 C 03/20/15 26.0 9.10 9.60
ALTR 150320C00027000 C 03/20/15 27.0 8.30 8.80
ALTR 150320C00028000 C 03/20/15 28.0 7.40 7.90
ALTR 150320C00029000 C 03/20/15 29.0 6.50 7.00
ALTR 150320C00030000 C 03/20/15 30.0 5.70 6.00
ALTR 150320C00031000 C 03/20/15 31.0 4.90 5.30
ALTR 150320C00032000 C 03/20/15 32.0 4.30 4.50
ALTR 150320C00033000 C 03/20/15 33.0 3.60 3.80
ALTR 150320C00034000 C 03/20/15 34.0 3.00 3.20
ALTR 150320C00035000 C 03/20/15 35.0 2.50 2.55
ALTR 150320C00036000 C 03/20/15 36.0 2.00 2.10
ALTR 150320C00037000 C 03/20/15 37.0 1.60 1.65
ALTR 150320C00038000 C 03/20/15 38.0 1.20 1.30
ALTR 150320C00039000 C 03/20/15 39.0 0.90 1.00
ALTR 150320C00040000 C 03/20/15 40.0 0.70 0.80
ALTR 150320C00041000 C 03/20/15 41.0 0.50 0.60
ALTR 150320C00042000 C 03/20/15 42.0 0.35 0.50
ALTR 150320C00043000 C 03/20/15 43.0 0.25 0.35
ALTR 150320C00044000 C 03/20/15 44.0 0.15 0.30
ALTR 150320C00045000 C 03/20/15 45.0 0.10 0.20
ALTR 150320C00046000 C 03/20/15 46.0 0.10 0.20
ALTR 150320C00047000 C 03/20/15 47.0 0.05 0.15
ALTR 150320C00048000 C 03/20/15 48.0 0.00 0.10
ALTR 150320C00049000 C 03/20/15 49.0 0.00 0.10
ALTR 150320P00019000 P 03/20/15 19.0 0.00 0.05
ALTR 150320P00020000 P 03/20/15 20.0 0.00 0.10
ALTR 150320P00021000 P 03/20/15 21.0 0.00 0.10
ALTR 150320P00023000 P 03/20/15 23.0 0.05 0.15
ALTR 150320P00024000 P 03/20/15 24.0 0.10 0.20
ALTR 150320P00025000 P 03/20/15 25.0 0.15 0.25
ALTR 150320P00026000 P 03/20/15 26.0 0.20 0.30
ALTR 150320P00027000 P 03/20/15 27.0 0.30 0.40
ALTR 150320P00028000 P 03/20/15 28.0 0.40 0.50
ALTR 150320P00029000 P 03/20/15 29.0 0.55 0.65
ALTR 150320P00030000 P 03/20/15 30.0 0.70 0.80
ALTR 150320P00031000 P 03/20/15 31.0 0.95 1.05
ALTR 150320P00032000 P 03/20/15 32.0 1.20 1.30
ALTR 150320P00033000 P 03/20/15 33.0 1.50 1.60
ALTR 150320P00034000 P 03/20/15 34.0 1.90 2.00
ALTR 150320P00035000 P 03/20/15 35.0 2.35 2.45
ALTR 150320P00036000 P 03/20/15 36.0 2.85 2.95
ALTR 150320P00037000 P 03/20/15 37.0 3.40 3.60
ALTR 150320P00038000 P 03/20/15 38.0 4.10 4.20
ALTR 150320P00039000 P 03/20/15 39.0 4.80 5.00
ALTR 150320P00040000 P 03/20/15 40.0 5.60 5.70
ALTR 150320P00041000 P 03/20/15 41.0 6.40 6.50
ALTR 150320P00042000 P 03/20/15 42.0 7.10 7.60
ALTR 150320P00043000 P 03/20/15 43.0 8.00 8.50
ALTR 150320P00044000 P 03/20/15 44.0 8.90 9.40
ALTR 150320P00045000 P 03/20/15 45.0 9.80 10.30
ALTR 150320P00046000 P 03/20/15 46.0 10.60 11.40
ALTR 150320P00047000 P 03/20/15 47.0 11.70 12.50
ALTR 150320P00048000 P 03/20/15 48.0 12.70 13.50
ALTR 150320P00049000 P 03/20/15 49.0 13.70 14.30
ALTR 160115C00018000 C 01/15/16 18.0 15.00 19.70
ALTR 160115C00020000 C 01/15/16 20.0 14.20 16.70
ALTR 160115C00023000 C 01/15/16 23.0 11.70 13.30
ALTR 160115C00025000 C 01/15/16 25.0 10.10 11.70
ALTR 160115C00028000 C 01/15/16 28.0 7.90 8.80
ALTR 160115C00030000 C 01/15/16 30.0 6.20 7.40
ALTR 160115C00032000 C 01/15/16 32.0 5.50 5.70
ALTR 160115C00035000 C 01/15/16 35.0 3.90 4.10
ALTR 160115C00037000 C 01/15/16 37.0 3.00 3.20
ALTR 160115C00040000 C 01/15/16 40.0 2.05 2.15
ALTR 160115C00042000 C 01/15/16 42.0 1.50 1.65
ALTR 160115C00045000 C 01/15/16 45.0 0.95 1.10
ALTR 160115C00047000 C 01/15/16 47.0 0.65 0.85
ALTR 160115C00050000 C 01/15/16 50.0 0.40 0.55
ALTR 160115P00018000 P 01/15/16 18.0 0.15 0.25
ALTR 160115P00020000 P 01/15/16 20.0 0.25 0.40
ALTR 160115P00023000 P 01/15/16 23.0 0.55 0.65
ALTR 160115P00025000 P 01/15/16 25.0 0.80 0.95
ALTR 160115P00028000 P 01/15/16 28.0 1.35 1.55
ALTR 160115P00030000 P 01/15/16 30.0 2.00 2.15
ALTR 160115P00032000 P 01/15/16 32.0 2.70 2.85
ALTR 160115P00035000 P 01/15/16 35.0 4.10 4.30
ALTR 160115P00037000 P 01/15/16 37.0 5.20 5.40
ALTR 160115P00040000 P 01/15/16 40.0 7.10 7.40
ALTR 160115P00042000 P 01/15/16 42.0 8.60 8.90
ALTR 160115P00045000 P 01/15/16 45.0 10.50 11.80
ALTR 160115P00047000 P 01/15/16 47.0 12.10 13.70
ALTR 160115P00050000 P 01/15/16 50.0 14.90 16.40

OPRA data is delayed 15 minutes.