Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Altera Corp (ALTR)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALTR 140517C00028000 C 05/17/14 28.0 6.10 7.00
ALTR 140517C00029000 C 05/17/14 29.0 5.20 6.10
ALTR 140517C00030000 C 05/17/14 30.0 4.20 5.10
ALTR 140517C00031000 C 05/17/14 31.0 3.30 4.20
ALTR 140517C00032000 C 05/17/14 32.0 2.95 3.20
ALTR 140517C00033000 C 05/17/14 33.0 2.20 2.45
ALTR 140517C00034000 C 05/17/14 34.0 1.55 1.70
ALTR 140517C00035000 C 05/17/14 35.0 1.00 1.15
ALTR 140517C00036000 C 05/17/14 36.0 0.60 0.70
ALTR 140517C00037000 C 05/17/14 37.0 0.35 0.40
ALTR 140517C00038000 C 05/17/14 38.0 0.15 0.30
ALTR 140517C00039000 C 05/17/14 39.0 0.05 0.15
ALTR 140517C00040000 C 05/17/14 40.0 0.00 0.10
ALTR 140517C00041000 C 05/17/14 41.0 0.00 0.10
ALTR 140517C00042000 C 05/17/14 42.0 0.00 0.05
ALTR 140517C00043000 C 05/17/14 43.0 0.00 0.05
ALTR 140517C00044000 C 05/17/14 44.0 0.00 0.05
ALTR 140517C00045000 C 05/17/14 45.0 0.00 0.05
ALTR 140517P00028000 P 05/17/14 28.0 0.00 0.10
ALTR 140517P00029000 P 05/17/14 29.0 0.05 0.15
ALTR 140517P00030000 P 05/17/14 30.0 0.10 0.20
ALTR 140517P00031000 P 05/17/14 31.0 0.20 0.30
ALTR 140517P00032000 P 05/17/14 32.0 0.35 0.40
ALTR 140517P00033000 P 05/17/14 33.0 0.55 0.70
ALTR 140517P00034000 P 05/17/14 34.0 0.95 1.00
ALTR 140517P00035000 P 05/17/14 35.0 1.40 1.50
ALTR 140517P00036000 P 05/17/14 36.0 1.95 2.10
ALTR 140517P00037000 P 05/17/14 37.0 2.60 2.85
ALTR 140517P00038000 P 05/17/14 38.0 3.40 4.10
ALTR 140517P00039000 P 05/17/14 39.0 4.30 5.10
ALTR 140517P00040000 P 05/17/14 40.0 5.20 6.10
ALTR 140517P00041000 P 05/17/14 41.0 6.20 7.10
ALTR 140517P00042000 P 05/17/14 42.0 7.20 8.10
ALTR 140517P00043000 P 05/17/14 43.0 8.10 9.40
ALTR 140517P00044000 P 05/17/14 44.0 8.70 10.20
ALTR 140517P00045000 P 05/17/14 45.0 10.00 11.60
ALTR 140621C00019000 C 06/21/14 19.0 15.00 16.20
ALTR 140621C00020000 C 06/21/14 20.0 14.00 15.20
ALTR 140621C00021000 C 06/21/14 21.0 13.00 14.10
ALTR 140621C00023000 C 06/21/14 23.0 11.00 12.10
ALTR 140621C00024000 C 06/21/14 24.0 10.10 11.00
ALTR 140621C00025000 C 06/21/14 25.0 9.10 10.00
ALTR 140621C00026000 C 06/21/14 26.0 8.10 9.00
ALTR 140621C00027000 C 06/21/14 27.0 7.10 8.00
ALTR 140621C00028000 C 06/21/14 28.0 6.20 7.10
ALTR 140621C00029000 C 06/21/14 29.0 5.30 6.10
ALTR 140621C00030000 C 06/21/14 30.0 4.30 5.20
ALTR 140621C00031000 C 06/21/14 31.0 3.90 4.20
ALTR 140621C00032000 C 06/21/14 32.0 3.10 3.40
ALTR 140621C00033000 C 06/21/14 33.0 2.45 2.65
ALTR 140621C00034000 C 06/21/14 34.0 1.80 2.00
ALTR 140621C00035000 C 06/21/14 35.0 1.25 1.40
ALTR 140621C00036000 C 06/21/14 36.0 0.85 1.00
ALTR 140621C00037000 C 06/21/14 37.0 0.55 0.70
ALTR 140621C00038000 C 06/21/14 38.0 0.35 0.45
ALTR 140621C00039000 C 06/21/14 39.0 0.25 0.30
ALTR 140621C00040000 C 06/21/14 40.0 0.10 0.20
ALTR 140621C00041000 C 06/21/14 41.0 0.05 0.15
ALTR 140621C00042000 C 06/21/14 42.0 0.00 0.10
ALTR 140621C00043000 C 06/21/14 43.0 0.00 0.10
ALTR 140621C00044000 C 06/21/14 44.0 0.00 0.05
ALTR 140621C00045000 C 06/21/14 45.0 0.00 0.05
ALTR 140621C00046000 C 06/21/14 46.0 0.00 0.05
ALTR 140621C00047000 C 06/21/14 47.0 0.00 0.05
ALTR 140621C00048000 C 06/21/14 48.0 0.00 0.05
ALTR 140621C00049000 C 06/21/14 49.0 0.00 0.05
ALTR 140621P00019000 P 06/21/14 19.0 0.00 0.05
ALTR 140621P00020000 P 06/21/14 20.0 0.00 0.05
ALTR 140621P00021000 P 06/21/14 21.0 0.00 0.05
ALTR 140621P00023000 P 06/21/14 23.0 0.00 0.05
ALTR 140621P00024000 P 06/21/14 24.0 0.00 0.05
ALTR 140621P00025000 P 06/21/14 25.0 0.00 0.05
ALTR 140621P00026000 P 06/21/14 26.0 0.05 0.10
ALTR 140621P00027000 P 06/21/14 27.0 0.05 0.15
ALTR 140621P00028000 P 06/21/14 28.0 0.10 0.20
ALTR 140621P00029000 P 06/21/14 29.0 0.15 0.25
ALTR 140621P00030000 P 06/21/14 30.0 0.25 0.35
ALTR 140621P00031000 P 06/21/14 31.0 0.40 0.50
ALTR 140621P00032000 P 06/21/14 32.0 0.55 0.70
ALTR 140621P00033000 P 06/21/14 33.0 0.80 0.95
ALTR 140621P00034000 P 06/21/14 34.0 1.15 1.30
ALTR 140621P00035000 P 06/21/14 35.0 1.60 1.75
ALTR 140621P00036000 P 06/21/14 36.0 2.15 2.35
ALTR 140621P00037000 P 06/21/14 37.0 2.85 3.10
ALTR 140621P00038000 P 06/21/14 38.0 3.60 3.90
ALTR 140621P00039000 P 06/21/14 39.0 4.40 5.20
ALTR 140621P00040000 P 06/21/14 40.0 5.30 6.20
ALTR 140621P00041000 P 06/21/14 41.0 6.20 7.10
ALTR 140621P00042000 P 06/21/14 42.0 7.20 8.10
ALTR 140621P00043000 P 06/21/14 43.0 8.20 9.10
ALTR 140621P00044000 P 06/21/14 44.0 9.10 10.10
ALTR 140621P00045000 P 06/21/14 45.0 10.10 11.10
ALTR 140621P00046000 P 06/21/14 46.0 11.00 12.10
ALTR 140621P00047000 P 06/21/14 47.0 11.90 13.30
ALTR 140621P00048000 P 06/21/14 48.0 12.90 14.30
ALTR 140621P00049000 P 06/21/14 49.0 13.90 15.30
ALTR 140920C00021000 C 09/20/14 21.0 13.10 14.10
ALTR 140920C00023000 C 09/20/14 23.0 11.10 12.10
ALTR 140920C00024000 C 09/20/14 24.0 10.10 11.10
ALTR 140920C00025000 C 09/20/14 25.0 9.20 10.10
ALTR 140920C00026000 C 09/20/14 26.0 8.20 9.10
ALTR 140920C00027000 C 09/20/14 27.0 7.30 8.20
ALTR 140920C00028000 C 09/20/14 28.0 6.40 7.30
ALTR 140920C00029000 C 09/20/14 29.0 6.00 6.30
ALTR 140920C00030000 C 09/20/14 30.0 5.20 5.50
ALTR 140920C00031000 C 09/20/14 31.0 4.50 4.70
ALTR 140920C00032000 C 09/20/14 32.0 3.70 4.00
ALTR 140920C00033000 C 09/20/14 33.0 3.10 3.30
ALTR 140920C00034000 C 09/20/14 34.0 2.55 2.70
ALTR 140920C00035000 C 09/20/14 35.0 2.05 2.15
ALTR 140920C00036000 C 09/20/14 36.0 1.60 1.75
ALTR 140920C00037000 C 09/20/14 37.0 1.25 1.40
ALTR 140920C00038000 C 09/20/14 38.0 0.95 1.10
ALTR 140920C00039000 C 09/20/14 39.0 0.70 0.80
ALTR 140920C00040000 C 09/20/14 40.0 0.50 0.65
ALTR 140920C00041000 C 09/20/14 41.0 0.35 0.50
ALTR 140920C00042000 C 09/20/14 42.0 0.25 0.35
ALTR 140920C00043000 C 09/20/14 43.0 0.15 0.30
ALTR 140920C00044000 C 09/20/14 44.0 0.10 0.20
ALTR 140920C00045000 C 09/20/14 45.0 0.05 0.15
ALTR 140920C00046000 C 09/20/14 46.0 0.05 0.15
ALTR 140920C00047000 C 09/20/14 47.0 0.00 0.10
ALTR 140920C00048000 C 09/20/14 48.0 0.00 0.10
ALTR 140920P00021000 P 09/20/14 21.0 0.00 0.10
ALTR 140920P00023000 P 09/20/14 23.0 0.05 0.15
ALTR 140920P00024000 P 09/20/14 24.0 0.10 0.20
ALTR 140920P00025000 P 09/20/14 25.0 0.15 0.25
ALTR 140920P00026000 P 09/20/14 26.0 0.20 0.30
ALTR 140920P00027000 P 09/20/14 27.0 0.30 0.40
ALTR 140920P00028000 P 09/20/14 28.0 0.40 0.55
ALTR 140920P00029000 P 09/20/14 29.0 0.55 0.70
ALTR 140920P00030000 P 09/20/14 30.0 0.75 0.85
ALTR 140920P00031000 P 09/20/14 31.0 0.95 1.10
ALTR 140920P00032000 P 09/20/14 32.0 1.25 1.35
ALTR 140920P00033000 P 09/20/14 33.0 1.60 1.70
ALTR 140920P00034000 P 09/20/14 34.0 2.00 2.15
ALTR 140920P00035000 P 09/20/14 35.0 2.45 2.65
ALTR 140920P00036000 P 09/20/14 36.0 3.00 3.20
ALTR 140920P00037000 P 09/20/14 37.0 3.60 3.90
ALTR 140920P00038000 P 09/20/14 38.0 4.30 4.60
ALTR 140920P00039000 P 09/20/14 39.0 5.10 5.40
ALTR 140920P00040000 P 09/20/14 40.0 5.90 6.20
ALTR 140920P00041000 P 09/20/14 41.0 6.70 7.10
ALTR 140920P00042000 P 09/20/14 42.0 7.60 8.40
ALTR 140920P00043000 P 09/20/14 43.0 8.50 9.30
ALTR 140920P00044000 P 09/20/14 44.0 9.40 10.30
ALTR 140920P00045000 P 09/20/14 45.0 10.30 11.30
ALTR 140920P00046000 P 09/20/14 46.0 11.30 12.30
ALTR 140920P00047000 P 09/20/14 47.0 12.30 13.30
ALTR 140920P00048000 P 09/20/14 48.0 13.20 14.20
ALTR 141220C00026000 C 12/20/14 26.0 8.40 9.30
ALTR 141220C00027000 C 12/20/14 27.0 7.50 8.40
ALTR 141220C00028000 C 12/20/14 28.0 7.10 7.40
ALTR 141220C00029000 C 12/20/14 29.0 6.30 6.60
ALTR 141220C00030000 C 12/20/14 30.0 5.60 5.90
ALTR 141220C00031000 C 12/20/14 31.0 4.90 5.20
ALTR 141220C00032000 C 12/20/14 32.0 4.20 4.50
ALTR 141220C00033000 C 12/20/14 33.0 3.60 3.80
ALTR 141220C00034000 C 12/20/14 34.0 3.10 3.30
ALTR 141220C00035000 C 12/20/14 35.0 2.60 2.75
ALTR 141220C00036000 C 12/20/14 36.0 2.15 2.30
ALTR 141220C00037000 C 12/20/14 37.0 1.75 1.90
ALTR 141220C00038000 C 12/20/14 38.0 1.45 1.60
ALTR 141220C00039000 C 12/20/14 39.0 1.15 1.30
ALTR 141220C00040000 C 12/20/14 40.0 0.90 1.05
ALTR 141220C00041000 C 12/20/14 41.0 0.70 0.85
ALTR 141220C00042000 C 12/20/14 42.0 0.55 0.70
ALTR 141220P00026000 P 12/20/14 26.0 0.45 0.60
ALTR 141220P00027000 P 12/20/14 27.0 0.60 0.70
ALTR 141220P00028000 P 12/20/14 28.0 0.75 0.90
ALTR 141220P00029000 P 12/20/14 29.0 0.95 1.10
ALTR 141220P00030000 P 12/20/14 30.0 1.20 1.35
ALTR 141220P00031000 P 12/20/14 31.0 1.50 1.60
ALTR 141220P00032000 P 12/20/14 32.0 1.80 1.95
ALTR 141220P00033000 P 12/20/14 33.0 2.20 2.35
ALTR 141220P00034000 P 12/20/14 34.0 2.65 2.80
ALTR 141220P00035000 P 12/20/14 35.0 3.10 3.30
ALTR 141220P00036000 P 12/20/14 36.0 3.70 3.90
ALTR 141220P00037000 P 12/20/14 37.0 4.30 4.50
ALTR 141220P00038000 P 12/20/14 38.0 4.90 5.20
ALTR 141220P00039000 P 12/20/14 39.0 5.60 5.90
ALTR 141220P00040000 P 12/20/14 40.0 6.40 6.70
ALTR 141220P00041000 P 12/20/14 41.0 7.20 7.50
ALTR 141220P00042000 P 12/20/14 42.0 8.10 8.30
ALTR 150117C00018000 C 01/17/15 18.0 15.70 17.50
ALTR 150117C00019000 C 01/17/15 19.0 14.70 16.20
ALTR 150117C00020000 C 01/17/15 20.0 14.00 15.10
ALTR 150117C00021000 C 01/17/15 21.0 13.10 14.10
ALTR 150117C00023000 C 01/17/15 23.0 11.10 12.10
ALTR 150117C00024000 C 01/17/15 24.0 10.20 11.20
ALTR 150117C00025000 C 01/17/15 25.0 9.30 10.20
ALTR 150117C00026000 C 01/17/15 26.0 8.40 9.30
ALTR 150117C00027000 C 01/17/15 27.0 7.60 8.40
ALTR 150117C00028000 C 01/17/15 28.0 7.20 7.50
ALTR 150117C00029000 C 01/17/15 29.0 6.40 6.70
ALTR 150117C00030000 C 01/17/15 30.0 5.70 6.00
ALTR 150117C00031000 C 01/17/15 31.0 5.00 5.30
ALTR 150117C00032000 C 01/17/15 32.0 4.30 4.60
ALTR 150117C00033000 C 01/17/15 33.0 3.70 4.00
ALTR 150117C00034000 C 01/17/15 34.0 3.20 3.40
ALTR 150117C00035000 C 01/17/15 35.0 2.70 2.90
ALTR 150117C00036000 C 01/17/15 36.0 2.25 2.45
ALTR 150117C00037000 C 01/17/15 37.0 1.90 2.00
ALTR 150117C00038000 C 01/17/15 38.0 1.55 1.70
ALTR 150117C00039000 C 01/17/15 39.0 1.25 1.40
ALTR 150117C00040000 C 01/17/15 40.0 1.00 1.15
ALTR 150117C00041000 C 01/17/15 41.0 0.80 0.95
ALTR 150117C00042000 C 01/17/15 42.0 0.65 0.80
ALTR 150117C00043000 C 01/17/15 43.0 0.50 0.65
ALTR 150117C00044000 C 01/17/15 44.0 0.35 0.50
ALTR 150117C00045000 C 01/17/15 45.0 0.30 0.45
ALTR 150117C00046000 C 01/17/15 46.0 0.20 0.35
ALTR 150117C00047000 C 01/17/15 47.0 0.15 0.30
ALTR 150117C00048000 C 01/17/15 48.0 0.15 0.25
ALTR 150117C00049000 C 01/17/15 49.0 0.10 0.20
ALTR 150117C00050000 C 01/17/15 50.0 0.05 0.15
ALTR 150117C00055000 C 01/17/15 55.0 0.00 0.10
ALTR 150117P00018000 P 01/17/15 18.0 0.00 0.10
ALTR 150117P00019000 P 01/17/15 19.0 0.05 0.15
ALTR 150117P00020000 P 01/17/15 20.0 0.05 0.15
ALTR 150117P00021000 P 01/17/15 21.0 0.10 0.20
ALTR 150117P00023000 P 01/17/15 23.0 0.20 0.30
ALTR 150117P00024000 P 01/17/15 24.0 0.30 0.40
ALTR 150117P00025000 P 01/17/15 25.0 0.40 0.50
ALTR 150117P00026000 P 01/17/15 26.0 0.50 0.65
ALTR 150117P00027000 P 01/17/15 27.0 0.65 0.80
ALTR 150117P00028000 P 01/17/15 28.0 0.85 1.00
ALTR 150117P00029000 P 01/17/15 29.0 1.05 1.20
ALTR 150117P00030000 P 01/17/15 30.0 1.30 1.45
ALTR 150117P00031000 P 01/17/15 31.0 1.60 1.75
ALTR 150117P00032000 P 01/17/15 32.0 1.95 2.10
ALTR 150117P00033000 P 01/17/15 33.0 2.35 2.45
ALTR 150117P00034000 P 01/17/15 34.0 2.75 2.90
ALTR 150117P00035000 P 01/17/15 35.0 3.20 3.50
ALTR 150117P00036000 P 01/17/15 36.0 3.80 4.00
ALTR 150117P00037000 P 01/17/15 37.0 4.40 4.60
ALTR 150117P00038000 P 01/17/15 38.0 5.00 5.30
ALTR 150117P00039000 P 01/17/15 39.0 5.70 6.00
ALTR 150117P00040000 P 01/17/15 40.0 6.50 6.80
ALTR 150117P00041000 P 01/17/15 41.0 7.30 7.60
ALTR 150117P00042000 P 01/17/15 42.0 8.10 8.40
ALTR 150117P00043000 P 01/17/15 43.0 8.90 9.40
ALTR 150117P00044000 P 01/17/15 44.0 9.80 10.60
ALTR 150117P00045000 P 01/17/15 45.0 10.70 11.60
ALTR 150117P00046000 P 01/17/15 46.0 11.60 12.50
ALTR 150117P00047000 P 01/17/15 47.0 12.50 13.50
ALTR 150117P00048000 P 01/17/15 48.0 13.50 14.40
ALTR 150117P00049000 P 01/17/15 49.0 14.40 15.40
ALTR 150117P00050000 P 01/17/15 50.0 15.40 16.40
ALTR 150117P00055000 P 01/17/15 55.0 20.30 21.40
ALTR 160115C00018000 C 01/15/16 18.0 15.70 17.30
ALTR 160115C00020000 C 01/15/16 20.0 13.70 15.20
ALTR 160115C00023000 C 01/15/16 23.0 11.10 12.40
ALTR 160115C00025000 C 01/15/16 25.0 10.10 10.70
ALTR 160115C00028000 C 01/15/16 28.0 7.90 8.40
ALTR 160115C00030000 C 01/15/16 30.0 6.60 7.10
ALTR 160115C00032000 C 01/15/16 32.0 5.60 6.00
ALTR 160115C00035000 C 01/15/16 35.0 4.10 4.50
ALTR 160115C00037000 C 01/15/16 37.0 3.30 3.60
ALTR 160115C00040000 C 01/15/16 40.0 2.35 2.65
ALTR 160115C00042000 C 01/15/16 42.0 1.80 2.10
ALTR 160115C00045000 C 01/15/16 45.0 1.25 1.45
ALTR 160115C00047000 C 01/15/16 47.0 0.95 1.15
ALTR 160115C00050000 C 01/15/16 50.0 0.60 0.85
ALTR 160115P00018000 P 01/15/16 18.0 0.30 0.45
ALTR 160115P00020000 P 01/15/16 20.0 0.50 0.65
ALTR 160115P00023000 P 01/15/16 23.0 0.90 1.10
ALTR 160115P00025000 P 01/15/16 25.0 1.30 1.55
ALTR 160115P00028000 P 01/15/16 28.0 2.15 2.40
ALTR 160115P00030000 P 01/15/16 30.0 2.85 3.10
ALTR 160115P00032000 P 01/15/16 32.0 3.60 3.90
ALTR 160115P00035000 P 01/15/16 35.0 5.10 5.50
ALTR 160115P00037000 P 01/15/16 37.0 6.30 6.70
ALTR 160115P00040000 P 01/15/16 40.0 8.30 8.90
ALTR 160115P00042000 P 01/15/16 42.0 9.80 10.20
ALTR 160115P00045000 P 01/15/16 45.0 12.20 12.50
ALTR 160115P00047000 P 01/15/16 47.0 13.80 14.20
ALTR 160115P00050000 P 01/15/16 50.0 16.20 17.70

OPRA data is delayed 15 minutes.