ALTERA CORP

(NASDAQ: ALTR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.34 Up +0.20 +0.57%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.ALTR4IKC020000 NA NA NA NA 14.800 16 NA NA
21.000 126.2.ALTR4IKC021000 14.20 +14.20 NA 1.56 12.500 15.9 24 NA
23.000 126.2.ALTR4IKC023000 NA NA NA NA 10.800 12.6 NA NA
24.000 126.2.ALTR4IKC024000 11.50 +11.50 NA 1.56 9.500 12.9 10 NA
25.000 126.2.ALTR4IKC025000 NA NA NA NA 8.500 11.9 NA NA
26.000 126.2.ALTR4IKC026000 NA NA NA NA 7.500 9.6 1 NA
27.000 126.2.ALTR4IKC027000 NA NA NA NA 6.500 9.9 NA NA
28.000 126.2.ALTR4IKC028000 6.83 -0.18 -2.57% 0.06 7.000 7.4 1 4
29.000 126.2.ALTR4IKC029000 5.20 +5.20 NA 0.06 6.000 6.4 10 NA
30.000 126.2.ALTR4IKC030000 2.85 +2.85 NA 0.06 5.000 5.4 20 140
31.000 126.2.ALTR4IKC031000 2.90 +2.90 NA 0.06 4.000 4.4 74 118
32.000 126.2.ALTR4IKC032000 2.75 +0.30 +12.24% 0.16 3.100 3.5 29 429
33.000 126.2.ALTR4IKC033000 2.35 +0.60 +34.29% 0.16 2.250 2.5 44 2,170
34.000 126.2.ALTR4IKC034000 1.50 +0.15 +11.11% 0.21 1.450 1.55 35 1,108
35.000 126.2.ALTR4IKC035000 0.77 +0.12 +18.46% 0.51 0.750 0.85 138 6,963
36.000 126.2.ALTR4IKC036000 0.40 +0.15 +60.00% 0.4 0.300 0.4 2,785 5,637
37.000 126.2.ALTR4IKC037000 0.10 unch unch 0.15 0.100 0.15 40 1,872
38.000 126.2.ALTR4IKC038000 0.05 unch unch 0.1 NA 0.1 66 1,928
39.000 126.2.ALTR4IKC039000 0.15 +0.15 NA 0.05 NA 0.05 16 94
40.000 126.2.ALTR4IKC040000 0.10 +0.10 NA 0.05 NA 0.05 1 562
41.000 126.2.ALTR4IKC041000 0.01 +0.01 NA 0.05 NA 0.05 4 29
42.000 126.2.ALTR4IKC042000 0.40 +0.40 NA 0.05 NA 0.05 1 14
43.000 126.2.ALTR4IKC043000 0.06 +0.06 NA 0.05 NA 0.05 10 11
44.000 126.2.ALTR4IKC044000 0.20 +0.20 NA 0.05 NA 0.05 20 20
45.000 126.2.ALTR4IKC045000 NA NA NA NA NA 0.05 NA NA
46.000 126.2.ALTR4IKC046000 NA NA NA NA NA 0.05 NA NA
47.000 126.2.ALTR4IKC047000 NA NA NA NA NA 0.05 NA NA
48.000 126.2.ALTR4IKC048000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.ALTR4UKC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.ALTR4UKC021000 0.02 +0.02 NA 0.05 NA 0.05 2 5
23.000 126.2.ALTR4UKC023000 0.02 +0.02 NA 0.05 NA 0.05 3 7
24.000 126.2.ALTR4UKC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.ALTR4UKC025000 0.05 +0.05 NA 0.05 NA 0.05 3 20
26.000 126.2.ALTR4UKC026000 0.05 +0.05 NA 0.05 NA 0.05 7 27
27.000 126.2.ALTR4UKC027000 0.05 +0.05 NA 0.05 NA 0.05 1 137
28.000 126.2.ALTR4UKC028000 0.04 -0.01 -20.00% 0.05 NA 0.05 3 27
29.000 126.2.ALTR4UKC029000 0.05 +0.03 +150.00% 0.05 NA 0.05 118 765
30.000 126.2.ALTR4UKC030000 0.05 unch unch 0.05 NA 0.05 104 976
31.000 126.2.ALTR4UKC031000 0.05 -0.05 -50.00% 0.05 NA 0.05 17 1,373
32.000 126.2.ALTR4UKC032000 0.04 -0.06 -60.00% 0.05 NA 0.05 81 747
33.000 126.2.ALTR4UKC033000 0.08 -0.04 -33.33% 0.1 0.050 0.1 74 2,734
34.000 126.2.ALTR4UKC034000 0.21 -0.04 -16.00% 0.2 0.150 0.2 14 2,645
35.000 126.2.ALTR4UKC035000 0.50 -0.30 -37.50% 0.5 0.450 0.5 96 1,223
36.000 126.2.ALTR4UKC036000 1.05 -0.40 -27.59% 0.44 1.000 1.1 20 307
37.000 126.2.ALTR4UKC037000 3.09 +3.09 NA 0.39 1.700 2.05 26 85
38.000 126.2.ALTR4UKC038000 3.20 +3.20 NA 0.34 2.650 3 8 75
39.000 126.2.ALTR4UKC039000 4.70 +4.70 NA 0.34 3.600 4 10 97
40.000 126.2.ALTR4UKC040000 6.60 +6.60 NA 0.34 4.600 5 1 22
41.000 126.2.ALTR4UKC041000 6.00 +6.00 NA 0.34 5.600 6 2 2
42.000 126.2.ALTR4UKC042000 7.50 +7.50 NA 0.74 6.200 7.4 18 18
43.000 126.2.ALTR4UKC043000 9.10 +9.10 NA 0.34 7.500 8 22 21
44.000 126.2.ALTR4UKC044000 NA NA NA NA 8.600 9 NA NA
45.000 126.2.ALTR4UKC045000 NA NA NA NA 8.100 10.9 NA NA
46.000 126.2.ALTR4UKC046000 NA NA NA NA 9.100 12.5 NA NA
47.000 126.2.ALTR4UKC047000 NA NA NA NA 10.100 13.3 NA NA
48.000 126.2.ALTR4UKC048000 NA NA NA NA 11.100 14.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:26 PM ET