Altera Corp $34.53

up +0.04


20/8/2014 10:34 AM  |  NASDAQ : ALTR  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 34.53
Trade Time: Aug 20 10:34 AM Eastern Daylight Time
Change: 0.04 (0.10 %)
Prev Close: 34.49
Open: 34.40
Bid: 34.52
Ask: 34.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ALTR Trend Analysis - it has underperformed the S&P 500 by 21%
Options:

Call Options: ALTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ALTR1420I20 12.80 0.00 13.70 1456.0 14.80 681.0 0.0 0
21.00 ALTR1420I21 14.20 2.60 12.20 615.0 13.80 344.0 24.0 3
23.00 ALTR1420I23 10.30 0.00 10.50 66.0 11.80 66.0 0.0 0
24.00 ALTR1420I24 11.50 3.10 9.60 588.0 11.70 734.0 10.0 1
25.00 ALTR1420I25 9.20 0.00 9.20 91.0 9.80 79.0 0.0 0
26.00 ALTR1420I26 8.20 0.00 8.20 101.0 8.70 101.0 1.0 1
27.00 ALTR1420I27 7.20 0.00 7.30 242.0 7.80 44.0 0.0 0
28.00 ALTR1420I28 7.01 0.81 6.30 1848.0 6.70 1504.0 1.0 5
29.00 ALTR1420I29 5.20 0.20 5.30 611.0 5.70 292.0 10.0 10
30.00 ALTR1420I30 2.85 -1.15 4.30 1952.0 4.80 1778.0 10.0 140
31.00 ALTR1420I31 2.90 -0.50 3.40 1680.0 3.80 1535.0 74.0 118
32.00 ALTR1420I32 2.45 0.00 2.40 2091.0 2.80 2034.0 1.0 437
33.00 ALTR1420I33 1.65 0.00 1.70 244.0 1.90 1868.0 1.0 2,207
34.00 ALTR1420I34 1.07 0.09 1.00 621.0 1.10 684.0 16.0 1,117
35.00 ALTR1420I35 0.50 0.00 0.50 79.0 0.55 127.0 125.0 6,766
36.00 ALTR1420I36 0.20 0.00 0.15 1989.0 0.25 1042.0 67.0 2,466
37.00 ALTR1420I37 0.10 0.05 0.05 784.0 0.10 475.0 1.0 1,872
38.00 ALTR1420I38 0.05 0.00 0.05 99.0 0.05 361.0 14.0 1,941
39.00 ALTR1420I39 0.15 0.10 0.10 383.0 0.05 583.0 16.0 94
40.00 ALTR1420I40 0.10 0.05 0.05 500.0 0.05 595.0 1.0 562
41.00 ALTR1420I41 0.01 -0.04 0.05 1.0 0.05 1101.0 4.0 29
42.00 ALTR1420I42 0.40 0.35 0.05 60.0 0.05 828.0 1.0 14
43.00 ALTR1420I43 0.06 0.01 0.05 1.0 0.05 376.0 10.0 11
44.00 ALTR1420I44 0.20 0.15 0.05 1.0 0.05 434.0 20.0 20
45.00 ALTR1420I45 0.05 0.00 0.05 290.0 0.05 291.0 0.0 0
46.00 ALTR1420I46 0.05 0.00 0.05 1.0 0.05 317.0 0.0 0
47.00 ALTR1420I47 0.05 0.00 0.05 16.0 0.05 338.0 0.0 0
48.00 ALTR1420I48 0.05 0.00 0.05 30.0 0.05 560.0 0.0 0

Put Options: ALTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ALTR1420U20 0.05 0.00 0.00 0.0 0.05 600.0 0.0 0
21.00 ALTR1420U21 0.02 -0.03 0.05 50.0 0.05 732.0 3.0 5
23.00 ALTR1420U23 0.02 -0.03 0.05 12.0 0.05 619.0 3.0 7
24.00 ALTR1420U24 0.05 0.00 0.05 12.0 0.05 268.0 0.0 0
25.00 ALTR1420U25 0.05 0.00 0.05 40.0 0.05 362.0 3.0 20
26.00 ALTR1420U26 0.05 0.00 0.05 10.0 0.05 691.0 7.0 27
27.00 ALTR1420U27 0.05 0.00 0.05 50.0 0.05 470.0 1.0 137
28.00 ALTR1420U28 0.04 -0.01 0.05 11.0 0.05 1113.0 3.0 27
29.00 ALTR1420U29 0.02 0.00 0.05 65.0 0.05 1061.0 5.0 765
30.00 ALTR1420U30 0.05 0.00 0.05 150.0 0.05 935.0 156.0 996
31.00 ALTR1420U31 0.10 0.05 0.05 60.0 0.10 1500.0 2.0 1,379
32.00 ALTR1420U32 0.10 -0.05 0.10 52.0 0.15 147.0 1.0 751
33.00 ALTR1420U33 0.25 0.00 0.20 790.0 0.30 1957.0 1.0 2,528
34.00 ALTR1420U34 0.76 0.23 0.45 55.0 0.50 55.0 3.0 885
35.00 ALTR1420U35 1.35 0.40 0.90 734.0 1.00 80.0 59.0 1,083
36.00 ALTR1420U36 2.85 1.20 1.55 1709.0 1.75 1298.0 4.0 307
37.00 ALTR1420U37 3.09 0.59 2.35 1613.0 2.80 2125.0 5.0 98
38.00 ALTR1420U38 3.20 -0.20 3.30 1149.0 3.70 1940.0 6.0 75
39.00 ALTR1420U39 4.70 0.30 4.30 1128.0 4.70 1944.0 10.0 97
40.00 ALTR1420U40 6.60 1.20 5.30 675.0 5.80 1740.0 1.0 22
41.00 ALTR1420U41 6.00 -0.40 6.30 226.0 6.80 725.0 2.0 2
42.00 ALTR1420U42 7.50 0.10 7.30 197.0 7.80 700.0 18.0 18
43.00 ALTR1420U43 9.10 0.70 8.30 101.0 8.80 101.0 22.0 21
44.00 ALTR1420U44 9.30 0.00 9.30 91.0 9.80 91.0 0.0 0
45.00 ALTR1420U45 10.10 0.00 10.20 465.0 11.80 764.0 0.0 0
46.00 ALTR1420U46 11.10 0.00 11.20 66.0 12.00 66.0 0.0 0
47.00 ALTR1420U47 11.50 0.00 12.20 66.0 13.50 66.0 0.0 0
48.00 ALTR1420U48 13.10 0.00 13.20 861.0 14.30 1256.0 0.0 0
Trading Center