$33.03 -0.68 (-2.02%) Altera Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 33.03
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.68 (-2.02%)
Prev Close: 33.71
Open: 33.68
Bid: 33.02
Ask: 33.03
Options:

Call Options: ALTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ALTR1422K20 12.40 0.00 12.70 275.0 14.50 442.0 0.0 0
21.00 ALTR1422K21 10.70 0.00 10.90 132.0 14.30 133.0 0.0 0
22.00 ALTR1422K22 10.40 0.00 10.00 793.0 13.40 165.0 0.0 0
23.00 ALTR1422K23 8.60 0.00 8.60 852.0 11.70 366.0 0.0 0
24.00 ALTR1422K24 8.80 0.00 8.40 113.0 10.20 129.0 0.0 0
25.00 ALTR1422K25 7.80 0.00 7.90 100.0 9.20 169.0 0.0 0
26.00 ALTR1422K26 6.90 0.00 6.90 46.0 8.20 147.0 0.0 0
27.00 ALTR1422K27 4.00 -2.00 5.90 189.0 7.20 1076.0 1.0 19
28.00 ALTR1422K28 5.00 0.00 5.00 44.0 6.30 284.0 0.0 0
29.00 ALTR1422K29 2.55 -1.65 4.10 112.0 4.90 1362.0 58.0 123
30.00 ALTR1422K30 3.90 0.00 3.20 598.0 3.60 831.0 5.0 217
31.00 ALTR1422K31 2.90 0.00 2.50 329.0 2.85 762.0 5.0 169
32.00 ALTR1422K32 2.20 0.00 1.85 143.0 2.00 209.0 151.0 229
33.00 ALTR1422K33 1.52 -0.23 1.30 332.0 1.45 366.0 47.0 2,386
34.00 ALTR1422K34 0.97 -0.28 0.90 138.0 1.00 98.0 96.0 2,133
35.00 ALTR1422K35 0.62 -0.18 0.55 844.0 0.70 465.0 18.0 2,356
36.00 ALTR1422K36 0.45 -0.11 0.35 1042.0 0.50 662.0 1.0 255
37.00 ALTR1422K37 0.40 0.10 0.20 1097.0 0.40 1180.0 3.0 904
38.00 ALTR1422K38 0.17 -0.11 0.10 1342.0 0.25 719.0 25.0 1,746
39.00 ALTR1422K39 0.05 -0.05 0.05 1356.0 0.15 521.0 17.0 1,598
40.00 ALTR1422K40 0.15 0.10 0.05 74.0 0.15 652.0 240.0 904
41.00 ALTR1422K41 0.15 0.00 0.05 1.0 0.10 563.0 0.0 0
42.00 ALTR1422K42 0.10 0.00 0.05 1.0 0.10 701.0 0.0 0
43.00 ALTR1422K43 0.10 0.00 0.05 20.0 0.05 152.0 0.0 0
44.00 ALTR1422K44 0.05 0.00 0.00 0.0 0.05 292.0 0.0 0
45.00 ALTR1422K45 0.05 0.00 0.00 0.0 0.05 487.0 0.0 0
46.00 ALTR1422K46 0.05 0.00 0.00 0.0 0.05 519.0 0.0 0
47.00 ALTR1422K47 0.05 0.00 0.00 0.0 0.05 528.0 0.0 0
48.00 ALTR1422K48 0.05 0.00 0.00 0.0 0.05 539.0 0.0 0
49.00 ALTR1422K49 0.05 0.00 0.00 0.0 0.05 537.0 0.0 0
50.00 ALTR1422K50 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0

Put Options: ALTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ALTR1422W20 0.05 0.00 0.00 0.0 0.05 537.0 0.0 0
21.00 ALTR1422W21 0.05 0.00 0.00 0.0 0.05 535.0 0.0 0
22.00 ALTR1422W22 0.05 0.00 0.00 0.0 0.05 484.0 0.0 0
23.00 ALTR1422W23 0.05 0.00 0.05 11.0 0.05 369.0 0.0 0
24.00 ALTR1422W24 0.05 0.00 0.05 255.0 0.05 133.0 0.0 0
25.00 ALTR1422W25 0.12 0.02 0.05 10.0 0.10 669.0 10.0 10
26.00 ALTR1422W26 0.21 0.16 0.05 70.0 0.10 302.0 1.0 1
27.00 ALTR1422W27 0.35 0.30 0.05 993.0 0.15 129.0 312.0 200
28.00 ALTR1422W28 0.20 0.00 0.10 1017.0 0.25 934.0 12.0 97
29.00 ALTR1422W29 0.35 0.15 0.15 1789.0 0.35 825.0 3.0 40
30.00 ALTR1422W30 0.45 0.00 0.40 335.0 0.50 735.0 15.0 350
31.00 ALTR1422W31 0.60 -0.10 0.65 1.0 0.70 3.0 204.0 409
32.00 ALTR1422W32 1.00 0.15 0.95 627.0 1.05 1.0 113.0 317
33.00 ALTR1422W33 1.40 0.15 1.40 1185.0 1.60 745.0 151.0 607
34.00 ALTR1422W34 1.90 -0.15 2.00 561.0 2.20 518.0 47.0 668
35.00 ALTR1422W35 2.45 0.00 2.70 394.0 2.90 487.0 60.0 280
36.00 ALTR1422W36 5.35 2.40 3.40 1043.0 3.70 385.0 1.0 258
37.00 ALTR1422W37 4.30 0.43 4.20 540.0 4.30 1.0 30.0 326
38.00 ALTR1422W38 2.85 -1.75 4.70 1617.0 5.50 224.0 105.0 125
39.00 ALTR1422W39 3.10 -2.40 5.20 1490.0 6.50 217.0 10.0 10
40.00 ALTR1422W40 6.40 0.00 6.20 196.0 7.40 57.0 0.0 0
41.00 ALTR1422W41 7.30 0.00 7.20 232.0 8.40 47.0 0.0 0
42.00 ALTR1422W42 8.30 0.00 8.10 232.0 9.40 60.0 0.0 0
43.00 ALTR1422W43 9.30 0.00 9.10 145.0 10.40 57.0 0.0 0
44.00 ALTR1422W44 10.30 0.00 10.10 145.0 11.40 57.0 0.0 0
45.00 ALTR1422W45 11.30 0.00 10.80 149.0 12.40 57.0 0.0 0
46.00 ALTR1422W46 12.10 0.00 10.80 715.0 13.90 215.0 0.0 0
47.00 ALTR1422W47 13.20 0.00 11.80 419.0 15.20 132.0 0.0 0
48.00 ALTR1422W48 13.30 0.00 12.80 368.0 16.20 71.0 0.0 0
49.00 ALTR1422W49 14.10 0.00 13.80 410.0 17.50 71.0 0.0 0
50.00 ALTR1422W50 16.20 0.00 15.70 1238.0 18.10 763.0 0.0 0