Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-19)Premium Content

Informatica Corporation (INFA)
As of Jun 17 2013 9:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 130622C00015000 C 06/22/13 15.0 20.60 20.80
INFA 130622C00017500 C 06/22/13 17.5 18.10 18.30
INFA 130622C00020000 C 06/22/13 20.0 15.60 15.80
INFA 130622C00022500 C 06/22/13 22.5 13.00 13.80
INFA 130622C00025000 C 06/22/13 25.0 10.60 10.80
INFA 130622C00027500 C 06/22/13 27.5 8.10 8.40
INFA 130622C00030000 C 06/22/13 30.0 5.60 5.80
INFA 130622C00032500 C 06/22/13 32.5 3.10 3.30
INFA 130622C00035000 C 06/22/13 35.0 1.00 1.10
INFA 130622C00037500 C 06/22/13 37.5 0.10 0.15
INFA 130622C00040000 C 06/22/13 40.0 0.00 0.10
INFA 130622C00042500 C 06/22/13 42.5 0.00 0.05
INFA 130622C00045000 C 06/22/13 45.0 0.00 0.05
INFA 130622C00047500 C 06/22/13 47.5 0.00 0.05
INFA 130622C00050000 C 06/22/13 50.0 0.00 0.05
INFA 130622P00015000 P 06/22/13 15.0 0.00 0.05
INFA 130622P00017500 P 06/22/13 17.5 0.00 0.05
INFA 130622P00020000 P 06/22/13 20.0 0.00 0.05
INFA 130622P00022500 P 06/22/13 22.5 0.00 0.05
INFA 130622P00025000 P 06/22/13 25.0 0.00 0.20
INFA 130622P00027500 P 06/22/13 27.5 0.00 0.10
INFA 130622P00030000 P 06/22/13 30.0 0.00 0.10
INFA 130622P00032500 P 06/22/13 32.5 0.00 0.10
INFA 130622P00035000 P 06/22/13 35.0 0.30 0.35
INFA 130622P00037500 P 06/22/13 37.5 1.85 2.00
INFA 130622P00040000 P 06/22/13 40.0 4.20 4.40
INFA 130622P00042500 P 06/22/13 42.5 6.70 6.90
INFA 130622P00045000 P 06/22/13 45.0 9.20 9.40
INFA 130622P00047500 P 06/22/13 47.5 11.70 11.90
INFA 130622P00050000 P 06/22/13 50.0 14.20 14.40
INFA 130720C00025000 C 07/20/13 25.0 10.60 10.90
INFA 130720C00027500 C 07/20/13 27.5 8.10 8.40
INFA 130720C00030000 C 07/20/13 30.0 5.70 6.00
INFA 130720C00032500 C 07/20/13 32.5 3.50 3.70
INFA 130720C00035000 C 07/20/13 35.0 1.80 1.90
INFA 130720C00037500 C 07/20/13 37.5 0.70 0.85
INFA 130720C00040000 C 07/20/13 40.0 0.25 0.35
INFA 130720C00042500 C 07/20/13 42.5 0.00 0.25
INFA 130720C00045000 C 07/20/13 45.0 0.00 0.20
INFA 130720P00025000 P 07/20/13 25.0 0.00 0.15
INFA 130720P00027500 P 07/20/13 27.5 0.00 0.20
INFA 130720P00030000 P 07/20/13 30.0 0.05 0.25
INFA 130720P00032500 P 07/20/13 32.5 0.35 0.45
INFA 130720P00035000 P 07/20/13 35.0 1.10 1.20
INFA 130720P00037500 P 07/20/13 37.5 2.50 2.60
INFA 130720P00040000 P 07/20/13 40.0 4.10 4.90
INFA 130720P00042500 P 07/20/13 42.5 6.50 7.20
INFA 130720P00045000 P 07/20/13 45.0 9.10 9.60
INFA 130921C00017500 C 09/21/13 17.5 17.90 18.60
INFA 130921C00020000 C 09/21/13 20.0 15.60 16.30
INFA 130921C00022500 C 09/21/13 22.5 13.10 13.90
INFA 130921C00025000 C 09/21/13 25.0 10.80 11.00
INFA 130921C00027500 C 09/21/13 27.5 8.50 8.80
INFA 130921C00030000 C 09/21/13 30.0 6.50 6.70
INFA 130921C00032500 C 09/21/13 32.5 4.60 4.90
INFA 130921C00035000 C 09/21/13 35.0 3.20 3.30
INFA 130921C00037500 C 09/21/13 37.5 2.05 2.15
INFA 130921C00040000 C 09/21/13 40.0 1.25 1.35
INFA 130921C00042500 C 09/21/13 42.5 0.70 0.80
INFA 130921C00045000 C 09/21/13 45.0 0.35 0.45
INFA 130921C00047500 C 09/21/13 47.5 0.20 0.30
INFA 130921C00050000 C 09/21/13 50.0 0.05 0.20
INFA 130921P00017500 P 09/21/13 17.5 0.00 0.20
INFA 130921P00020000 P 09/21/13 20.0 0.00 0.10
INFA 130921P00022500 P 09/21/13 22.5 0.00 0.15
INFA 130921P00025000 P 09/21/13 25.0 0.15 0.25
INFA 130921P00027500 P 09/21/13 27.5 0.30 0.50
INFA 130921P00030000 P 09/21/13 30.0 0.75 0.85
INFA 130921P00032500 P 09/21/13 32.5 1.45 1.55
INFA 130921P00035000 P 09/21/13 35.0 2.40 2.55
INFA 130921P00037500 P 09/21/13 37.5 3.70 3.90
INFA 130921P00040000 P 09/21/13 40.0 5.40 5.60
INFA 130921P00042500 P 09/21/13 42.5 7.40 7.60
INFA 130921P00045000 P 09/21/13 45.0 9.60 9.80
INFA 130921P00047500 P 09/21/13 47.5 11.90 12.10
INFA 130921P00050000 P 09/21/13 50.0 13.80 14.60
INFA 131221C00017500 C 12/21/13 17.5 17.90 18.90
INFA 131221C00020000 C 12/21/13 20.0 15.40 16.70
INFA 131221C00022500 C 12/21/13 22.5 13.40 13.70
INFA 131221C00025000 C 12/21/13 25.0 11.20 11.50
INFA 131221C00027500 C 12/21/13 27.5 9.10 9.40
INFA 131221C00030000 C 12/21/13 30.0 7.20 7.50
INFA 131221C00032500 C 12/21/13 32.5 5.60 5.80
INFA 131221C00035000 C 12/21/13 35.0 4.20 4.40
INFA 131221C00037500 C 12/21/13 37.5 3.00 3.30
INFA 131221C00040000 C 12/21/13 40.0 2.15 2.35
INFA 131221C00042500 C 12/21/13 42.5 1.50 1.65
INFA 131221C00045000 C 12/21/13 45.0 1.00 1.15
INFA 131221C00047500 C 12/21/13 47.5 0.65 0.75
INFA 131221C00050000 C 12/21/13 50.0 0.40 0.50
INFA 131221P00017500 P 12/21/13 17.5 0.00 0.25
INFA 131221P00020000 P 12/21/13 20.0 0.05 0.25
INFA 131221P00022500 P 12/21/13 22.5 0.25 0.40
INFA 131221P00025000 P 12/21/13 25.0 0.50 0.65
INFA 131221P00027500 P 12/21/13 27.5 0.95 1.05
INFA 131221P00030000 P 12/21/13 30.0 1.55 1.65
INFA 131221P00032500 P 12/21/13 32.5 2.35 2.50
INFA 131221P00035000 P 12/21/13 35.0 3.40 3.60
INFA 131221P00037500 P 12/21/13 37.5 4.80 5.00
INFA 131221P00040000 P 12/21/13 40.0 6.00 6.70
INFA 131221P00042500 P 12/21/13 42.5 8.20 8.40
INFA 131221P00045000 P 12/21/13 45.0 9.70 10.50
INFA 131221P00047500 P 12/21/13 47.5 11.80 12.80
INFA 131221P00050000 P 12/21/13 50.0 14.20 15.10
INFA 140118C00015000 C 01/18/14 15.0 20.50 21.30
INFA 140118C00017500 C 01/18/14 17.5 18.10 18.90
INFA 140118C00020000 C 01/18/14 20.0 15.60 16.60
INFA 140118C00022500 C 01/18/14 22.5 13.50 13.80
INFA 140118C00025000 C 01/18/14 25.0 11.30 11.60
INFA 140118C00027500 C 01/18/14 27.5 9.30 9.60
INFA 140118C00030000 C 01/18/14 30.0 7.40 7.70
INFA 140118C00032500 C 01/18/14 32.5 5.80 6.10
INFA 140118C00035000 C 01/18/14 35.0 4.40 4.70
INFA 140118C00037500 C 01/18/14 37.5 3.20 3.60
INFA 140118C00040000 C 01/18/14 40.0 2.45 2.60
INFA 140118C00042500 C 01/18/14 42.5 1.70 1.85
INFA 140118C00045000 C 01/18/14 45.0 1.20 1.35
INFA 140118C00047500 C 01/18/14 47.5 0.80 0.95
INFA 140118C00050000 C 01/18/14 50.0 0.55 0.65
INFA 140118C00052500 C 01/18/14 52.5 0.35 0.45
INFA 140118C00055000 C 01/18/14 55.0 0.15 0.40
INFA 140118C00060000 C 01/18/14 60.0 0.05 0.20
INFA 140118C00065000 C 01/18/14 65.0 0.00 0.15
INFA 140118C00070000 C 01/18/14 70.0 0.00 0.10
INFA 140118P00015000 P 01/18/14 15.0 0.00 0.15
INFA 140118P00017500 P 01/18/14 17.5 0.10 0.20
INFA 140118P00020000 P 01/18/14 20.0 0.20 0.30
INFA 140118P00022500 P 01/18/14 22.5 0.35 0.50
INFA 140118P00025000 P 01/18/14 25.0 0.65 0.75
INFA 140118P00027500 P 01/18/14 27.5 1.10 1.25
INFA 140118P00030000 P 01/18/14 30.0 1.75 1.85
INFA 140118P00032500 P 01/18/14 32.5 2.60 2.75
INFA 140118P00035000 P 01/18/14 35.0 3.70 3.90
INFA 140118P00037500 P 01/18/14 37.5 5.00 5.20
INFA 140118P00040000 P 01/18/14 40.0 6.60 6.80
INFA 140118P00042500 P 01/18/14 42.5 8.40 8.60
INFA 140118P00045000 P 01/18/14 45.0 10.30 10.60
INFA 140118P00047500 P 01/18/14 47.5 12.40 12.70
INFA 140118P00050000 P 01/18/14 50.0 14.70 14.90
INFA 140118P00052500 P 01/18/14 52.5 17.00 17.20
INFA 140118P00055000 P 01/18/14 55.0 19.00 19.60
INFA 140118P00060000 P 01/18/14 60.0 23.80 24.80
INFA 140118P00065000 P 01/18/14 65.0 28.70 29.70
INFA 140118P00070000 P 01/18/14 70.0 33.70 34.70
INFA 150117C00015000 C 01/17/15 15.0 20.70 21.80
INFA 150117C00017500 C 01/17/15 17.5 18.60 19.50
INFA 150117C00020000 C 01/17/15 20.0 16.60 17.30
INFA 150117C00022500 C 01/17/15 22.5 14.70 15.20
INFA 150117C00025000 C 01/17/15 25.0 12.90 13.40
INFA 150117C00027500 C 01/17/15 27.5 11.20 11.70
INFA 150117C00030000 C 01/17/15 30.0 9.70 10.20
INFA 150117C00032500 C 01/17/15 32.5 8.30 8.90
INFA 150117C00035000 C 01/17/15 35.0 7.10 7.60
INFA 150117C00037500 C 01/17/15 37.5 6.00 6.50
INFA 150117C00040000 C 01/17/15 40.0 4.90 5.80
INFA 150117C00042500 C 01/17/15 42.5 4.20 4.70
INFA 150117C00045000 C 01/17/15 45.0 3.50 4.00
INFA 150117C00047500 C 01/17/15 47.5 2.85 3.40
INFA 150117C00050000 C 01/17/15 50.0 2.35 2.85
INFA 150117C00055000 C 01/17/15 55.0 1.55 1.95
INFA 150117P00015000 P 01/17/15 15.0 0.40 0.60
INFA 150117P00017500 P 01/17/15 17.5 0.70 0.95
INFA 150117P00020000 P 01/17/15 20.0 1.10 1.35
INFA 150117P00022500 P 01/17/15 22.5 1.60 1.85
INFA 150117P00025000 P 01/17/15 25.0 2.25 2.55
INFA 150117P00027500 P 01/17/15 27.5 3.10 3.40
INFA 150117P00030000 P 01/17/15 30.0 4.00 4.30
INFA 150117P00032500 P 01/17/15 32.5 5.10 5.50
INFA 150117P00035000 P 01/17/15 35.0 6.30 6.70
INFA 150117P00037500 P 01/17/15 37.5 7.70 8.10
INFA 150117P00040000 P 01/17/15 40.0 9.20 9.60
INFA 150117P00042500 P 01/17/15 42.5 10.50 11.50
INFA 150117P00045000 P 01/17/15 45.0 12.70 13.10
INFA 150117P00047500 P 01/17/15 47.5 14.50 15.00
INFA 150117P00050000 P 01/17/15 50.0 16.50 16.90
INFA 150117P00055000 P 01/17/15 55.0 20.70 21.10