Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-17)Premium Content

Informatica Corporation (INFA)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 150515C00022500 C 05/15/15 22.5 24.80 25.90
INFA 150515C00025000 C 05/15/15 25.0 20.50 25.20
INFA 150515C00027500 C 05/15/15 27.5 18.00 22.80
INFA 150515C00030000 C 05/15/15 30.0 15.50 20.20
INFA 150515C00032500 C 05/15/15 32.5 13.00 17.80
INFA 150515C00035000 C 05/15/15 35.0 10.50 15.20
INFA 150515C00037500 C 05/15/15 37.5 8.00 12.80
INFA 150515C00040000 C 05/15/15 40.0 7.30 8.40
INFA 150515C00042500 C 05/15/15 42.5 4.90 5.80
INFA 150515C00045000 C 05/15/15 45.0 2.75 2.95
INFA 150515C00047500 C 05/15/15 47.5 0.40 0.60
INFA 150515C00050000 C 05/15/15 50.0 0.00 0.05
INFA 150515C00052500 C 05/15/15 52.5 0.00 0.05
INFA 150515C00055000 C 05/15/15 55.0 0.00 0.05
INFA 150515C00060000 C 05/15/15 60.0 0.00 0.05
INFA 150515C00065000 C 05/15/15 65.0 0.00 0.50
INFA 150515P00022500 P 05/15/15 22.5 0.00 0.05
INFA 150515P00025000 P 05/15/15 25.0 0.00 0.05
INFA 150515P00027500 P 05/15/15 27.5 0.00 0.05
INFA 150515P00030000 P 05/15/15 30.0 0.00 0.05
INFA 150515P00032500 P 05/15/15 32.5 0.00 0.05
INFA 150515P00035000 P 05/15/15 35.0 0.00 0.05
INFA 150515P00037500 P 05/15/15 37.5 0.00 0.05
INFA 150515P00040000 P 05/15/15 40.0 0.00 0.05
INFA 150515P00042500 P 05/15/15 42.5 0.00 0.10
INFA 150515P00045000 P 05/15/15 45.0 0.00 0.15
INFA 150515P00047500 P 05/15/15 47.5 0.00 0.35
INFA 150515P00050000 P 05/15/15 50.0 1.70 4.40
INFA 150515P00052500 P 05/15/15 52.5 3.70 5.70
INFA 150515P00055000 P 05/15/15 55.0 4.90 9.50
INFA 150515P00060000 P 05/15/15 60.0 9.80 14.50
INFA 150515P00065000 P 05/15/15 65.0 16.60 17.70
INFA 150619C00020000 C 06/19/15 20.0 27.30 28.40
INFA 150619C00022500 C 06/19/15 22.5 23.00 27.80
INFA 150619C00025000 C 06/19/15 25.0 20.50 25.20
INFA 150619C00027500 C 06/19/15 27.5 18.00 22.80
INFA 150619C00030000 C 06/19/15 30.0 15.50 20.20
INFA 150619C00032500 C 06/19/15 32.5 13.00 17.80
INFA 150619C00035000 C 06/19/15 35.0 10.50 15.20
INFA 150619C00037500 C 06/19/15 37.5 9.80 11.00
INFA 150619C00040000 C 06/19/15 40.0 7.30 8.20
INFA 150619C00042500 C 06/19/15 42.5 4.90 5.80
INFA 150619C00045000 C 06/19/15 45.0 2.75 3.00
INFA 150619C00047500 C 06/19/15 47.5 0.00 0.95
INFA 150619C00050000 C 06/19/15 50.0 0.00 0.10
INFA 150619C00052500 C 06/19/15 52.5 0.00 0.05
INFA 150619C00055000 C 06/19/15 55.0 0.00 0.05
INFA 150619C00060000 C 06/19/15 60.0 0.00 0.05
INFA 150619C00065000 C 06/19/15 65.0 0.00 0.05
INFA 150619P00020000 P 06/19/15 20.0 0.00 0.05
INFA 150619P00022500 P 06/19/15 22.5 0.00 0.05
INFA 150619P00025000 P 06/19/15 25.0 0.00 0.05
INFA 150619P00027500 P 06/19/15 27.5 0.00 0.05
INFA 150619P00030000 P 06/19/15 30.0 0.00 0.05
INFA 150619P00032500 P 06/19/15 32.5 0.00 0.05
INFA 150619P00035000 P 06/19/15 35.0 0.00 0.05
INFA 150619P00037500 P 06/19/15 37.5 0.00 0.10
INFA 150619P00040000 P 06/19/15 40.0 0.00 0.15
INFA 150619P00042500 P 06/19/15 42.5 0.00 0.20
INFA 150619P00045000 P 06/19/15 45.0 0.00 0.25
INFA 150619P00047500 P 06/19/15 47.5 0.10 0.55
INFA 150619P00050000 P 06/19/15 50.0 0.90 4.80
INFA 150619P00052500 P 06/19/15 52.5 3.70 5.70
INFA 150619P00055000 P 06/19/15 55.0 6.10 8.30
INFA 150619P00060000 P 06/19/15 60.0 9.70 14.50
INFA 150619P00065000 P 06/19/15 65.0 16.60 17.70
INFA 150918C00025000 C 09/18/15 25.0 21.80 23.50
INFA 150918C00027500 C 09/18/15 27.5 18.00 22.80
INFA 150918C00030000 C 09/18/15 30.0 15.50 20.20
INFA 150918C00032500 C 09/18/15 32.5 13.00 17.80
INFA 150918C00035000 C 09/18/15 35.0 10.60 15.20
INFA 150918C00037500 C 09/18/15 37.5 9.80 11.20
INFA 150918C00040000 C 09/18/15 40.0 8.10 8.70
INFA 150918C00042500 C 09/18/15 42.5 5.70 6.10
INFA 150918C00045000 C 09/18/15 45.0 3.40 3.80
INFA 150918C00047500 C 09/18/15 47.5 1.10 1.25
INFA 150918C00050000 C 09/18/15 50.0 0.00 0.10
INFA 150918C00052500 C 09/18/15 52.5 0.00 0.05
INFA 150918C00055000 C 09/18/15 55.0 0.00 0.05
INFA 150918C00060000 C 09/18/15 60.0 0.00 0.05
INFA 150918C00065000 C 09/18/15 65.0 0.00 0.05
INFA 150918P00025000 P 09/18/15 25.0 0.00 0.05
INFA 150918P00027500 P 09/18/15 27.5 0.00 0.05
INFA 150918P00030000 P 09/18/15 30.0 0.00 0.05
INFA 150918P00032500 P 09/18/15 32.5 0.00 0.05
INFA 150918P00035000 P 09/18/15 35.0 0.00 0.10
INFA 150918P00037500 P 09/18/15 37.5 0.05 0.15
INFA 150918P00040000 P 09/18/15 40.0 0.10 0.25
INFA 150918P00042500 P 09/18/15 42.5 0.05 0.35
INFA 150918P00045000 P 09/18/15 45.0 0.00 0.50
INFA 150918P00047500 P 09/18/15 47.5 0.05 0.75
INFA 150918P00050000 P 09/18/15 50.0 0.00 4.70
INFA 150918P00052500 P 09/18/15 52.5 2.30 7.00
INFA 150918P00055000 P 09/18/15 55.0 4.80 9.50
INFA 150918P00060000 P 09/18/15 60.0 9.80 14.50
INFA 150918P00065000 P 09/18/15 65.0 16.60 17.70
INFA 160115C00017500 C 01/15/16 17.5 29.40 31.00
INFA 160115C00020000 C 01/15/16 20.0 26.50 28.50
INFA 160115C00022500 C 01/15/16 22.5 23.00 27.80
INFA 160115C00025000 C 01/15/16 25.0 20.50 25.20
INFA 160115C00027500 C 01/15/16 27.5 18.00 22.80
INFA 160115C00030000 C 01/15/16 30.0 16.80 18.60
INFA 160115C00032500 C 01/15/16 32.5 14.10 16.10
INFA 160115C00035000 C 01/15/16 35.0 11.60 13.80
INFA 160115C00037500 C 01/15/16 37.5 10.40 10.90
INFA 160115C00040000 C 01/15/16 40.0 5.80 10.40
INFA 160115C00042500 C 01/15/16 42.5 5.20 6.40
INFA 160115C00045000 C 01/15/16 45.0 2.95 4.00
INFA 160115C00047500 C 01/15/16 47.5 0.85 1.60
INFA 160115C00050000 C 01/15/16 50.0 0.00 0.15
INFA 160115C00052500 C 01/15/16 52.5 0.00 0.05
INFA 160115C00055000 C 01/15/16 55.0 0.00 0.05
INFA 160115C00060000 C 01/15/16 60.0 0.00 0.05
INFA 160115C00065000 C 01/15/16 65.0 0.00 0.05
INFA 160115P00017500 P 01/15/16 17.5 0.00 0.05
INFA 160115P00020000 P 01/15/16 20.0 0.00 0.05
INFA 160115P00022500 P 01/15/16 22.5 0.00 0.05
INFA 160115P00025000 P 01/15/16 25.0 0.00 0.05
INFA 160115P00027500 P 01/15/16 27.5 0.00 0.05
INFA 160115P00030000 P 01/15/16 30.0 0.00 0.05
INFA 160115P00032500 P 01/15/16 32.5 0.00 0.10
INFA 160115P00035000 P 01/15/16 35.0 0.00 0.10
INFA 160115P00037500 P 01/15/16 37.5 0.00 0.20
INFA 160115P00040000 P 01/15/16 40.0 0.00 0.25
INFA 160115P00042500 P 01/15/16 42.5 0.05 0.35
INFA 160115P00045000 P 01/15/16 45.0 0.05 0.50
INFA 160115P00047500 P 01/15/16 47.5 0.30 0.85
INFA 160115P00050000 P 01/15/16 50.0 1.20 3.60
INFA 160115P00052500 P 01/15/16 52.5 2.30 7.00
INFA 160115P00055000 P 01/15/16 55.0 4.80 9.50
INFA 160115P00060000 P 01/15/16 60.0 9.80 14.50
INFA 160115P00065000 P 01/15/16 65.0 16.60 17.70
INFA 170120C00020000 C 01/20/17 20.0 25.40 29.30
INFA 170120C00022500 C 01/20/17 22.5 22.90 27.50
INFA 170120C00025000 C 01/20/17 25.0 20.40 25.00
INFA 170120C00027500 C 01/20/17 27.5 17.80 22.50
INFA 170120C00030000 C 01/20/17 30.0 15.30 20.00
INFA 170120C00032500 C 01/20/17 32.5 13.00 17.80
INFA 170120C00035000 C 01/20/17 35.0 10.50 15.40
INFA 170120C00037500 C 01/20/17 37.5 8.00 12.90
INFA 170120C00040000 C 01/20/17 40.0 5.50 10.40
INFA 170120C00042500 C 01/20/17 42.5 3.60 8.20
INFA 170120C00045000 C 01/20/17 45.0 2.10 4.50
INFA 170120C00047500 C 01/20/17 47.5 1.00 2.10
INFA 170120C00050000 C 01/20/17 50.0 0.10 0.20
INFA 170120C00052500 C 01/20/17 52.5 0.00 0.10
INFA 170120C00055000 C 01/20/17 55.0 0.00 0.05
INFA 170120C00060000 C 01/20/17 60.0 0.00 0.05
INFA 170120C00065000 C 01/20/17 65.0 0.00 0.05
INFA 170120P00020000 P 01/20/17 20.0 0.00 0.05
INFA 170120P00022500 P 01/20/17 22.5 0.00 0.05
INFA 170120P00025000 P 01/20/17 25.0 0.00 0.05
INFA 170120P00027500 P 01/20/17 27.5 0.00 0.05
INFA 170120P00030000 P 01/20/17 30.0 0.00 0.10
INFA 170120P00032500 P 01/20/17 32.5 0.00 0.10
INFA 170120P00035000 P 01/20/17 35.0 0.00 0.15
INFA 170120P00037500 P 01/20/17 37.5 0.00 0.25
INFA 170120P00040000 P 01/20/17 40.0 0.00 0.30
INFA 170120P00042500 P 01/20/17 42.5 0.00 0.45
INFA 170120P00045000 P 01/20/17 45.0 0.10 0.60
INFA 170120P00047500 P 01/20/17 47.5 0.00 0.90
INFA 170120P00050000 P 01/20/17 50.0 0.00 3.20
INFA 170120P00052500 P 01/20/17 52.5 2.20 7.00
INFA 170120P00055000 P 01/20/17 55.0 4.70 9.50
INFA 170120P00060000 P 01/20/17 60.0 9.70 14.50
INFA 170120P00065000 P 01/20/17 65.0 15.90 18.20

OPRA data is delayed 15 minutes.