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 (2014-07-18)Premium Content

Informatica Corporation (INFA)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 140816C00025000 C 08/16/14 25.0 6.50 7.50
INFA 140816C00027500 C 08/16/14 27.5 4.20 4.90
INFA 140816C00030000 C 08/16/14 30.0 1.85 2.40
INFA 140816C00032500 C 08/16/14 32.5 0.45 0.60
INFA 140816C00035000 C 08/16/14 35.0 0.05 0.10
INFA 140816C00037500 C 08/16/14 37.5 0.00 0.15
INFA 140816C00040000 C 08/16/14 40.0 0.00 0.05
INFA 140816C00042500 C 08/16/14 42.5 0.00 0.15
INFA 140816C00045000 C 08/16/14 45.0 0.00 0.15
INFA 140816C00047500 C 08/16/14 47.5 0.00 0.15
INFA 140816C00050000 C 08/16/14 50.0 0.00 0.15
INFA 140816P00025000 P 08/16/14 25.0 0.00 0.15
INFA 140816P00027500 P 08/16/14 27.5 0.00 0.15
INFA 140816P00030000 P 08/16/14 30.0 0.10 0.25
INFA 140816P00032500 P 08/16/14 32.5 0.80 0.95
INFA 140816P00035000 P 08/16/14 35.0 2.80 3.40
INFA 140816P00037500 P 08/16/14 37.5 5.20 5.90
INFA 140816P00040000 P 08/16/14 40.0 6.20 9.70
INFA 140816P00042500 P 08/16/14 42.5 8.70 12.20
INFA 140816P00045000 P 08/16/14 45.0 11.20 14.70
INFA 140816P00047500 P 08/16/14 47.5 13.70 17.20
INFA 140816P00050000 P 08/16/14 50.0 17.30 18.60
INFA 140920C00027500 C 09/20/14 27.5 4.30 5.00
INFA 140920C00030000 C 09/20/14 30.0 2.50 2.75
INFA 140920C00032500 C 09/20/14 32.5 0.95 1.10
INFA 140920C00035000 C 09/20/14 35.0 0.20 0.40
INFA 140920C00037500 C 09/20/14 37.5 0.00 0.15
INFA 140920C00040000 C 09/20/14 40.0 0.00 0.15
INFA 140920C00042500 C 09/20/14 42.5 0.00 0.15
INFA 140920C00045000 C 09/20/14 45.0 0.00 0.15
INFA 140920C00047500 C 09/20/14 47.5 0.00 0.15
INFA 140920C00050000 C 09/20/14 50.0 0.00 0.15
INFA 140920C00052500 C 09/20/14 52.5 0.00 0.15
INFA 140920C00055000 C 09/20/14 55.0 0.00 0.15
INFA 140920P00027500 P 09/20/14 27.5 0.05 0.25
INFA 140920P00030000 P 09/20/14 30.0 0.40 0.55
INFA 140920P00032500 P 09/20/14 32.5 1.30 1.40
INFA 140920P00035000 P 09/20/14 35.0 3.00 3.60
INFA 140920P00037500 P 09/20/14 37.5 5.20 5.90
INFA 140920P00040000 P 09/20/14 40.0 7.30 8.60
INFA 140920P00042500 P 09/20/14 42.5 10.10 11.10
INFA 140920P00045000 P 09/20/14 45.0 12.20 13.80
INFA 140920P00047500 P 09/20/14 47.5 13.70 17.20
INFA 140920P00050000 P 09/20/14 50.0 16.20 19.70
INFA 140920P00052500 P 09/20/14 52.5 18.70 22.20
INFA 140920P00055000 P 09/20/14 55.0 22.20 23.60
INFA 141220C00022500 C 12/20/14 22.5 9.30 10.20
INFA 141220C00025000 C 12/20/14 25.0 7.00 8.00
INFA 141220C00027500 C 12/20/14 27.5 5.00 5.60
INFA 141220C00030000 C 12/20/14 30.0 3.30 3.80
INFA 141220C00032500 C 12/20/14 32.5 2.05 2.20
INFA 141220C00035000 C 12/20/14 35.0 1.05 1.25
INFA 141220C00037500 C 12/20/14 37.5 0.45 0.65
INFA 141220C00040000 C 12/20/14 40.0 0.15 0.35
INFA 141220C00042500 C 12/20/14 42.5 0.05 0.25
INFA 141220C00045000 C 12/20/14 45.0 0.00 0.20
INFA 141220C00047500 C 12/20/14 47.5 0.00 0.15
INFA 141220C00050000 C 12/20/14 50.0 0.00 0.15
INFA 141220P00022500 P 12/20/14 22.5 0.10 0.30
INFA 141220P00025000 P 12/20/14 25.0 0.25 0.40
INFA 141220P00027500 P 12/20/14 27.5 0.60 0.85
INFA 141220P00030000 P 12/20/14 30.0 1.30 1.50
INFA 141220P00032500 P 12/20/14 32.5 2.40 2.50
INFA 141220P00035000 P 12/20/14 35.0 3.80 4.20
INFA 141220P00037500 P 12/20/14 37.5 5.70 6.40
INFA 141220P00040000 P 12/20/14 40.0 7.80 8.60
INFA 141220P00042500 P 12/20/14 42.5 8.70 12.20
INFA 141220P00045000 P 12/20/14 45.0 11.20 14.70
INFA 141220P00047500 P 12/20/14 47.5 13.70 17.20
INFA 141220P00050000 P 12/20/14 50.0 17.60 18.60
INFA 150117C00015000 C 01/17/15 15.0 15.80 18.30
INFA 150117C00017500 C 01/17/15 17.5 12.90 16.40
INFA 150117C00020000 C 01/17/15 20.0 10.50 13.90
INFA 150117C00022500 C 01/17/15 22.5 8.10 11.60
INFA 150117C00025000 C 01/17/15 25.0 7.10 8.10
INFA 150117C00027500 C 01/17/15 27.5 5.10 5.90
INFA 150117C00030000 C 01/17/15 30.0 3.50 4.00
INFA 150117C00032500 C 01/17/15 32.5 2.20 2.40
INFA 150117C00035000 C 01/17/15 35.0 1.25 1.45
INFA 150117C00037500 C 01/17/15 37.5 0.55 0.80
INFA 150117C00040000 C 01/17/15 40.0 0.25 0.40
INFA 150117C00042500 C 01/17/15 42.5 0.05 0.25
INFA 150117C00045000 C 01/17/15 45.0 0.00 0.25
INFA 150117C00047500 C 01/17/15 47.5 0.00 0.25
INFA 150117C00050000 C 01/17/15 50.0 0.00 0.15
INFA 150117C00055000 C 01/17/15 55.0 0.00 0.15
INFA 150117P00015000 P 01/17/15 15.0 0.00 0.20
INFA 150117P00017500 P 01/17/15 17.5 0.00 0.25
INFA 150117P00020000 P 01/17/15 20.0 0.05 0.25
INFA 150117P00022500 P 01/17/15 22.5 0.10 0.35
INFA 150117P00025000 P 01/17/15 25.0 0.35 0.55
INFA 150117P00027500 P 01/17/15 27.5 0.75 0.95
INFA 150117P00030000 P 01/17/15 30.0 1.50 1.75
INFA 150117P00032500 P 01/17/15 32.5 2.55 2.70
INFA 150117P00035000 P 01/17/15 35.0 4.00 4.50
INFA 150117P00037500 P 01/17/15 37.5 5.70 6.50
INFA 150117P00040000 P 01/17/15 40.0 7.90 8.60
INFA 150117P00042500 P 01/17/15 42.5 9.90 11.10
INFA 150117P00045000 P 01/17/15 45.0 12.60 13.50
INFA 150117P00047500 P 01/17/15 47.5 13.70 17.10
INFA 150117P00050000 P 01/17/15 50.0 16.20 19.60
INFA 150117P00055000 P 01/17/15 55.0 22.10 23.60
INFA 150320C00017500 C 03/20/15 17.5 13.90 15.80
INFA 150320C00020000 C 03/20/15 20.0 10.60 14.00
INFA 150320C00022500 C 03/20/15 22.5 8.30 11.80
INFA 150320C00025000 C 03/20/15 25.0 7.40 8.20
INFA 150320C00027500 C 03/20/15 27.5 5.50 6.20
INFA 150320C00030000 C 03/20/15 30.0 3.90 4.30
INFA 150320C00032500 C 03/20/15 32.5 2.55 2.95
INFA 150320C00035000 C 03/20/15 35.0 1.65 1.90
INFA 150320C00037500 C 03/20/15 37.5 0.95 1.25
INFA 150320C00040000 C 03/20/15 40.0 0.55 0.80
INFA 150320C00042500 C 03/20/15 42.5 0.25 0.50
INFA 150320C00045000 C 03/20/15 45.0 0.10 0.35
INFA 150320C00047500 C 03/20/15 47.5 0.00 0.25
INFA 150320C00050000 C 03/20/15 50.0 0.00 0.25
INFA 150320P00017500 P 03/20/15 17.5 0.00 0.25
INFA 150320P00020000 P 03/20/15 20.0 0.10 0.35
INFA 150320P00022500 P 03/20/15 22.5 0.30 0.50
INFA 150320P00025000 P 03/20/15 25.0 0.60 0.90
INFA 150320P00027500 P 03/20/15 27.5 1.10 1.45
INFA 150320P00030000 P 03/20/15 30.0 1.85 2.15
INFA 150320P00032500 P 03/20/15 32.5 2.95 3.30
INFA 150320P00035000 P 03/20/15 35.0 4.30 4.70
INFA 150320P00037500 P 03/20/15 37.5 6.10 6.80
INFA 150320P00040000 P 03/20/15 40.0 8.10 9.00
INFA 150320P00042500 P 03/20/15 42.5 10.30 11.30
INFA 150320P00045000 P 03/20/15 45.0 12.00 14.20
INFA 150320P00047500 P 03/20/15 47.5 13.80 17.20
INFA 150320P00050000 P 03/20/15 50.0 16.80 18.70
INFA 160115C00017500 C 01/15/16 17.5 13.90 16.20
INFA 160115C00020000 C 01/15/16 20.0 12.80 14.00
INFA 160115C00022500 C 01/15/16 22.5 10.30 11.70
INFA 160115C00025000 C 01/15/16 25.0 8.40 9.50
INFA 160115C00027500 C 01/15/16 27.5 6.50 8.10
INFA 160115C00030000 C 01/15/16 30.0 5.40 6.30
INFA 160115C00032500 C 01/15/16 32.5 4.10 5.10
INFA 160115C00035000 C 01/15/16 35.0 3.30 4.10
INFA 160115C00037500 C 01/15/16 37.5 2.40 3.20
INFA 160115C00040000 C 01/15/16 40.0 1.85 2.45
INFA 160115C00042500 C 01/15/16 42.5 1.35 1.90
INFA 160115C00045000 C 01/15/16 45.0 0.90 1.45
INFA 160115C00047500 C 01/15/16 47.5 0.60 1.10
INFA 160115C00050000 C 01/15/16 50.0 0.35 0.95
INFA 160115C00055000 C 01/15/16 55.0 0.10 0.90
INFA 160115P00017500 P 01/15/16 17.5 0.20 0.45
INFA 160115P00020000 P 01/15/16 20.0 0.50 1.00
INFA 160115P00022500 P 01/15/16 22.5 1.00 1.50
INFA 160115P00025000 P 01/15/16 25.0 1.60 2.20
INFA 160115P00027500 P 01/15/16 27.5 2.40 3.10
INFA 160115P00030000 P 01/15/16 30.0 3.00 4.20
INFA 160115P00032500 P 01/15/16 32.5 4.30 5.80
INFA 160115P00035000 P 01/15/16 35.0 6.10 7.30
INFA 160115P00037500 P 01/15/16 37.5 7.70 8.80
INFA 160115P00040000 P 01/15/16 40.0 9.10 10.90
INFA 160115P00042500 P 01/15/16 42.5 10.30 13.90
INFA 160115P00045000 P 01/15/16 45.0 13.20 14.80
INFA 160115P00047500 P 01/15/16 47.5 14.70 17.60
INFA 160115P00050000 P 01/15/16 50.0 17.00 19.80
INFA 160115P00055000 P 01/15/16 55.0 21.90 24.80

OPRA data is delayed 15 minutes.