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 (2015-01-16)Premium Content

Informatica Corporation (INFA)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 150320C00017500 C 03/20/15 17.5 24.00 27.70
INFA 150320C00020000 C 03/20/15 20.0 21.50 25.10
INFA 150320C00022500 C 03/20/15 22.5 18.40 22.70
INFA 150320C00025000 C 03/20/15 25.0 16.50 20.00
INFA 150320C00027500 C 03/20/15 27.5 13.70 17.50
INFA 150320C00030000 C 03/20/15 30.0 11.90 14.80
INFA 150320C00032500 C 03/20/15 32.5 10.00 12.20
INFA 150320C00035000 C 03/20/15 35.0 7.70 8.60
INFA 150320C00037500 C 03/20/15 37.5 5.20 6.40
INFA 150320C00040000 C 03/20/15 40.0 2.90 3.90
INFA 150320C00042500 C 03/20/15 42.5 1.05 1.40
INFA 150320C00045000 C 03/20/15 45.0 0.20 0.45
INFA 150320C00047500 C 03/20/15 47.5 0.00 0.50
INFA 150320C00050000 C 03/20/15 50.0 0.00 0.50
INFA 150320P00017500 P 03/20/15 17.5 0.00 0.50
INFA 150320P00020000 P 03/20/15 20.0 0.00 0.25
INFA 150320P00022500 P 03/20/15 22.5 0.00 0.50
INFA 150320P00025000 P 03/20/15 25.0 0.00 0.50
INFA 150320P00027500 P 03/20/15 27.5 0.00 0.50
INFA 150320P00030000 P 03/20/15 30.0 0.00 0.50
INFA 150320P00032500 P 03/20/15 32.5 0.00 0.50
INFA 150320P00035000 P 03/20/15 35.0 0.00 0.50
INFA 150320P00037500 P 03/20/15 37.5 0.05 0.20
INFA 150320P00040000 P 03/20/15 40.0 0.20 0.35
INFA 150320P00042500 P 03/20/15 42.5 0.70 0.90
INFA 150320P00045000 P 03/20/15 45.0 1.80 2.65
INFA 150320P00047500 P 03/20/15 47.5 3.90 6.00
INFA 150320P00050000 P 03/20/15 50.0 6.30 7.50
INFA 150417C00030000 C 04/17/15 30.0 12.50 14.10
INFA 150417C00032500 C 04/17/15 32.5 10.10 11.60
INFA 150417C00035000 C 04/17/15 35.0 7.70 8.90
INFA 150417C00037500 C 04/17/15 37.5 5.30 6.50
INFA 150417C00040000 C 04/17/15 40.0 3.30 4.20
INFA 150417C00042500 C 04/17/15 42.5 1.65 2.10
INFA 150417C00045000 C 04/17/15 45.0 0.55 1.00
INFA 150417C00047500 C 04/17/15 47.5 0.05 0.55
INFA 150417C00050000 C 04/17/15 50.0 0.00 0.50
INFA 150417C00052500 C 04/17/15 52.5 0.00 0.50
INFA 150417C00055000 C 04/17/15 55.0 0.00 0.50
INFA 150417P00030000 P 04/17/15 30.0 0.00 0.50
INFA 150417P00032500 P 04/17/15 32.5 0.00 0.50
INFA 150417P00035000 P 04/17/15 35.0 0.00 0.50
INFA 150417P00037500 P 04/17/15 37.5 0.15 0.50
INFA 150417P00040000 P 04/17/15 40.0 0.40 0.80
INFA 150417P00042500 P 04/17/15 42.5 1.00 1.50
INFA 150417P00045000 P 04/17/15 45.0 2.10 2.95
INFA 150417P00047500 P 04/17/15 47.5 4.00 5.10
INFA 150417P00050000 P 04/17/15 50.0 6.30 7.40
INFA 150417P00052500 P 04/17/15 52.5 8.80 9.90
INFA 150417P00055000 P 04/17/15 55.0 11.00 12.60
INFA 150619C00020000 C 06/19/15 20.0 21.60 25.10
INFA 150619C00022500 C 06/19/15 22.5 19.10 22.60
INFA 150619C00025000 C 06/19/15 25.0 16.70 20.10
INFA 150619C00027500 C 06/19/15 27.5 14.10 17.60
INFA 150619C00030000 C 06/19/15 30.0 11.60 15.20
INFA 150619C00032500 C 06/19/15 32.5 9.40 11.90
INFA 150619C00035000 C 06/19/15 35.0 8.10 9.20
INFA 150619C00037500 C 06/19/15 37.5 6.00 7.10
INFA 150619C00040000 C 06/19/15 40.0 4.20 5.20
INFA 150619C00042500 C 06/19/15 42.5 2.80 3.50
INFA 150619C00045000 C 06/19/15 45.0 1.65 2.15
INFA 150619C00047500 C 06/19/15 47.5 0.85 1.40
INFA 150619C00050000 C 06/19/15 50.0 0.40 0.90
INFA 150619C00052500 C 06/19/15 52.5 0.10 0.60
INFA 150619P00020000 P 06/19/15 20.0 0.00 0.50
INFA 150619P00022500 P 06/19/15 22.5 0.00 0.50
INFA 150619P00025000 P 06/19/15 25.0 0.00 0.50
INFA 150619P00027500 P 06/19/15 27.5 0.00 0.50
INFA 150619P00030000 P 06/19/15 30.0 0.00 0.50
INFA 150619P00032500 P 06/19/15 32.5 0.05 0.50
INFA 150619P00035000 P 06/19/15 35.0 0.35 0.70
INFA 150619P00037500 P 06/19/15 37.5 0.70 0.90
INFA 150619P00040000 P 06/19/15 40.0 1.40 1.60
INFA 150619P00042500 P 06/19/15 42.5 2.40 2.80
INFA 150619P00045000 P 06/19/15 45.0 3.50 4.10
INFA 150619P00047500 P 06/19/15 47.5 4.40 6.20
INFA 150619P00050000 P 06/19/15 50.0 6.10 8.50
INFA 150619P00052500 P 06/19/15 52.5 8.60 10.40
INFA 150918C00025000 C 09/18/15 25.0 16.70 20.20
INFA 150918C00027500 C 09/18/15 27.5 14.30 17.80
INFA 150918C00030000 C 09/18/15 30.0 11.90 15.40
INFA 150918C00032500 C 09/18/15 32.5 9.60 13.10
INFA 150918C00035000 C 09/18/15 35.0 8.60 9.70
INFA 150918C00037500 C 09/18/15 37.5 6.80 7.70
INFA 150918C00040000 C 09/18/15 40.0 5.10 6.10
INFA 150918C00042500 C 09/18/15 42.5 3.70 4.50
INFA 150918C00045000 C 09/18/15 45.0 2.75 3.30
INFA 150918C00047500 C 09/18/15 47.5 1.70 2.30
INFA 150918C00050000 C 09/18/15 50.0 0.95 1.55
INFA 150918C00052500 C 09/18/15 52.5 0.55 1.05
INFA 150918C00055000 C 09/18/15 55.0 0.25 1.60
INFA 150918P00025000 P 09/18/15 25.0 0.00 0.50
INFA 150918P00027500 P 09/18/15 27.5 0.00 0.50
INFA 150918P00030000 P 09/18/15 30.0 0.10 0.50
INFA 150918P00032500 P 09/18/15 32.5 0.30 0.80
INFA 150918P00035000 P 09/18/15 35.0 0.65 1.15
INFA 150918P00037500 P 09/18/15 37.5 1.15 1.65
INFA 150918P00040000 P 09/18/15 40.0 1.75 3.60
INFA 150918P00042500 P 09/18/15 42.5 2.70 3.50
INFA 150918P00045000 P 09/18/15 45.0 4.10 4.80
INFA 150918P00047500 P 09/18/15 47.5 5.50 6.50
INFA 150918P00050000 P 09/18/15 50.0 7.40 8.40
INFA 150918P00052500 P 09/18/15 52.5 8.20 11.10
INFA 150918P00055000 P 09/18/15 55.0 10.80 13.80
INFA 160115C00017500 C 01/15/16 17.5 24.40 27.40
INFA 160115C00020000 C 01/15/16 20.0 22.00 24.90
INFA 160115C00022500 C 01/15/16 22.5 19.60 22.80
INFA 160115C00025000 C 01/15/16 25.0 17.10 20.30
INFA 160115C00027500 C 01/15/16 27.5 14.80 18.00
INFA 160115C00030000 C 01/15/16 30.0 12.50 15.70
INFA 160115C00032500 C 01/15/16 32.5 10.40 13.60
INFA 160115C00035000 C 01/15/16 35.0 9.00 11.60
INFA 160115C00037500 C 01/15/16 37.5 7.10 8.90
INFA 160115C00040000 C 01/15/16 40.0 5.50 7.70
INFA 160115C00042500 C 01/15/16 42.5 4.20 5.70
INFA 160115C00045000 C 01/15/16 45.0 3.00 5.80
INFA 160115C00047500 C 01/15/16 47.5 2.00 3.70
INFA 160115C00050000 C 01/15/16 50.0 1.50 2.35
INFA 160115C00052500 C 01/15/16 52.5 0.85 3.50
INFA 160115C00055000 C 01/15/16 55.0 0.55 2.90
INFA 160115C00060000 C 01/15/16 60.0 0.05 3.80
INFA 160115P00017500 P 01/15/16 17.5 0.00 0.60
INFA 160115P00020000 P 01/15/16 20.0 0.00 2.65
INFA 160115P00022500 P 01/15/16 22.5 0.00 4.90
INFA 160115P00025000 P 01/15/16 25.0 0.00 2.00
INFA 160115P00027500 P 01/15/16 27.5 0.00 3.90
INFA 160115P00030000 P 01/15/16 30.0 0.20 3.80
INFA 160115P00032500 P 01/15/16 32.5 0.60 4.90
INFA 160115P00035000 P 01/15/16 35.0 1.05 3.00
INFA 160115P00037500 P 01/15/16 37.5 1.65 4.00
INFA 160115P00040000 P 01/15/16 40.0 2.20 5.00
INFA 160115P00042500 P 01/15/16 42.5 3.20 4.60
INFA 160115P00045000 P 01/15/16 45.0 4.50 7.40
INFA 160115P00047500 P 01/15/16 47.5 5.80 7.60
INFA 160115P00050000 P 01/15/16 50.0 7.60 9.30
INFA 160115P00052500 P 01/15/16 52.5 9.50 11.20
INFA 160115P00055000 P 01/15/16 55.0 11.00 14.20
INFA 160115P00060000 P 01/15/16 60.0 15.60 18.50
INFA 170120C00020000 C 01/20/17 20.0 21.40 26.00
INFA 170120C00022500 C 01/20/17 22.5 19.20 24.00
INFA 170120C00025000 C 01/20/17 25.0 17.00 21.50
INFA 170120C00027500 C 01/20/17 27.5 15.00 19.50
INFA 170120C00030000 C 01/20/17 30.0 13.10 17.10
INFA 170120C00032500 C 01/20/17 32.5 11.10 15.10
INFA 170120C00035000 C 01/20/17 35.0 9.60 13.60
INFA 170120C00037500 C 01/20/17 37.5 8.60 12.00
INFA 170120C00040000 C 01/20/17 40.0 7.10 9.10
INFA 170120C00042500 C 01/20/17 42.5 4.50 8.90
INFA 170120C00045000 C 01/20/17 45.0 3.10 7.60
INFA 170120C00047500 C 01/20/17 47.5 2.10 6.80
INFA 170120C00050000 C 01/20/17 50.0 1.10 5.60
INFA 170120C00052500 C 01/20/17 52.5 0.50 5.00
INFA 170120C00055000 C 01/20/17 55.0 1.55 2.85
INFA 170120C00060000 C 01/20/17 60.0 0.00 4.20
INFA 170120P00020000 P 01/20/17 20.0 0.00 4.90
INFA 170120P00022500 P 01/20/17 22.5 0.00 4.90
INFA 170120P00025000 P 01/20/17 25.0 0.00 5.00
INFA 170120P00027500 P 01/20/17 27.5 0.00 5.00
INFA 170120P00030000 P 01/20/17 30.0 0.05 3.80
INFA 170120P00032500 P 01/20/17 32.5 0.30 2.30
INFA 170120P00035000 P 01/20/17 35.0 0.65 5.00
INFA 170120P00037500 P 01/20/17 37.5 1.30 5.70
INFA 170120P00040000 P 01/20/17 40.0 1.60 6.00
INFA 170120P00042500 P 01/20/17 42.5 4.60 6.20
INFA 170120P00045000 P 01/20/17 45.0 5.70 9.10
INFA 170120P00047500 P 01/20/17 47.5 6.00 10.40
INFA 170120P00050000 P 01/20/17 50.0 7.30 12.00
INFA 170120P00052500 P 01/20/17 52.5 9.20 13.80
INFA 170120P00055000 P 01/20/17 55.0 11.00 15.50
INFA 170120P00060000 P 01/20/17 60.0 16.00 19.20

OPRA data is delayed 15 minutes.