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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 150220C00025000 C 02/20/15 25.0 12.10 14.30
INFA 150220C00027500 C 02/20/15 27.5 9.50 11.80
INFA 150220C00030000 C 02/20/15 30.0 8.00 9.40
INFA 150220C00032500 C 02/20/15 32.5 5.60 6.60
INFA 150220C00035000 C 02/20/15 35.0 3.50 4.30
INFA 150220C00037500 C 02/20/15 37.5 1.85 2.25
INFA 150220C00040000 C 02/20/15 40.0 0.70 0.80
INFA 150220C00042500 C 02/20/15 42.5 0.10 0.35
INFA 150220C00045000 C 02/20/15 45.0 0.00 0.30
INFA 150220C00047500 C 02/20/15 47.5 0.00 0.25
INFA 150220C00050000 C 02/20/15 50.0 0.00 0.25
INFA 150220P00025000 P 02/20/15 25.0 0.00 0.50
INFA 150220P00027500 P 02/20/15 27.5 0.00 0.35
INFA 150220P00030000 P 02/20/15 30.0 0.00 0.50
INFA 150220P00032500 P 02/20/15 32.5 0.05 0.35
INFA 150220P00035000 P 02/20/15 35.0 0.30 0.70
INFA 150220P00037500 P 02/20/15 37.5 0.85 1.10
INFA 150220P00040000 P 02/20/15 40.0 2.20 2.40
INFA 150220P00042500 P 02/20/15 42.5 3.80 4.70
INFA 150220P00045000 P 02/20/15 45.0 6.10 7.10
INFA 150220P00047500 P 02/20/15 47.5 8.20 9.60
INFA 150220P00050000 P 02/20/15 50.0 10.80 12.40
INFA 150320C00017500 C 03/20/15 17.5 19.60 22.10
INFA 150320C00020000 C 03/20/15 20.0 17.70 19.30
INFA 150320C00022500 C 03/20/15 22.5 14.50 17.90
INFA 150320C00025000 C 03/20/15 25.0 12.90 14.10
INFA 150320C00027500 C 03/20/15 27.5 10.50 11.60
INFA 150320C00030000 C 03/20/15 30.0 8.10 9.10
INFA 150320C00032500 C 03/20/15 32.5 5.80 6.70
INFA 150320C00035000 C 03/20/15 35.0 3.70 4.50
INFA 150320C00037500 C 03/20/15 37.5 2.15 2.45
INFA 150320C00040000 C 03/20/15 40.0 0.95 1.20
INFA 150320C00042500 C 03/20/15 42.5 0.35 0.65
INFA 150320C00045000 C 03/20/15 45.0 0.05 0.50
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 0.50
INFA 150320P00020000 P 03/20/15 20.0 0.00 0.50
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 0.05 0.50
INFA 150320P00032500 P 03/20/15 32.5 0.10 0.50
INFA 150320P00035000 P 03/20/15 35.0 0.55 0.80
INFA 150320P00037500 P 03/20/15 37.5 1.20 1.35
INFA 150320P00040000 P 03/20/15 40.0 2.50 2.70
INFA 150320P00042500 P 03/20/15 42.5 4.00 4.90
INFA 150320P00045000 P 03/20/15 45.0 6.20 7.20
INFA 150320P00047500 P 03/20/15 47.5 8.50 9.60
INFA 150320P00050000 P 03/20/15 50.0 10.80 12.40
INFA 150619C00020000 C 06/19/15 20.0 17.20 19.70
INFA 150619C00022500 C 06/19/15 22.5 15.20 17.10
INFA 150619C00025000 C 06/19/15 25.0 12.20 14.70
INFA 150619C00027500 C 06/19/15 27.5 10.80 11.90
INFA 150619C00030000 C 06/19/15 30.0 8.50 9.40
INFA 150619C00032500 C 06/19/15 32.5 6.40 7.30
INFA 150619C00035000 C 06/19/15 35.0 4.70 5.30
INFA 150619C00037500 C 06/19/15 37.5 3.10 3.50
INFA 150619C00040000 C 06/19/15 40.0 1.95 2.20
INFA 150619C00042500 C 06/19/15 42.5 1.10 1.45
INFA 150619C00045000 C 06/19/15 45.0 0.55 0.90
INFA 150619P00020000 P 06/19/15 20.0 0.00 0.25
INFA 150619P00022500 P 06/19/15 22.5 0.00 0.30
INFA 150619P00025000 P 06/19/15 25.0 0.05 0.50
INFA 150619P00027500 P 06/19/15 27.5 0.15 0.50
INFA 150619P00030000 P 06/19/15 30.0 0.30 0.70
INFA 150619P00032500 P 06/19/15 32.5 0.70 1.05
INFA 150619P00035000 P 06/19/15 35.0 1.25 1.65
INFA 150619P00037500 P 06/19/15 37.5 2.10 2.50
INFA 150619P00040000 P 06/19/15 40.0 3.30 3.80
INFA 150619P00042500 P 06/19/15 42.5 5.00 5.60
INFA 150619P00045000 P 06/19/15 45.0 6.70 7.60
INFA 150918C00025000 C 09/18/15 25.0 13.10 14.80
INFA 150918C00027500 C 09/18/15 27.5 10.10 12.50
INFA 150918C00030000 C 09/18/15 30.0 8.90 9.90
INFA 150918C00032500 C 09/18/15 32.5 6.80 7.80
INFA 150918C00035000 C 09/18/15 35.0 5.10 6.10
INFA 150918C00037500 C 09/18/15 37.5 3.80 4.20
INFA 150918C00040000 C 09/18/15 40.0 2.55 2.95
INFA 150918C00042500 C 09/18/15 42.5 1.65 2.00
INFA 150918C00045000 C 09/18/15 45.0 1.05 1.45
INFA 150918C00047500 C 09/18/15 47.5 0.60 1.00
INFA 150918C00050000 C 09/18/15 50.0 0.25 0.70
INFA 150918P00025000 P 09/18/15 25.0 0.10 0.50
INFA 150918P00027500 P 09/18/15 27.5 0.35 0.75
INFA 150918P00030000 P 09/18/15 30.0 0.65 1.05
INFA 150918P00032500 P 09/18/15 32.5 1.10 1.55
INFA 150918P00035000 P 09/18/15 35.0 1.80 2.40
INFA 150918P00037500 P 09/18/15 37.5 2.70 3.30
INFA 150918P00040000 P 09/18/15 40.0 4.00 4.50
INFA 150918P00042500 P 09/18/15 42.5 5.40 6.30
INFA 150918P00045000 P 09/18/15 45.0 7.10 8.20
INFA 150918P00047500 P 09/18/15 47.5 8.50 10.60
INFA 150918P00050000 P 09/18/15 50.0 11.20 12.70
INFA 160115C00017500 C 01/15/16 17.5 19.10 23.10
INFA 160115C00020000 C 01/15/16 20.0 16.70 20.60
INFA 160115C00022500 C 01/15/16 22.5 14.10 18.40
INFA 160115C00025000 C 01/15/16 25.0 12.10 16.00
INFA 160115C00027500 C 01/15/16 27.5 10.10 13.30
INFA 160115C00030000 C 01/15/16 30.0 8.90 10.90
INFA 160115C00032500 C 01/15/16 32.5 7.00 9.00
INFA 160115C00035000 C 01/15/16 35.0 5.30 7.20
INFA 160115C00037500 C 01/15/16 37.5 4.10 5.70
INFA 160115C00040000 C 01/15/16 40.0 2.80 4.40
INFA 160115C00042500 C 01/15/16 42.5 1.80 3.20
INFA 160115C00045000 C 01/15/16 45.0 1.15 2.40
INFA 160115C00047500 C 01/15/16 47.5 0.70 1.85
INFA 160115C00050000 C 01/15/16 50.0 0.40 1.40
INFA 160115C00055000 C 01/15/16 55.0 0.00 1.00
INFA 160115P00017500 P 01/15/16 17.5 0.00 0.50
INFA 160115P00020000 P 01/15/16 20.0 0.00 1.00
INFA 160115P00022500 P 01/15/16 22.5 0.00 1.00
INFA 160115P00025000 P 01/15/16 25.0 0.05 1.05
INFA 160115P00027500 P 01/15/16 27.5 0.35 1.35
INFA 160115P00030000 P 01/15/16 30.0 0.75 1.75
INFA 160115P00032500 P 01/15/16 32.5 1.40 2.40
INFA 160115P00035000 P 01/15/16 35.0 2.20 3.20
INFA 160115P00037500 P 01/15/16 37.5 2.90 4.50
INFA 160115P00040000 P 01/15/16 40.0 4.20 5.80
INFA 160115P00042500 P 01/15/16 42.5 5.50 7.50
INFA 160115P00045000 P 01/15/16 45.0 7.30 9.20
INFA 160115P00047500 P 01/15/16 47.5 9.10 11.20
INFA 160115P00050000 P 01/15/16 50.0 10.40 14.20
INFA 160115P00055000 P 01/15/16 55.0 14.90 18.80
INFA 170120C00020000 C 01/20/17 20.0 17.30 21.50
INFA 170120C00022500 C 01/20/17 22.5 15.10 19.50
INFA 170120C00025000 C 01/20/17 25.0 13.20 17.20
INFA 170120C00027500 C 01/20/17 27.5 11.30 15.30
INFA 170120C00030000 C 01/20/17 30.0 10.00 14.10
INFA 170120C00032500 C 01/20/17 32.5 7.60 10.90
INFA 170120C00035000 C 01/20/17 35.0 7.00 9.50
INFA 170120C00037500 C 01/20/17 37.5 5.70 8.10
INFA 170120C00040000 C 01/20/17 40.0 4.60 6.80
INFA 170120C00042500 C 01/20/17 42.5 3.60 5.70
INFA 170120C00045000 C 01/20/17 45.0 2.90 4.80
INFA 170120C00047500 C 01/20/17 47.5 2.00 4.00
INFA 170120C00050000 C 01/20/17 50.0 1.40 4.90
INFA 170120C00055000 C 01/20/17 55.0 0.55 2.20
INFA 170120P00020000 P 01/20/17 20.0 0.30 0.85
INFA 170120P00022500 P 01/20/17 22.5 0.15 3.30
INFA 170120P00025000 P 01/20/17 25.0 0.95 2.45
INFA 170120P00027500 P 01/20/17 27.5 0.60 3.00
INFA 170120P00030000 P 01/20/17 30.0 2.10 4.40
INFA 170120P00032500 P 01/20/17 32.5 2.80 5.20
INFA 170120P00035000 P 01/20/17 35.0 3.30 5.00
INFA 170120P00037500 P 01/20/17 37.5 4.40 5.90
INFA 170120P00040000 P 01/20/17 40.0 5.90 7.20
INFA 170120P00042500 P 01/20/17 42.5 7.30 8.70
INFA 170120P00045000 P 01/20/17 45.0 7.60 10.40
INFA 170120P00047500 P 01/20/17 47.5 10.20 12.40
INFA 170120P00050000 P 01/20/17 50.0 12.40 14.30
INFA 170120P00055000 P 01/20/17 55.0 16.50 18.50

OPRA data is delayed 15 minutes.