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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 140920C00027500 C 09/20/14 27.5 4.50 6.30
INFA 140920C00030000 C 09/20/14 30.0 2.90 3.50
INFA 140920C00032500 C 09/20/14 32.5 0.95 1.10
INFA 140920C00035000 C 09/20/14 35.0 0.15 0.25
INFA 140920C00037500 C 09/20/14 37.5 0.00 0.20
INFA 140920C00040000 C 09/20/14 40.0 0.00 0.15
INFA 140920C00042500 C 09/20/14 42.5 0.00 0.20
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 0.20
INFA 140920C00055000 C 09/20/14 55.0 0.00 0.15
INFA 140920P00027500 P 09/20/14 27.5 0.00 0.20
INFA 140920P00030000 P 09/20/14 30.0 0.05 0.25
INFA 140920P00032500 P 09/20/14 32.5 0.55 0.70
INFA 140920P00035000 P 09/20/14 35.0 2.20 2.40
INFA 140920P00037500 P 09/20/14 37.5 4.20 4.80
INFA 140920P00040000 P 09/20/14 40.0 6.70 7.30
INFA 140920P00042500 P 09/20/14 42.5 8.10 10.90
INFA 140920P00045000 P 09/20/14 45.0 10.00 13.60
INFA 140920P00047500 P 09/20/14 47.5 12.30 16.70
INFA 140920P00050000 P 09/20/14 50.0 15.30 18.70
INFA 140920P00052500 P 09/20/14 52.5 17.80 21.20
INFA 140920P00055000 P 09/20/14 55.0 19.80 24.00
INFA 141018C00020000 C 10/18/14 20.0 11.60 14.70
INFA 141018C00022500 C 10/18/14 22.5 9.10 12.20
INFA 141018C00025000 C 10/18/14 25.0 6.70 8.90
INFA 141018C00027500 C 10/18/14 27.5 5.30 7.30
INFA 141018C00030000 C 10/18/14 30.0 3.00 3.70
INFA 141018C00032500 C 10/18/14 32.5 1.35 1.55
INFA 141018C00035000 C 10/18/14 35.0 0.35 0.55
INFA 141018C00037500 C 10/18/14 37.5 0.00 0.25
INFA 141018C00040000 C 10/18/14 40.0 0.00 0.20
INFA 141018C00042500 C 10/18/14 42.5 0.00 0.20
INFA 141018C00045000 C 10/18/14 45.0 0.00 0.15
INFA 141018P00020000 P 10/18/14 20.0 0.00 0.15
INFA 141018P00022500 P 10/18/14 22.5 0.00 0.15
INFA 141018P00025000 P 10/18/14 25.0 0.00 0.20
INFA 141018P00027500 P 10/18/14 27.5 0.05 0.25
INFA 141018P00030000 P 10/18/14 30.0 0.20 0.50
INFA 141018P00032500 P 10/18/14 32.5 0.85 1.10
INFA 141018P00035000 P 10/18/14 35.0 1.95 2.65
INFA 141018P00037500 P 10/18/14 37.5 4.00 4.90
INFA 141018P00040000 P 10/18/14 40.0 5.60 8.50
INFA 141018P00042500 P 10/18/14 42.5 8.80 10.00
INFA 141018P00045000 P 10/18/14 45.0 10.40 13.50
INFA 141220C00022500 C 12/20/14 22.5 8.60 13.00
INFA 141220C00025000 C 12/20/14 25.0 6.60 10.20
INFA 141220C00027500 C 12/20/14 27.5 5.70 6.50
INFA 141220C00030000 C 12/20/14 30.0 3.60 4.80
INFA 141220C00032500 C 12/20/14 32.5 1.90 2.50
INFA 141220C00035000 C 12/20/14 35.0 1.00 1.45
INFA 141220C00037500 C 12/20/14 37.5 0.00 0.90
INFA 141220C00040000 C 12/20/14 40.0 0.00 0.40
INFA 141220C00042500 C 12/20/14 42.5 0.00 0.70
INFA 141220C00045000 C 12/20/14 45.0 0.00 0.25
INFA 141220C00047500 C 12/20/14 47.5 0.00 0.25
INFA 141220C00050000 C 12/20/14 50.0 0.00 0.25
INFA 141220P00022500 P 12/20/14 22.5 0.00 0.25
INFA 141220P00025000 P 12/20/14 25.0 0.00 1.10
INFA 141220P00027500 P 12/20/14 27.5 0.50 0.75
INFA 141220P00030000 P 12/20/14 30.0 0.75 1.30
INFA 141220P00032500 P 12/20/14 32.5 1.40 2.00
INFA 141220P00035000 P 12/20/14 35.0 2.95 3.40
INFA 141220P00037500 P 12/20/14 37.5 4.80 5.60
INFA 141220P00040000 P 12/20/14 40.0 6.70 7.60
INFA 141220P00042500 P 12/20/14 42.5 9.00 10.00
INFA 141220P00045000 P 12/20/14 45.0 10.00 13.80
INFA 141220P00047500 P 12/20/14 47.5 12.40 16.70
INFA 141220P00050000 P 12/20/14 50.0 14.80 18.90
INFA 150117C00015000 C 01/17/15 15.0 15.90 20.40
INFA 150117C00017500 C 01/17/15 17.5 13.60 17.90
INFA 150117C00020000 C 01/17/15 20.0 11.00 15.40
INFA 150117C00022500 C 01/17/15 22.5 8.80 13.00
INFA 150117C00025000 C 01/17/15 25.0 7.20 9.90
INFA 150117C00027500 C 01/17/15 27.5 5.80 7.40
INFA 150117C00030000 C 01/17/15 30.0 3.70 5.00
INFA 150117C00032500 C 01/17/15 32.5 2.45 2.65
INFA 150117C00035000 C 01/17/15 35.0 1.35 1.50
INFA 150117C00037500 C 01/17/15 37.5 0.50 1.10
INFA 150117C00040000 C 01/17/15 40.0 0.25 0.90
INFA 150117C00042500 C 01/17/15 42.5 0.00 0.70
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 0.25
INFA 150117C00055000 C 01/17/15 55.0 0.00 0.25
INFA 150117P00015000 P 01/17/15 15.0 0.00 0.25
INFA 150117P00017500 P 01/17/15 17.5 0.00 0.65
INFA 150117P00020000 P 01/17/15 20.0 0.00 0.25
INFA 150117P00022500 P 01/17/15 22.5 0.00 0.65
INFA 150117P00025000 P 01/17/15 25.0 0.05 0.55
INFA 150117P00027500 P 01/17/15 27.5 0.35 0.85
INFA 150117P00030000 P 01/17/15 30.0 0.55 1.75
INFA 150117P00032500 P 01/17/15 32.5 1.95 2.15
INFA 150117P00035000 P 01/17/15 35.0 3.00 3.60
INFA 150117P00037500 P 01/17/15 37.5 4.60 5.60
INFA 150117P00040000 P 01/17/15 40.0 6.40 7.80
INFA 150117P00042500 P 01/17/15 42.5 9.30 10.10
INFA 150117P00045000 P 01/17/15 45.0 9.70 14.20
INFA 150117P00047500 P 01/17/15 47.5 12.20 16.70
INFA 150117P00050000 P 01/17/15 50.0 15.00 18.90
INFA 150117P00055000 P 01/17/15 55.0 20.10 24.20
INFA 150320C00017500 C 03/20/15 17.5 13.40 17.90
INFA 150320C00020000 C 03/20/15 20.0 11.10 15.50
INFA 150320C00022500 C 03/20/15 22.5 8.70 13.20
INFA 150320C00025000 C 03/20/15 25.0 8.10 9.50
INFA 150320C00027500 C 03/20/15 27.5 5.80 8.50
INFA 150320C00030000 C 03/20/15 30.0 4.30 6.40
INFA 150320C00032500 C 03/20/15 32.5 3.00 3.30
INFA 150320C00035000 C 03/20/15 35.0 1.50 2.30
INFA 150320C00037500 C 03/20/15 37.5 0.75 3.00
INFA 150320C00040000 C 03/20/15 40.0 0.35 0.95
INFA 150320C00042500 C 03/20/15 42.5 0.00 0.65
INFA 150320C00045000 C 03/20/15 45.0 0.00 1.70
INFA 150320C00047500 C 03/20/15 47.5 0.00 0.75
INFA 150320C00050000 C 03/20/15 50.0 0.00 0.75
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 0.05 1.75
INFA 150320P00025000 P 03/20/15 25.0 0.00 0.85
INFA 150320P00027500 P 03/20/15 27.5 0.55 1.60
INFA 150320P00030000 P 03/20/15 30.0 1.10 3.00
INFA 150320P00032500 P 03/20/15 32.5 2.15 2.85
INFA 150320P00035000 P 03/20/15 35.0 3.40 4.20
INFA 150320P00037500 P 03/20/15 37.5 5.20 6.00
INFA 150320P00040000 P 03/20/15 40.0 6.80 8.10
INFA 150320P00042500 P 03/20/15 42.5 9.00 10.30
INFA 150320P00045000 P 03/20/15 45.0 9.80 14.30
INFA 150320P00047500 P 03/20/15 47.5 12.40 16.70
INFA 150320P00050000 P 03/20/15 50.0 14.70 19.20
INFA 160115C00017500 C 01/15/16 17.5 13.70 18.20
INFA 160115C00020000 C 01/15/16 20.0 11.60 16.00
INFA 160115C00022500 C 01/15/16 22.5 9.50 14.00
INFA 160115C00025000 C 01/15/16 25.0 9.00 10.60
INFA 160115C00027500 C 01/15/16 27.5 5.60 10.20
INFA 160115C00030000 C 01/15/16 30.0 4.10 8.70
INFA 160115C00032500 C 01/15/16 32.5 2.70 5.50
INFA 160115C00035000 C 01/15/16 35.0 3.40 4.60
INFA 160115C00037500 C 01/15/16 37.5 2.40 4.10
INFA 160115C00040000 C 01/15/16 40.0 0.00 4.90
INFA 160115C00042500 C 01/15/16 42.5 1.25 4.90
INFA 160115C00045000 C 01/15/16 45.0 0.00 1.75
INFA 160115C00047500 C 01/15/16 47.5 0.00 4.90
INFA 160115C00050000 C 01/15/16 50.0 0.00 4.90
INFA 160115C00055000 C 01/15/16 55.0 0.05 4.60
INFA 160115P00017500 P 01/15/16 17.5 0.05 0.45
INFA 160115P00020000 P 01/15/16 20.0 0.15 0.95
INFA 160115P00022500 P 01/15/16 22.5 0.00 2.25
INFA 160115P00025000 P 01/15/16 25.0 0.50 3.00
INFA 160115P00027500 P 01/15/16 27.5 1.20 4.10
INFA 160115P00030000 P 01/15/16 30.0 0.90 5.50
INFA 160115P00032500 P 01/15/16 32.5 3.30 5.00
INFA 160115P00035000 P 01/15/16 35.0 3.40 6.50
INFA 160115P00037500 P 01/15/16 37.5 6.40 8.00
INFA 160115P00040000 P 01/15/16 40.0 8.10 9.90
INFA 160115P00042500 P 01/15/16 42.5 9.70 12.00
INFA 160115P00045000 P 01/15/16 45.0 12.50 14.20
INFA 160115P00047500 P 01/15/16 47.5 14.60 16.20
INFA 160115P00050000 P 01/15/16 50.0 16.50 18.90
INFA 160115P00055000 P 01/15/16 55.0 19.80 24.30

OPRA data is delayed 15 minutes.