Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Informatica Corporation (INFA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 140419C00030000 C 04/19/14 30.0 5.90 8.80
INFA 140419C00032500 C 04/19/14 32.5 3.90 5.50
INFA 140419C00035000 C 04/19/14 35.0 1.70 3.30
INFA 140419C00037500 C 04/19/14 37.5 0.05 0.35
INFA 140419C00040000 C 04/19/14 40.0 0.00 0.10
INFA 140419C00042500 C 04/19/14 42.5 0.00 0.15
INFA 140419C00045000 C 04/19/14 45.0 0.00 0.25
INFA 140419C00047500 C 04/19/14 47.5 0.00 0.25
INFA 140419C00050000 C 04/19/14 50.0 0.00 0.25
INFA 140419P00030000 P 04/19/14 30.0 0.00 0.25
INFA 140419P00032500 P 04/19/14 32.5 0.00 0.25
INFA 140419P00035000 P 04/19/14 35.0 0.00 0.15
INFA 140419P00037500 P 04/19/14 37.5 0.00 0.10
INFA 140419P00040000 P 04/19/14 40.0 1.75 2.35
INFA 140419P00042500 P 04/19/14 42.5 4.50 5.90
INFA 140419P00045000 P 04/19/14 45.0 6.70 9.20
INFA 140419P00047500 P 04/19/14 47.5 8.60 11.90
INFA 140419P00050000 P 04/19/14 50.0 11.10 14.70
INFA 140517C00030000 C 05/17/14 30.0 6.70 8.10
INFA 140517C00032500 C 05/17/14 32.5 4.70 5.90
INFA 140517C00035000 C 05/17/14 35.0 3.40 3.60
INFA 140517C00037500 C 05/17/14 37.5 1.65 1.90
INFA 140517C00040000 C 05/17/14 40.0 0.75 0.90
INFA 140517C00042500 C 05/17/14 42.5 0.25 0.40
INFA 140517C00045000 C 05/17/14 45.0 0.00 0.25
INFA 140517C00047500 C 05/17/14 47.5 0.00 0.25
INFA 140517C00050000 C 05/17/14 50.0 0.00 0.25
INFA 140517P00030000 P 05/17/14 30.0 0.00 0.25
INFA 140517P00032500 P 05/17/14 32.5 0.20 0.40
INFA 140517P00035000 P 05/17/14 35.0 0.60 0.80
INFA 140517P00037500 P 05/17/14 37.5 1.45 1.65
INFA 140517P00040000 P 05/17/14 40.0 2.95 3.80
INFA 140517P00042500 P 05/17/14 42.5 4.90 6.10
INFA 140517P00045000 P 05/17/14 45.0 7.00 8.00
INFA 140517P00047500 P 05/17/14 47.5 9.40 10.90
INFA 140517P00050000 P 05/17/14 50.0 11.90 13.40
INFA 140621C00027500 C 06/21/14 27.5 9.10 10.70
INFA 140621C00030000 C 06/21/14 30.0 6.90 8.50
INFA 140621C00032500 C 06/21/14 32.5 4.60 6.10
INFA 140621C00035000 C 06/21/14 35.0 3.60 4.00
INFA 140621C00037500 C 06/21/14 37.5 2.05 2.30
INFA 140621C00040000 C 06/21/14 40.0 1.05 1.20
INFA 140621C00042500 C 06/21/14 42.5 0.45 0.60
INFA 140621C00045000 C 06/21/14 45.0 0.20 0.35
INFA 140621C00047500 C 06/21/14 47.5 0.00 0.25
INFA 140621C00050000 C 06/21/14 50.0 0.00 0.25
INFA 140621P00027500 P 06/21/14 27.5 0.00 0.25
INFA 140621P00030000 P 06/21/14 30.0 0.10 0.45
INFA 140621P00032500 P 06/21/14 32.5 0.45 0.60
INFA 140621P00035000 P 06/21/14 35.0 0.95 1.15
INFA 140621P00037500 P 06/21/14 37.5 1.85 2.00
INFA 140621P00040000 P 06/21/14 40.0 3.20 3.50
INFA 140621P00042500 P 06/21/14 42.5 5.10 6.30
INFA 140621P00045000 P 06/21/14 45.0 7.10 8.60
INFA 140621P00047500 P 06/21/14 47.5 9.30 11.00
INFA 140621P00050000 P 06/21/14 50.0 11.70 12.90
INFA 140920C00030000 C 09/20/14 30.0 7.50 8.70
INFA 140920C00032500 C 09/20/14 32.5 5.60 6.70
INFA 140920C00035000 C 09/20/14 35.0 4.40 4.90
INFA 140920C00037500 C 09/20/14 37.5 3.00 3.40
INFA 140920C00040000 C 09/20/14 40.0 2.00 2.25
INFA 140920C00042500 C 09/20/14 42.5 1.20 1.45
INFA 140920C00045000 C 09/20/14 45.0 0.70 0.90
INFA 140920C00047500 C 09/20/14 47.5 0.35 0.55
INFA 140920C00050000 C 09/20/14 50.0 0.15 0.40
INFA 140920C00052500 C 09/20/14 52.5 0.05 0.30
INFA 140920C00055000 C 09/20/14 55.0 0.00 0.35
INFA 140920P00030000 P 09/20/14 30.0 0.55 0.75
INFA 140920P00032500 P 09/20/14 32.5 1.00 1.25
INFA 140920P00035000 P 09/20/14 35.0 1.75 2.00
INFA 140920P00037500 P 09/20/14 37.5 2.80 3.10
INFA 140920P00040000 P 09/20/14 40.0 4.10 4.50
INFA 140920P00042500 P 09/20/14 42.5 5.90 6.90
INFA 140920P00045000 P 09/20/14 45.0 7.80 8.90
INFA 140920P00047500 P 09/20/14 47.5 10.00 11.30
INFA 140920P00050000 P 09/20/14 50.0 12.20 13.60
INFA 140920P00052500 P 09/20/14 52.5 14.50 16.40
INFA 140920P00055000 P 09/20/14 55.0 16.10 19.70
INFA 150117C00015000 C 01/17/15 15.0 21.80 23.30
INFA 150117C00017500 C 01/17/15 17.5 19.30 21.00
INFA 150117C00020000 C 01/17/15 20.0 16.90 18.50
INFA 150117C00022500 C 01/17/15 22.5 14.50 16.20
INFA 150117C00025000 C 01/17/15 25.0 10.90 14.30
INFA 150117C00027500 C 01/17/15 27.5 9.50 11.50
INFA 150117C00030000 C 01/17/15 30.0 7.50 9.60
INFA 150117C00032500 C 01/17/15 32.5 5.10 8.70
INFA 150117C00035000 C 01/17/15 35.0 4.90 5.80
INFA 150117C00037500 C 01/17/15 37.5 3.70 4.40
INFA 150117C00040000 C 01/17/15 40.0 2.60 3.20
INFA 150117C00042500 C 01/17/15 42.5 1.95 2.40
INFA 150117C00045000 C 01/17/15 45.0 1.20 1.75
INFA 150117C00047500 C 01/17/15 47.5 0.75 1.15
INFA 150117C00050000 C 01/17/15 50.0 0.45 0.85
INFA 150117C00055000 C 01/17/15 55.0 0.00 2.10
INFA 150117P00015000 P 01/17/15 15.0 0.00 0.50
INFA 150117P00017500 P 01/17/15 17.5 0.00 0.90
INFA 150117P00020000 P 01/17/15 20.0 0.00 0.90
INFA 150117P00022500 P 01/17/15 22.5 0.10 0.60
INFA 150117P00025000 P 01/17/15 25.0 0.25 0.80
INFA 150117P00027500 P 01/17/15 27.5 0.60 1.00
INFA 150117P00030000 P 01/17/15 30.0 1.05 1.50
INFA 150117P00032500 P 01/17/15 32.5 1.65 2.05
INFA 150117P00035000 P 01/17/15 35.0 2.30 3.00
INFA 150117P00037500 P 01/17/15 37.5 3.50 4.00
INFA 150117P00040000 P 01/17/15 40.0 4.80 5.40
INFA 150117P00042500 P 01/17/15 42.5 6.40 7.20
INFA 150117P00045000 P 01/17/15 45.0 8.40 9.70
INFA 150117P00047500 P 01/17/15 47.5 9.20 13.10
INFA 150117P00050000 P 01/17/15 50.0 12.80 15.20
INFA 150117P00055000 P 01/17/15 55.0 17.00 18.70
INFA 160115C00020000 C 01/15/16 20.0 17.20 19.80
INFA 160115C00022500 C 01/15/16 22.5 15.10 17.70
INFA 160115C00025000 C 01/15/16 25.0 12.30 15.80
INFA 160115C00027500 C 01/15/16 27.5 10.40 14.00
INFA 160115C00030000 C 01/15/16 30.0 8.60 12.60
INFA 160115C00032500 C 01/15/16 32.5 7.10 11.00
INFA 160115C00035000 C 01/15/16 35.0 5.90 9.80
INFA 160115C00037500 C 01/15/16 37.5 4.40 8.60
INFA 160115C00040000 C 01/15/16 40.0 3.40 7.60
INFA 160115C00042500 C 01/15/16 42.5 2.40 6.60
INFA 160115C00045000 C 01/15/16 45.0 3.10 5.80
INFA 160115C00047500 C 01/15/16 47.5 0.90 5.00
INFA 160115C00050000 C 01/15/16 50.0 1.00 4.90
INFA 160115C00055000 C 01/15/16 55.0 0.25 4.90
INFA 160115P00020000 P 01/15/16 20.0 0.20 1.20
INFA 160115P00022500 P 01/15/16 22.5 0.55 1.55
INFA 160115P00025000 P 01/15/16 25.0 0.75 4.90
INFA 160115P00027500 P 01/15/16 27.5 1.35 4.90
INFA 160115P00030000 P 01/15/16 30.0 0.80 5.10
INFA 160115P00032500 P 01/15/16 32.5 2.85 6.40
INFA 160115P00035000 P 01/15/16 35.0 3.90 6.70
INFA 160115P00037500 P 01/15/16 37.5 4.20 8.00
INFA 160115P00040000 P 01/15/16 40.0 5.70 10.20
INFA 160115P00042500 P 01/15/16 42.5 7.30 11.30
INFA 160115P00045000 P 01/15/16 45.0 9.00 13.50
INFA 160115P00047500 P 01/15/16 47.5 10.80 15.30
INFA 160115P00050000 P 01/15/16 50.0 12.80 16.90
INFA 160115P00055000 P 01/15/16 55.0 16.90 21.00

OPRA data is delayed 15 minutes.