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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 140920C00027500 C 09/20/14 27.5 6.00 6.70
INFA 140920C00030000 C 09/20/14 30.0 3.50 4.20
INFA 140920C00032500 C 09/20/14 32.5 1.60 1.85
INFA 140920C00035000 C 09/20/14 35.0 0.25 0.35
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 0.20
INFA 140920C00055000 C 09/20/14 55.0 0.00 0.15
INFA 140920P00027500 P 09/20/14 27.5 0.00 0.15
INFA 140920P00030000 P 09/20/14 30.0 0.00 0.25
INFA 140920P00032500 P 09/20/14 32.5 0.15 0.30
INFA 140920P00035000 P 09/20/14 35.0 1.20 1.40
INFA 140920P00037500 P 09/20/14 37.5 3.30 4.10
INFA 140920P00040000 P 09/20/14 40.0 5.80 6.60
INFA 140920P00042500 P 09/20/14 42.5 8.10 8.90
INFA 140920P00045000 P 09/20/14 45.0 10.50 11.40
INFA 140920P00047500 P 09/20/14 47.5 12.00 15.50
INFA 140920P00050000 P 09/20/14 50.0 14.40 17.90
INFA 140920P00052500 P 09/20/14 52.5 16.80 20.80
INFA 140920P00055000 P 09/20/14 55.0 20.50 21.40
INFA 141018C00020000 C 10/18/14 20.0 12.80 14.50
INFA 141018C00022500 C 10/18/14 22.5 10.80 11.90
INFA 141018C00025000 C 10/18/14 25.0 8.30 9.30
INFA 141018C00027500 C 10/18/14 27.5 5.80 6.80
INFA 141018C00030000 C 10/18/14 30.0 3.50 4.40
INFA 141018C00032500 C 10/18/14 32.5 2.00 2.25
INFA 141018C00035000 C 10/18/14 35.0 0.60 0.75
INFA 141018C00037500 C 10/18/14 37.5 0.05 0.25
INFA 141018C00040000 C 10/18/14 40.0 0.00 0.15
INFA 141018C00042500 C 10/18/14 42.5 0.00 0.20
INFA 141018C00045000 C 10/18/14 45.0 0.00 0.25
INFA 141018P00020000 P 10/18/14 20.0 0.00 0.20
INFA 141018P00022500 P 10/18/14 22.5 0.00 0.20
INFA 141018P00025000 P 10/18/14 25.0 0.00 0.15
INFA 141018P00027500 P 10/18/14 27.5 0.00 0.25
INFA 141018P00030000 P 10/18/14 30.0 0.10 0.35
INFA 141018P00032500 P 10/18/14 32.5 0.50 0.65
INFA 141018P00035000 P 10/18/14 35.0 1.60 1.75
INFA 141018P00037500 P 10/18/14 37.5 3.40 4.40
INFA 141018P00040000 P 10/18/14 40.0 5.80 6.80
INFA 141018P00042500 P 10/18/14 42.5 8.30 9.20
INFA 141018P00045000 P 10/18/14 45.0 10.50 12.20
INFA 141220C00022500 C 12/20/14 22.5 10.80 11.80
INFA 141220C00025000 C 12/20/14 25.0 8.50 9.40
INFA 141220C00027500 C 12/20/14 27.5 6.20 7.10
INFA 141220C00030000 C 12/20/14 30.0 4.00 5.00
INFA 141220C00032500 C 12/20/14 32.5 2.90 3.10
INFA 141220C00035000 C 12/20/14 35.0 1.60 1.75
INFA 141220C00037500 C 12/20/14 37.5 0.75 0.90
INFA 141220C00040000 C 12/20/14 40.0 0.10 0.40
INFA 141220C00042500 C 12/20/14 42.5 0.05 0.25
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 0.05 0.30
INFA 141220P00027500 P 12/20/14 27.5 0.30 0.50
INFA 141220P00030000 P 12/20/14 30.0 0.70 0.80
INFA 141220P00032500 P 12/20/14 32.5 1.35 1.50
INFA 141220P00035000 P 12/20/14 35.0 2.55 2.70
INFA 141220P00037500 P 12/20/14 37.5 4.10 4.60
INFA 141220P00040000 P 12/20/14 40.0 6.10 7.00
INFA 141220P00042500 P 12/20/14 42.5 8.20 9.30
INFA 141220P00045000 P 12/20/14 45.0 10.60 11.90
INFA 141220P00047500 P 12/20/14 47.5 13.10 14.40
INFA 141220P00050000 P 12/20/14 50.0 15.70 17.30
INFA 150117C00015000 C 01/17/15 15.0 17.80 19.30
INFA 150117C00017500 C 01/17/15 17.5 14.60 17.60
INFA 150117C00020000 C 01/17/15 20.0 12.10 15.60
INFA 150117C00022500 C 01/17/15 22.5 9.60 12.70
INFA 150117C00025000 C 01/17/15 25.0 8.00 9.90
INFA 150117C00027500 C 01/17/15 27.5 6.30 7.20
INFA 150117C00030000 C 01/17/15 30.0 4.50 5.10
INFA 150117C00032500 C 01/17/15 32.5 3.10 3.30
INFA 150117C00035000 C 01/17/15 35.0 1.75 1.95
INFA 150117C00037500 C 01/17/15 37.5 0.90 1.05
INFA 150117C00040000 C 01/17/15 40.0 0.45 0.55
INFA 150117C00042500 C 01/17/15 42.5 0.10 0.35
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 0.25
INFA 150117P00020000 P 01/17/15 20.0 0.00 0.25
INFA 150117P00022500 P 01/17/15 22.5 0.00 0.25
INFA 150117P00025000 P 01/17/15 25.0 0.15 0.40
INFA 150117P00027500 P 01/17/15 27.5 0.35 0.65
INFA 150117P00030000 P 01/17/15 30.0 0.80 1.10
INFA 150117P00032500 P 01/17/15 32.5 1.55 1.85
INFA 150117P00035000 P 01/17/15 35.0 2.70 3.00
INFA 150117P00037500 P 01/17/15 37.5 4.30 5.20
INFA 150117P00040000 P 01/17/15 40.0 6.20 7.20
INFA 150117P00042500 P 01/17/15 42.5 8.40 9.50
INFA 150117P00045000 P 01/17/15 45.0 10.80 11.90
INFA 150117P00047500 P 01/17/15 47.5 12.80 14.40
INFA 150117P00050000 P 01/17/15 50.0 14.80 17.60
INFA 150117P00055000 P 01/17/15 55.0 20.50 22.30
INFA 150320C00017500 C 03/20/15 17.5 15.00 17.10
INFA 150320C00020000 C 03/20/15 20.0 12.60 14.70
INFA 150320C00022500 C 03/20/15 22.5 10.50 12.60
INFA 150320C00025000 C 03/20/15 25.0 8.60 9.70
INFA 150320C00027500 C 03/20/15 27.5 6.40 7.50
INFA 150320C00030000 C 03/20/15 30.0 4.50 5.70
INFA 150320C00032500 C 03/20/15 32.5 2.95 3.90
INFA 150320C00035000 C 03/20/15 35.0 2.25 2.55
INFA 150320C00037500 C 03/20/15 37.5 1.15 1.60
INFA 150320C00040000 C 03/20/15 40.0 0.60 1.00
INFA 150320C00042500 C 03/20/15 42.5 0.30 0.65
INFA 150320C00045000 C 03/20/15 45.0 0.10 0.55
INFA 150320C00047500 C 03/20/15 47.5 0.00 0.45
INFA 150320C00050000 C 03/20/15 50.0 0.00 0.45
INFA 150320P00017500 P 03/20/15 17.5 0.00 0.45
INFA 150320P00020000 P 03/20/15 20.0 0.00 0.25
INFA 150320P00022500 P 03/20/15 22.5 0.05 0.35
INFA 150320P00025000 P 03/20/15 25.0 0.20 0.70
INFA 150320P00027500 P 03/20/15 27.5 0.60 0.95
INFA 150320P00030000 P 03/20/15 30.0 1.20 1.60
INFA 150320P00032500 P 03/20/15 32.5 2.05 2.60
INFA 150320P00035000 P 03/20/15 35.0 3.20 3.90
INFA 150320P00037500 P 03/20/15 37.5 4.70 5.70
INFA 150320P00040000 P 03/20/15 40.0 6.60 7.80
INFA 150320P00042500 P 03/20/15 42.5 8.60 9.90
INFA 150320P00045000 P 03/20/15 45.0 10.90 12.40
INFA 150320P00047500 P 03/20/15 47.5 12.30 15.40
INFA 150320P00050000 P 03/20/15 50.0 15.70 17.30
INFA 160115C00017500 C 01/15/16 17.5 15.80 17.30
INFA 160115C00020000 C 01/15/16 20.0 13.20 15.10
INFA 160115C00022500 C 01/15/16 22.5 11.50 12.90
INFA 160115C00025000 C 01/15/16 25.0 9.60 10.80
INFA 160115C00027500 C 01/15/16 27.5 7.50 9.00
INFA 160115C00030000 C 01/15/16 30.0 6.00 7.70
INFA 160115C00032500 C 01/15/16 32.5 4.60 6.00
INFA 160115C00035000 C 01/15/16 35.0 3.90 4.80
INFA 160115C00037500 C 01/15/16 37.5 3.00 3.80
INFA 160115C00040000 C 01/15/16 40.0 1.75 3.00
INFA 160115C00042500 C 01/15/16 42.5 1.60 2.25
INFA 160115C00045000 C 01/15/16 45.0 0.95 1.75
INFA 160115C00047500 C 01/15/16 47.5 0.55 1.65
INFA 160115C00050000 C 01/15/16 50.0 0.35 1.05
INFA 160115C00055000 C 01/15/16 55.0 0.15 0.80
INFA 160115P00017500 P 01/15/16 17.5 0.25 0.40
INFA 160115P00020000 P 01/15/16 20.0 0.35 0.70
INFA 160115P00022500 P 01/15/16 22.5 0.75 1.25
INFA 160115P00025000 P 01/15/16 25.0 1.25 2.05
INFA 160115P00027500 P 01/15/16 27.5 1.70 2.80
INFA 160115P00030000 P 01/15/16 30.0 2.50 3.90
INFA 160115P00032500 P 01/15/16 32.5 3.60 4.70
INFA 160115P00035000 P 01/15/16 35.0 4.80 6.50
INFA 160115P00037500 P 01/15/16 37.5 6.60 7.60
INFA 160115P00040000 P 01/15/16 40.0 7.90 9.30
INFA 160115P00042500 P 01/15/16 42.5 10.10 11.30
INFA 160115P00045000 P 01/15/16 45.0 12.00 13.40
INFA 160115P00047500 P 01/15/16 47.5 13.90 15.50
INFA 160115P00050000 P 01/15/16 50.0 16.20 17.70
INFA 160115P00055000 P 01/15/16 55.0 20.30 22.40

OPRA data is delayed 15 minutes.