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 (2015-04-17)Premium Content

Informatica Corporation (INFA)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 150619C00020000 C 06/19/15 20.0 27.50 29.50
INFA 150619C00022500 C 06/19/15 22.5 23.60 28.40
INFA 150619C00025000 C 06/19/15 25.0 21.00 25.80
INFA 150619C00027500 C 06/19/15 27.5 18.60 23.40
INFA 150619C00030000 C 06/19/15 30.0 16.00 20.80
INFA 150619C00032500 C 06/19/15 32.5 13.50 18.30
INFA 150619C00035000 C 06/19/15 35.0 11.00 15.80
INFA 150619C00037500 C 06/19/15 37.5 10.20 11.90
INFA 150619C00040000 C 06/19/15 40.0 8.00 9.10
INFA 150619C00042500 C 06/19/15 42.5 5.50 6.60
INFA 150619C00045000 C 06/19/15 45.0 3.50 4.10
INFA 150619C00047500 C 06/19/15 47.5 0.75 1.25
INFA 150619C00050000 C 06/19/15 50.0 0.00 0.10
INFA 150619C00052500 C 06/19/15 52.5 0.00 2.00
INFA 150619C00055000 C 06/19/15 55.0 0.00 2.00
INFA 150619C00060000 C 06/19/15 60.0 0.00 2.00
INFA 150619C00065000 C 06/19/15 65.0 0.00 0.50
INFA 150619P00020000 P 06/19/15 20.0 0.00 0.50
INFA 150619P00022500 P 06/19/15 22.5 0.00 4.80
INFA 150619P00025000 P 06/19/15 25.0 0.00 2.00
INFA 150619P00027500 P 06/19/15 27.5 0.00 2.00
INFA 150619P00030000 P 06/19/15 30.0 0.00 0.50
INFA 150619P00032500 P 06/19/15 32.5 0.00 1.50
INFA 150619P00035000 P 06/19/15 35.0 0.00 0.50
INFA 150619P00037500 P 06/19/15 37.5 0.00 0.50
INFA 150619P00040000 P 06/19/15 40.0 0.00 0.50
INFA 150619P00042500 P 06/19/15 42.5 0.00 0.50
INFA 150619P00045000 P 06/19/15 45.0 0.00 0.05
INFA 150619P00047500 P 06/19/15 47.5 0.00 0.25
INFA 150619P00050000 P 06/19/15 50.0 0.10 4.90
INFA 150619P00052500 P 06/19/15 52.5 2.05 6.30
INFA 150619P00055000 P 06/19/15 55.0 4.30 8.90
INFA 150619P00060000 P 06/19/15 60.0 9.10 13.90
INFA 150619P00065000 P 06/19/15 65.0 15.70 17.20
INFA 150717C00025000 C 07/17/15 25.0 22.90 24.20
INFA 150717C00027500 C 07/17/15 27.5 18.60 23.40
INFA 150717C00030000 C 07/17/15 30.0 16.10 20.90
INFA 150717C00032500 C 07/17/15 32.5 13.60 18.40
INFA 150717C00035000 C 07/17/15 35.0 11.20 15.90
INFA 150717C00037500 C 07/17/15 37.5 8.70 13.40
INFA 150717C00040000 C 07/17/15 40.0 6.20 10.90
INFA 150717C00042500 C 07/17/15 42.5 3.80 8.40
INFA 150717C00045000 C 07/17/15 45.0 1.95 5.70
INFA 150717C00047500 C 07/17/15 47.5 0.00 3.10
INFA 150717C00050000 C 07/17/15 50.0 0.00 1.05
INFA 150717C00052500 C 07/17/15 52.5 0.00 2.00
INFA 150717C00055000 C 07/17/15 55.0 0.00 2.90
INFA 150717C00057500 C 07/17/15 57.5 0.00 2.25
INFA 150717C00060000 C 07/17/15 60.0 0.00 2.00
INFA 150717C00065000 C 07/17/15 65.0 0.00 2.40
INFA 150717C00070000 C 07/17/15 70.0 0.00 0.50
INFA 150717P00025000 P 07/17/15 25.0 0.00 0.50
INFA 150717P00027500 P 07/17/15 27.5 0.00 2.40
INFA 150717P00030000 P 07/17/15 30.0 0.00 2.40
INFA 150717P00032500 P 07/17/15 32.5 0.00 2.00
INFA 150717P00035000 P 07/17/15 35.0 0.00 0.75
INFA 150717P00037500 P 07/17/15 37.5 0.00 0.65
INFA 150717P00040000 P 07/17/15 40.0 0.00 0.65
INFA 150717P00042500 P 07/17/15 42.5 0.00 0.65
INFA 150717P00045000 P 07/17/15 45.0 0.00 1.50
INFA 150717P00047500 P 07/17/15 47.5 0.00 0.75
INFA 150717P00050000 P 07/17/15 50.0 0.00 4.70
INFA 150717P00052500 P 07/17/15 52.5 1.85 6.40
INFA 150717P00055000 P 07/17/15 55.0 4.30 8.90
INFA 150717P00057500 P 07/17/15 57.5 6.80 11.40
INFA 150717P00060000 P 07/17/15 60.0 9.20 13.90
INFA 150717P00065000 P 07/17/15 65.0 14.10 19.00
INFA 150717P00070000 P 07/17/15 70.0 20.90 22.20
INFA 150918C00025000 C 09/18/15 25.0 21.70 24.40
INFA 150918C00027500 C 09/18/15 27.5 18.60 23.40
INFA 150918C00030000 C 09/18/15 30.0 16.10 20.90
INFA 150918C00032500 C 09/18/15 32.5 13.70 18.40
INFA 150918C00035000 C 09/18/15 35.0 11.20 15.90
INFA 150918C00037500 C 09/18/15 37.5 10.30 11.80
INFA 150918C00040000 C 09/18/15 40.0 8.60 9.40
INFA 150918C00042500 C 09/18/15 42.5 5.60 7.00
INFA 150918C00045000 C 09/18/15 45.0 3.50 4.60
INFA 150918C00047500 C 09/18/15 47.5 1.15 1.60
INFA 150918C00050000 C 09/18/15 50.0 0.00 0.05
INFA 150918C00052500 C 09/18/15 52.5 0.00 4.80
INFA 150918C00055000 C 09/18/15 55.0 0.00 4.80
INFA 150918C00060000 C 09/18/15 60.0 0.00 4.80
INFA 150918C00065000 C 09/18/15 65.0 0.00 0.50
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 0.00 0.50
INFA 150918P00032500 P 09/18/15 32.5 0.00 0.50
INFA 150918P00035000 P 09/18/15 35.0 0.00 0.50
INFA 150918P00037500 P 09/18/15 37.5 0.00 0.05
INFA 150918P00040000 P 09/18/15 40.0 0.00 0.10
INFA 150918P00042500 P 09/18/15 42.5 0.00 0.50
INFA 150918P00045000 P 09/18/15 45.0 0.15 0.75
INFA 150918P00047500 P 09/18/15 47.5 0.10 0.85
INFA 150918P00050000 P 09/18/15 50.0 0.00 2.10
INFA 150918P00052500 P 09/18/15 52.5 1.70 6.40
INFA 150918P00055000 P 09/18/15 55.0 4.20 8.90
INFA 150918P00060000 P 09/18/15 60.0 9.20 13.90
INFA 150918P00065000 P 09/18/15 65.0 15.70 17.30
INFA 151218C00025000 C 12/18/15 25.0 21.80 24.50
INFA 151218C00027500 C 12/18/15 27.5 18.70 23.40
INFA 151218C00030000 C 12/18/15 30.0 16.20 20.90
INFA 151218C00032500 C 12/18/15 32.5 13.70 18.40
INFA 151218C00035000 C 12/18/15 35.0 11.20 15.90
INFA 151218C00037500 C 12/18/15 37.5 8.70 13.40
INFA 151218C00040000 C 12/18/15 40.0 6.30 11.00
INFA 151218C00042500 C 12/18/15 42.5 3.90 8.40
INFA 151218C00045000 C 12/18/15 45.0 3.50 4.60
INFA 151218C00047500 C 12/18/15 47.5 0.30 2.10
INFA 151218C00050000 C 12/18/15 50.0 0.00 0.50
INFA 151218C00052500 C 12/18/15 52.5 0.00 4.80
INFA 151218C00055000 C 12/18/15 55.0 0.00 4.80
INFA 151218C00057500 C 12/18/15 57.5 0.00 4.80
INFA 151218C00060000 C 12/18/15 60.0 0.00 4.80
INFA 151218C00065000 C 12/18/15 65.0 0.00 4.80
INFA 151218C00070000 C 12/18/15 70.0 0.00 0.50
INFA 151218P00025000 P 12/18/15 25.0 0.00 0.50
INFA 151218P00027500 P 12/18/15 27.5 0.00 0.50
INFA 151218P00030000 P 12/18/15 30.0 0.00 4.50
INFA 151218P00032500 P 12/18/15 32.5 0.00 0.50
INFA 151218P00035000 P 12/18/15 35.0 0.00 4.70
INFA 151218P00037500 P 12/18/15 37.5 0.00 4.70
INFA 151218P00040000 P 12/18/15 40.0 0.00 4.80
INFA 151218P00042500 P 12/18/15 42.5 0.00 0.50
INFA 151218P00045000 P 12/18/15 45.0 0.10 0.65
INFA 151218P00047500 P 12/18/15 47.5 0.15 0.75
INFA 151218P00050000 P 12/18/15 50.0 0.00 4.70
INFA 151218P00052500 P 12/18/15 52.5 1.70 6.40
INFA 151218P00055000 P 12/18/15 55.0 4.20 8.90
INFA 151218P00057500 P 12/18/15 57.5 6.70 11.40
INFA 151218P00060000 P 12/18/15 60.0 9.20 13.90
INFA 151218P00065000 P 12/18/15 65.0 14.20 18.90
INFA 151218P00070000 P 12/18/15 70.0 20.50 22.50
INFA 160115C00017500 C 01/15/16 17.5 29.30 32.00
INFA 160115C00020000 C 01/15/16 20.0 26.40 30.70
INFA 160115C00022500 C 01/15/16 22.5 23.60 28.40
INFA 160115C00025000 C 01/15/16 25.0 21.10 25.90
INFA 160115C00027500 C 01/15/16 27.5 18.70 23.40
INFA 160115C00030000 C 01/15/16 30.0 17.70 19.60
INFA 160115C00032500 C 01/15/16 32.5 15.20 17.10
INFA 160115C00035000 C 01/15/16 35.0 12.70 14.60
INFA 160115C00037500 C 01/15/16 37.5 10.20 11.90
INFA 160115C00040000 C 01/15/16 40.0 6.30 11.00
INFA 160115C00042500 C 01/15/16 42.5 4.90 7.80
INFA 160115C00045000 C 01/15/16 45.0 3.50 4.40
INFA 160115C00047500 C 01/15/16 47.5 0.35 2.30
INFA 160115C00050000 C 01/15/16 50.0 0.05 0.50
INFA 160115C00052500 C 01/15/16 52.5 0.00 4.70
INFA 160115C00055000 C 01/15/16 55.0 0.00 0.50
INFA 160115C00060000 C 01/15/16 60.0 0.00 4.80
INFA 160115C00065000 C 01/15/16 65.0 0.00 0.50
INFA 160115P00017500 P 01/15/16 17.5 0.00 0.50
INFA 160115P00020000 P 01/15/16 20.0 0.00 0.50
INFA 160115P00022500 P 01/15/16 22.5 0.00 2.40
INFA 160115P00025000 P 01/15/16 25.0 0.00 0.50
INFA 160115P00027500 P 01/15/16 27.5 0.00 0.50
INFA 160115P00030000 P 01/15/16 30.0 0.00 0.50
INFA 160115P00032500 P 01/15/16 32.5 0.00 0.50
INFA 160115P00035000 P 01/15/16 35.0 0.00 0.50
INFA 160115P00037500 P 01/15/16 37.5 0.00 0.50
INFA 160115P00040000 P 01/15/16 40.0 0.00 4.80
INFA 160115P00042500 P 01/15/16 42.5 0.05 0.50
INFA 160115P00045000 P 01/15/16 45.0 0.10 0.70
INFA 160115P00047500 P 01/15/16 47.5 0.00 0.85
INFA 160115P00050000 P 01/15/16 50.0 0.00 4.70
INFA 160115P00052500 P 01/15/16 52.5 1.70 6.40
INFA 160115P00055000 P 01/15/16 55.0 4.20 8.90
INFA 160115P00060000 P 01/15/16 60.0 9.20 13.90
INFA 160115P00065000 P 01/15/16 65.0 15.70 17.30
INFA 170120C00020000 C 01/20/17 20.0 26.00 30.50
INFA 170120C00022500 C 01/20/17 22.5 23.50 28.50
INFA 170120C00025000 C 01/20/17 25.0 21.00 26.00
INFA 170120C00027500 C 01/20/17 27.5 18.50 23.50
INFA 170120C00030000 C 01/20/17 30.0 16.00 21.00
INFA 170120C00032500 C 01/20/17 32.5 13.50 18.50
INFA 170120C00035000 C 01/20/17 35.0 11.10 16.00
INFA 170120C00037500 C 01/20/17 37.5 8.60 13.50
INFA 170120C00040000 C 01/20/17 40.0 6.20 11.00
INFA 170120C00042500 C 01/20/17 42.5 4.10 8.80
INFA 170120C00045000 C 01/20/17 45.0 1.70 5.00
INFA 170120C00047500 C 01/20/17 47.5 0.00 2.80
INFA 170120C00050000 C 01/20/17 50.0 0.05 1.00
INFA 170120C00052500 C 01/20/17 52.5 0.00 1.00
INFA 170120C00055000 C 01/20/17 55.0 0.00 5.00
INFA 170120C00060000 C 01/20/17 60.0 0.00 4.90
INFA 170120C00065000 C 01/20/17 65.0 0.00 1.00
INFA 170120P00020000 P 01/20/17 20.0 0.00 1.00
INFA 170120P00022500 P 01/20/17 22.5 0.00 5.00
INFA 170120P00025000 P 01/20/17 25.0 0.00 1.00
INFA 170120P00027500 P 01/20/17 27.5 0.00 1.00
INFA 170120P00030000 P 01/20/17 30.0 0.00 1.00
INFA 170120P00032500 P 01/20/17 32.5 0.00 1.00
INFA 170120P00035000 P 01/20/17 35.0 0.00 1.00
INFA 170120P00037500 P 01/20/17 37.5 0.00 5.00
INFA 170120P00040000 P 01/20/17 40.0 0.00 1.00
INFA 170120P00042500 P 01/20/17 42.5 0.00 1.00
INFA 170120P00045000 P 01/20/17 45.0 0.10 0.65
INFA 170120P00047500 P 01/20/17 47.5 0.15 0.70
INFA 170120P00050000 P 01/20/17 50.0 0.00 2.80
INFA 170120P00052500 P 01/20/17 52.5 1.50 6.50
INFA 170120P00055000 P 01/20/17 55.0 4.10 9.00
INFA 170120P00060000 P 01/20/17 60.0 9.00 14.00
INFA 170120P00065000 P 01/20/17 65.0 14.30 18.10

OPRA data is delayed 15 minutes.