Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Infosys Limited (INFY)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 130622C00030000 C 06/22/13 30.0 10.10 13.20
INFY 130622C00032500 C 06/22/13 32.5 7.60 9.80
INFY 130622C00035000 C 06/22/13 35.0 5.10 7.20
INFY 130622C00037500 C 06/22/13 37.5 4.00 5.10
INFY 130622C00040000 C 06/22/13 40.0 2.00 2.10
INFY 130622C00042500 C 06/22/13 42.5 0.70 0.80
INFY 130622C00045000 C 06/22/13 45.0 0.15 0.20
INFY 130622C00047500 C 06/22/13 47.5 0.00 0.05
INFY 130622C00050000 C 06/22/13 50.0 0.00 0.05
INFY 130622P00030000 P 06/22/13 30.0 0.00 0.15
INFY 130622P00032500 P 06/22/13 32.5 0.00 0.10
INFY 130622P00035000 P 06/22/13 35.0 0.00 0.15
INFY 130622P00037500 P 06/22/13 37.5 0.15 0.25
INFY 130622P00040000 P 06/22/13 40.0 0.70 0.80
INFY 130622P00042500 P 06/22/13 42.5 1.90 2.00
INFY 130622P00045000 P 06/22/13 45.0 3.80 4.00
INFY 130622P00047500 P 06/22/13 47.5 5.60 6.90
INFY 130622P00050000 P 06/22/13 50.0 7.10 10.30
INFY 130720C00022500 C 07/20/13 22.5 17.50 20.80
INFY 130720C00025000 C 07/20/13 25.0 15.50 17.30
INFY 130720C00027500 C 07/20/13 27.5 12.70 16.00
INFY 130720C00030000 C 07/20/13 30.0 10.50 12.30
INFY 130720C00032500 C 07/20/13 32.5 8.70 11.00
INFY 130720C00035000 C 07/20/13 35.0 6.20 7.40
INFY 130720C00037500 C 07/20/13 37.5 4.50 5.30
INFY 130720C00040000 C 07/20/13 40.0 3.10 3.20
INFY 130720C00042500 C 07/20/13 42.5 1.85 1.95
INFY 130720C00045000 C 07/20/13 45.0 1.00 1.10
INFY 130720C00047500 C 07/20/13 47.5 0.50 0.60
INFY 130720C00050000 C 07/20/13 50.0 0.25 0.35
INFY 130720C00052500 C 07/20/13 52.5 0.10 0.20
INFY 130720C00055000 C 07/20/13 55.0 0.00 0.20
INFY 130720C00057500 C 07/20/13 57.5 0.00 0.10
INFY 130720C00060000 C 07/20/13 60.0 0.00 0.10
INFY 130720C00062500 C 07/20/13 62.5 0.00 0.05
INFY 130720C00065000 C 07/20/13 65.0 0.00 0.05
INFY 130720C00070000 C 07/20/13 70.0 0.00 0.05
INFY 130720C00075000 C 07/20/13 75.0 0.00 0.15
INFY 130720C00080000 C 07/20/13 80.0 0.00 0.15
INFY 130720P00022500 P 07/20/13 22.5 0.00 0.15
INFY 130720P00025000 P 07/20/13 25.0 0.00 0.10
INFY 130720P00027500 P 07/20/13 27.5 0.00 0.20
INFY 130720P00030000 P 07/20/13 30.0 0.00 0.25
INFY 130720P00032500 P 07/20/13 32.5 0.15 0.30
INFY 130720P00035000 P 07/20/13 35.0 0.45 0.55
INFY 130720P00037500 P 07/20/13 37.5 0.95 1.05
INFY 130720P00040000 P 07/20/13 40.0 1.80 1.85
INFY 130720P00042500 P 07/20/13 42.5 3.00 3.20
INFY 130720P00045000 P 07/20/13 45.0 4.60 4.90
INFY 130720P00047500 P 07/20/13 47.5 6.60 6.80
INFY 130720P00050000 P 07/20/13 50.0 8.80 9.20
INFY 130720P00052500 P 07/20/13 52.5 11.20 11.40
INFY 130720P00055000 P 07/20/13 55.0 13.00 14.20
INFY 130720P00057500 P 07/20/13 57.5 15.50 17.10
INFY 130720P00060000 P 07/20/13 60.0 17.10 19.10
INFY 130720P00062500 P 07/20/13 62.5 20.40 22.00
INFY 130720P00065000 P 07/20/13 65.0 21.60 24.40
INFY 130720P00070000 P 07/20/13 70.0 27.80 30.30
INFY 130720P00075000 P 07/20/13 75.0 31.30 35.70
INFY 130720P00080000 P 07/20/13 80.0 36.40 40.40
INFY 131019C00022500 C 10/19/13 22.5 17.40 21.00
INFY 131019C00025000 C 10/19/13 25.0 15.00 18.30
INFY 131019C00027500 C 10/19/13 27.5 13.00 15.80
INFY 131019C00030000 C 10/19/13 30.0 10.50 12.60
INFY 131019C00032500 C 10/19/13 32.5 8.20 11.00
INFY 131019C00035000 C 10/19/13 35.0 7.40 8.30
INFY 131019C00037500 C 10/19/13 37.5 5.50 6.00
INFY 131019C00040000 C 10/19/13 40.0 4.20 4.50
INFY 131019C00042500 C 10/19/13 42.5 3.00 3.20
INFY 131019C00045000 C 10/19/13 45.0 2.10 2.25
INFY 131019C00047500 C 10/19/13 47.5 1.35 1.50
INFY 131019C00050000 C 10/19/13 50.0 0.85 1.00
INFY 131019C00052500 C 10/19/13 52.5 0.55 0.65
INFY 131019C00055000 C 10/19/13 55.0 0.30 0.50
INFY 131019C00057500 C 10/19/13 57.5 0.10 0.35
INFY 131019C00060000 C 10/19/13 60.0 0.05 0.35
INFY 131019C00062500 C 10/19/13 62.5 0.00 0.25
INFY 131019C00065000 C 10/19/13 65.0 0.00 0.25
INFY 131019C00070000 C 10/19/13 70.0 0.00 0.15
INFY 131019C00075000 C 10/19/13 75.0 0.00 0.10
INFY 131019C00080000 C 10/19/13 80.0 0.00 0.05
INFY 131019P00022500 P 10/19/13 22.5 0.00 0.25
INFY 131019P00025000 P 10/19/13 25.0 0.00 0.25
INFY 131019P00027500 P 10/19/13 27.5 0.15 0.45
INFY 131019P00030000 P 10/19/13 30.0 0.45 0.55
INFY 131019P00032500 P 10/19/13 32.5 0.70 0.90
INFY 131019P00035000 P 10/19/13 35.0 1.30 1.40
INFY 131019P00037500 P 10/19/13 37.5 2.05 2.20
INFY 131019P00040000 P 10/19/13 40.0 3.00 3.20
INFY 131019P00042500 P 10/19/13 42.5 4.30 4.50
INFY 131019P00045000 P 10/19/13 45.0 5.90 6.10
INFY 131019P00047500 P 10/19/13 47.5 7.30 8.20
INFY 131019P00050000 P 10/19/13 50.0 9.30 10.30
INFY 131019P00052500 P 10/19/13 52.5 11.30 12.50
INFY 131019P00055000 P 10/19/13 55.0 12.50 15.00
INFY 131019P00057500 P 10/19/13 57.5 14.70 17.20
INFY 131019P00060000 P 10/19/13 60.0 18.40 19.80
INFY 131019P00062500 P 10/19/13 62.5 19.60 23.00
INFY 131019P00065000 P 10/19/13 65.0 22.50 25.80
INFY 131019P00070000 P 10/19/13 70.0 26.90 30.60
INFY 131019P00075000 P 10/19/13 75.0 31.90 35.60
INFY 131019P00080000 P 10/19/13 80.0 36.80 40.60
INFY 140118C00022500 C 01/18/14 22.5 19.00 19.60
INFY 140118C00025000 C 01/18/14 25.0 16.50 17.00
INFY 140118C00027500 C 01/18/14 27.5 14.00 14.70
INFY 140118C00030000 C 01/18/14 30.0 11.90 12.30
INFY 140118C00032500 C 01/18/14 32.5 9.90 10.20
INFY 140118C00035000 C 01/18/14 35.0 8.00 8.40
INFY 140118C00037500 C 01/18/14 37.5 6.30 6.70
INFY 140118C00040000 C 01/18/14 40.0 5.00 5.20
INFY 140118C00042500 C 01/18/14 42.5 3.80 4.00
INFY 140118C00045000 C 01/18/14 45.0 2.85 3.10
INFY 140118C00047500 C 01/18/14 47.5 2.05 2.20
INFY 140118C00050000 C 01/18/14 50.0 1.45 1.65
INFY 140118C00052500 C 01/18/14 52.5 1.05 1.20
INFY 140118C00055000 C 01/18/14 55.0 0.70 0.85
INFY 140118C00057500 C 01/18/14 57.5 0.50 0.65
INFY 140118C00060000 C 01/18/14 60.0 0.35 0.50
INFY 140118C00062500 C 01/18/14 62.5 0.20 0.35
INFY 140118C00065000 C 01/18/14 65.0 0.10 0.25
INFY 140118C00070000 C 01/18/14 70.0 0.00 0.15
INFY 140118C00075000 C 01/18/14 75.0 0.00 0.10
INFY 140118C00080000 C 01/18/14 80.0 0.00 0.15
INFY 140118P00022500 P 01/18/14 22.5 0.15 0.25
INFY 140118P00025000 P 01/18/14 25.0 0.25 0.40
INFY 140118P00027500 P 01/18/14 27.5 0.45 0.65
INFY 140118P00030000 P 01/18/14 30.0 0.85 0.95
INFY 140118P00032500 P 01/18/14 32.5 1.30 1.45
INFY 140118P00035000 P 01/18/14 35.0 1.90 2.05
INFY 140118P00037500 P 01/18/14 37.5 2.75 2.95
INFY 140118P00040000 P 01/18/14 40.0 3.80 4.00
INFY 140118P00042500 P 01/18/14 42.5 5.10 5.40
INFY 140118P00045000 P 01/18/14 45.0 6.60 6.90
INFY 140118P00047500 P 01/18/14 47.5 8.40 8.60
INFY 140118P00050000 P 01/18/14 50.0 10.00 10.60
INFY 140118P00052500 P 01/18/14 52.5 12.20 12.70
INFY 140118P00055000 P 01/18/14 55.0 14.50 14.80
INFY 140118P00057500 P 01/18/14 57.5 16.70 17.10
INFY 140118P00060000 P 01/18/14 60.0 19.00 19.90
INFY 140118P00062500 P 01/18/14 62.5 21.20 21.80
INFY 140118P00065000 P 01/18/14 65.0 23.60 24.40
INFY 140118P00070000 P 01/18/14 70.0 28.60 29.30
INFY 140118P00075000 P 01/18/14 75.0 33.60 34.30
INFY 140118P00080000 P 01/18/14 80.0 38.30 39.40
INFY 150117C00022500 C 01/17/15 22.5 18.90 20.10
INFY 150117C00025000 C 01/17/15 25.0 16.60 17.70
INFY 150117C00027500 C 01/17/15 27.5 14.60 16.40
INFY 150117C00030000 C 01/17/15 30.0 12.40 13.70
INFY 150117C00032500 C 01/17/15 32.5 10.70 12.00
INFY 150117C00035000 C 01/17/15 35.0 9.20 10.70
INFY 150117C00037500 C 01/17/15 37.5 8.20 9.10
INFY 150117C00040000 C 01/17/15 40.0 6.90 7.80
INFY 150117C00042500 C 01/17/15 42.5 5.80 6.60
INFY 150117C00045000 C 01/17/15 45.0 4.70 5.50
INFY 150117C00047500 C 01/17/15 47.5 3.90 4.40
INFY 150117C00050000 C 01/17/15 50.0 2.90 3.80
INFY 150117C00052500 C 01/17/15 52.5 2.70 3.10
INFY 150117C00055000 C 01/17/15 55.0 1.65 2.65
INFY 150117C00057500 C 01/17/15 57.5 1.65 2.10
INFY 150117C00060000 C 01/17/15 60.0 1.30 1.85
INFY 150117C00062500 C 01/17/15 62.5 0.70 1.40
INFY 150117C00065000 C 01/17/15 65.0 0.70 1.15
INFY 150117C00070000 C 01/17/15 70.0 0.60 0.75
INFY 150117C00075000 C 01/17/15 75.0 0.30 0.50
INFY 150117C00080000 C 01/17/15 80.0 0.15 0.35
INFY 150117P00022500 P 01/17/15 22.5 0.80 1.00
INFY 150117P00025000 P 01/17/15 25.0 1.15 1.40
INFY 150117P00027500 P 01/17/15 27.5 1.70 1.90
INFY 150117P00030000 P 01/17/15 30.0 2.30 2.65
INFY 150117P00032500 P 01/17/15 32.5 3.10 3.40
INFY 150117P00035000 P 01/17/15 35.0 3.90 4.60
INFY 150117P00037500 P 01/17/15 37.5 5.10 5.50
INFY 150117P00040000 P 01/17/15 40.0 6.30 6.70
INFY 150117P00042500 P 01/17/15 42.5 7.60 8.10
INFY 150117P00045000 P 01/17/15 45.0 9.00 9.60
INFY 150117P00047500 P 01/17/15 47.5 10.70 11.20
INFY 150117P00050000 P 01/17/15 50.0 12.40 13.00
INFY 150117P00052500 P 01/17/15 52.5 14.20 15.30
INFY 150117P00055000 P 01/17/15 55.0 15.60 17.50
INFY 150117P00057500 P 01/17/15 57.5 18.00 19.60
INFY 150117P00060000 P 01/17/15 60.0 20.50 21.80
INFY 150117P00062500 P 01/17/15 62.5 21.80 24.10
INFY 150117P00065000 P 01/17/15 65.0 23.60 25.80
INFY 150117P00070000 P 01/17/15 70.0 28.30 30.70
INFY 150117P00075000 P 01/17/15 75.0 33.10 35.70
INFY 150117P00080000 P 01/17/15 80.0 37.90 40.50