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 (2014-08-15)Premium Content

Infosys Limited (INFY)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 140920C00037500 C 09/20/14 37.5 21.60 22.70
INFY 140920C00040000 C 09/20/14 40.0 18.40 20.20
INFY 140920C00042500 C 09/20/14 42.5 16.20 17.70
INFY 140920C00045000 C 09/20/14 45.0 13.60 15.20
INFY 140920C00047500 C 09/20/14 47.5 11.70 12.70
INFY 140920C00050000 C 09/20/14 50.0 9.30 10.20
INFY 140920C00052500 C 09/20/14 52.5 6.80 7.70
INFY 140920C00055000 C 09/20/14 55.0 4.40 5.10
INFY 140920C00057500 C 09/20/14 57.5 1.95 2.75
INFY 140920C00060000 C 09/20/14 60.0 0.00 0.15
INFY 140920C00062500 C 09/20/14 62.5 0.00 0.15
INFY 140920C00065000 C 09/20/14 65.0 0.00 0.15
INFY 140920C00067500 C 09/20/14 67.5 0.00 0.15
INFY 140920C00070000 C 09/20/14 70.0 0.00 0.15
INFY 140920P00037500 P 09/20/14 37.5 0.00 0.15
INFY 140920P00040000 P 09/20/14 40.0 0.00 0.15
INFY 140920P00042500 P 09/20/14 42.5 0.00 0.15
INFY 140920P00045000 P 09/20/14 45.0 0.00 0.15
INFY 140920P00047500 P 09/20/14 47.5 0.00 0.15
INFY 140920P00050000 P 09/20/14 50.0 0.00 0.15
INFY 140920P00052500 P 09/20/14 52.5 0.00 0.15
INFY 140920P00055000 P 09/20/14 55.0 0.00 0.15
INFY 140920P00057500 P 09/20/14 57.5 0.00 0.15
INFY 140920P00060000 P 09/20/14 60.0 0.25 0.70
INFY 140920P00062500 P 09/20/14 62.5 2.30 3.20
INFY 140920P00065000 P 09/20/14 65.0 5.40 5.70
INFY 140920P00067500 P 09/20/14 67.5 7.20 8.20
INFY 140920P00070000 P 09/20/14 70.0 9.50 10.70
INFY 141018C00040000 C 10/18/14 40.0 18.50 20.90
INFY 141018C00042500 C 10/18/14 42.5 15.60 19.20
INFY 141018C00045000 C 10/18/14 45.0 14.20 15.90
INFY 141018C00047500 C 10/18/14 47.5 11.70 13.00
INFY 141018C00050000 C 10/18/14 50.0 9.30 10.40
INFY 141018C00052500 C 10/18/14 52.5 7.10 8.00
INFY 141018C00055000 C 10/18/14 55.0 5.00 5.40
INFY 141018C00057500 C 10/18/14 57.5 3.30 3.50
INFY 141018C00060000 C 10/18/14 60.0 1.90 2.00
INFY 141018C00062500 C 10/18/14 62.5 1.00 1.10
INFY 141018C00065000 C 10/18/14 65.0 0.45 0.60
INFY 141018C00067500 C 10/18/14 67.5 0.15 0.35
INFY 141018C00070000 C 10/18/14 70.0 0.05 0.20
INFY 141018C00075000 C 10/18/14 75.0 0.00 0.05
INFY 141018C00080000 C 10/18/14 80.0 0.00 0.05
INFY 141018P00040000 P 10/18/14 40.0 0.00 0.05
INFY 141018P00042500 P 10/18/14 42.5 0.00 0.05
INFY 141018P00045000 P 10/18/14 45.0 0.00 0.10
INFY 141018P00047500 P 10/18/14 47.5 0.00 0.15
INFY 141018P00050000 P 10/18/14 50.0 0.10 0.25
INFY 141018P00052500 P 10/18/14 52.5 0.20 0.45
INFY 141018P00055000 P 10/18/14 55.0 0.80 0.90
INFY 141018P00057500 P 10/18/14 57.5 1.50 1.60
INFY 141018P00060000 P 10/18/14 60.0 2.65 2.85
INFY 141018P00062500 P 10/18/14 62.5 4.30 4.50
INFY 141018P00065000 P 10/18/14 65.0 5.90 6.60
INFY 141018P00067500 P 10/18/14 67.5 7.80 8.90
INFY 141018P00070000 P 10/18/14 70.0 10.10 11.30
INFY 141018P00075000 P 10/18/14 75.0 15.00 16.30
INFY 141018P00080000 P 10/18/14 80.0 20.00 21.80
INFY 150117C00022500 C 01/17/15 22.5 36.50 38.80
INFY 150117C00025000 C 01/17/15 25.0 33.30 36.70
INFY 150117C00027500 C 01/17/15 27.5 30.80 34.20
INFY 150117C00030000 C 01/17/15 30.0 28.50 31.30
INFY 150117C00032500 C 01/17/15 32.5 26.50 28.50
INFY 150117C00035000 C 01/17/15 35.0 24.00 26.00
INFY 150117C00037500 C 01/17/15 37.5 21.70 23.40
INFY 150117C00040000 C 01/17/15 40.0 19.30 20.10
INFY 150117C00042500 C 01/17/15 42.5 16.90 18.00
INFY 150117C00045000 C 01/17/15 45.0 14.40 15.50
INFY 150117C00047500 C 01/17/15 47.5 12.00 13.20
INFY 150117C00050000 C 01/17/15 50.0 9.90 10.90
INFY 150117C00052500 C 01/17/15 52.5 7.80 8.50
INFY 150117C00055000 C 01/17/15 55.0 6.20 6.70
INFY 150117C00057500 C 01/17/15 57.5 4.60 4.90
INFY 150117C00060000 C 01/17/15 60.0 3.30 3.60
INFY 150117C00062500 C 01/17/15 62.5 2.30 2.50
INFY 150117C00065000 C 01/17/15 65.0 1.55 1.70
INFY 150117C00067500 C 01/17/15 67.5 1.00 1.25
INFY 150117C00070000 C 01/17/15 70.0 0.55 0.70
INFY 150117C00075000 C 01/17/15 75.0 0.20 0.35
INFY 150117C00080000 C 01/17/15 80.0 0.05 0.20
INFY 150117C00085000 C 01/17/15 85.0 0.00 0.10
INFY 150117C00090000 C 01/17/15 90.0 0.00 0.05
INFY 150117P00022500 P 01/17/15 22.5 0.00 0.05
INFY 150117P00025000 P 01/17/15 25.0 0.00 0.05
INFY 150117P00027500 P 01/17/15 27.5 0.00 0.05
INFY 150117P00030000 P 01/17/15 30.0 0.00 0.05
INFY 150117P00032500 P 01/17/15 32.5 0.00 0.05
INFY 150117P00035000 P 01/17/15 35.0 0.00 0.10
INFY 150117P00037500 P 01/17/15 37.5 0.05 0.15
INFY 150117P00040000 P 01/17/15 40.0 0.10 0.20
INFY 150117P00042500 P 01/17/15 42.5 0.05 0.30
INFY 150117P00045000 P 01/17/15 45.0 0.25 0.50
INFY 150117P00047500 P 01/17/15 47.5 0.45 0.65
INFY 150117P00050000 P 01/17/15 50.0 0.80 1.00
INFY 150117P00052500 P 01/17/15 52.5 1.30 1.50
INFY 150117P00055000 P 01/17/15 55.0 2.00 2.20
INFY 150117P00057500 P 01/17/15 57.5 2.90 3.20
INFY 150117P00060000 P 01/17/15 60.0 4.00 4.40
INFY 150117P00062500 P 01/17/15 62.5 5.50 5.90
INFY 150117P00065000 P 01/17/15 65.0 7.20 7.50
INFY 150117P00067500 P 01/17/15 67.5 8.80 9.60
INFY 150117P00070000 P 01/17/15 70.0 10.90 11.70
INFY 150117P00075000 P 01/17/15 75.0 15.30 16.40
INFY 150117P00080000 P 01/17/15 80.0 20.10 21.30
INFY 150117P00085000 P 01/17/15 85.0 24.10 26.80
INFY 150117P00090000 P 01/17/15 90.0 29.90 31.10
INFY 150417C00032500 C 04/17/15 32.5 26.70 28.40
INFY 150417C00035000 C 04/17/15 35.0 24.20 25.50
INFY 150417C00037500 C 04/17/15 37.5 20.50 23.90
INFY 150417C00040000 C 04/17/15 40.0 19.00 21.30
INFY 150417C00042500 C 04/17/15 42.5 16.90 18.20
INFY 150417C00045000 C 04/17/15 45.0 14.70 15.90
INFY 150417C00047500 C 04/17/15 47.5 12.60 13.70
INFY 150417C00050000 C 04/17/15 50.0 10.60 11.50
INFY 150417C00052500 C 04/17/15 52.5 8.60 9.60
INFY 150417C00055000 C 04/17/15 55.0 7.10 7.90
INFY 150417C00057500 C 04/17/15 57.5 5.60 6.40
INFY 150417C00060000 C 04/17/15 60.0 4.40 4.90
INFY 150417C00062500 C 04/17/15 62.5 3.30 3.80
INFY 150417C00065000 C 04/17/15 65.0 2.50 3.00
INFY 150417C00067500 C 04/17/15 67.5 1.80 2.20
INFY 150417C00070000 C 04/17/15 70.0 1.30 1.60
INFY 150417C00075000 C 04/17/15 75.0 0.65 0.90
INFY 150417C00080000 C 04/17/15 80.0 0.25 0.50
INFY 150417C00085000 C 04/17/15 85.0 0.05 0.30
INFY 150417P00032500 P 04/17/15 32.5 0.00 0.20
INFY 150417P00035000 P 04/17/15 35.0 0.05 0.25
INFY 150417P00037500 P 04/17/15 37.5 0.10 0.35
INFY 150417P00040000 P 04/17/15 40.0 0.20 0.45
INFY 150417P00042500 P 04/17/15 42.5 0.40 0.65
INFY 150417P00045000 P 04/17/15 45.0 0.65 0.90
INFY 150417P00047500 P 04/17/15 47.5 1.00 1.25
INFY 150417P00050000 P 04/17/15 50.0 1.45 1.75
INFY 150417P00052500 P 04/17/15 52.5 2.05 2.40
INFY 150417P00055000 P 04/17/15 55.0 2.80 3.20
INFY 150417P00057500 P 04/17/15 57.5 3.70 4.30
INFY 150417P00060000 P 04/17/15 60.0 4.90 5.50
INFY 150417P00062500 P 04/17/15 62.5 6.30 7.00
INFY 150417P00065000 P 04/17/15 65.0 7.80 8.60
INFY 150417P00067500 P 04/17/15 67.5 9.60 10.40
INFY 150417P00070000 P 04/17/15 70.0 11.60 12.40
INFY 150417P00075000 P 04/17/15 75.0 15.80 16.70
INFY 150417P00080000 P 04/17/15 80.0 20.20 22.10
INFY 150417P00085000 P 04/17/15 85.0 25.00 26.30
INFY 160115C00025000 C 01/15/16 25.0 34.00 36.00
INFY 160115C00030000 C 01/15/16 30.0 29.00 31.00
INFY 160115C00032500 C 01/15/16 32.5 25.40 29.50
INFY 160115C00035000 C 01/15/16 35.0 23.00 26.20
INFY 160115C00037500 C 01/15/16 37.5 21.80 23.90
INFY 160115C00040000 C 01/15/16 40.0 19.50 21.40
INFY 160115C00042500 C 01/15/16 42.5 17.50 19.40
INFY 160115C00045000 C 01/15/16 45.0 15.60 17.30
INFY 160115C00047500 C 01/15/16 47.5 13.70 15.30
INFY 160115C00050000 C 01/15/16 50.0 11.70 13.60
INFY 160115C00052500 C 01/15/16 52.5 10.40 12.00
INFY 160115C00055000 C 01/15/16 55.0 8.90 10.20
INFY 160115C00057500 C 01/15/16 57.5 7.60 8.90
INFY 160115C00060000 C 01/15/16 60.0 6.40 7.60
INFY 160115C00062500 C 01/15/16 62.5 5.40 6.60
INFY 160115C00065000 C 01/15/16 65.0 4.50 5.50
INFY 160115C00067500 C 01/15/16 67.5 3.70 4.70
INFY 160115C00070000 C 01/15/16 70.0 3.00 4.00
INFY 160115C00075000 C 01/15/16 75.0 2.00 2.80
INFY 160115C00080000 C 01/15/16 80.0 1.30 1.90
INFY 160115C00085000 C 01/15/16 85.0 0.80 1.35
INFY 160115C00090000 C 01/15/16 90.0 0.45 0.95
INFY 160115P00025000 P 01/15/16 25.0 0.00 0.30
INFY 160115P00030000 P 01/15/16 30.0 0.15 0.65
INFY 160115P00032500 P 01/15/16 32.5 0.30 0.80
INFY 160115P00035000 P 01/15/16 35.0 0.50 1.00
INFY 160115P00037500 P 01/15/16 37.5 0.80 1.30
INFY 160115P00040000 P 01/15/16 40.0 1.15 1.65
INFY 160115P00042500 P 01/15/16 42.5 1.55 2.05
INFY 160115P00045000 P 01/15/16 45.0 2.05 2.75
INFY 160115P00047500 P 01/15/16 47.5 2.60 3.40
INFY 160115P00050000 P 01/15/16 50.0 3.40 4.20
INFY 160115P00052500 P 01/15/16 52.5 4.30 5.10
INFY 160115P00055000 P 01/15/16 55.0 5.50 6.20
INFY 160115P00057500 P 01/15/16 57.5 6.30 7.50
INFY 160115P00060000 P 01/15/16 60.0 7.60 8.60
INFY 160115P00062500 P 01/15/16 62.5 9.00 10.40
INFY 160115P00065000 P 01/15/16 65.0 10.30 11.90
INFY 160115P00067500 P 01/15/16 67.5 11.90 13.50
INFY 160115P00070000 P 01/15/16 70.0 13.70 15.30
INFY 160115P00075000 P 01/15/16 75.0 17.60 19.40
INFY 160115P00080000 P 01/15/16 80.0 21.60 23.60
INFY 160115P00085000 P 01/15/16 85.0 26.00 28.00
INFY 160115P00090000 P 01/15/16 90.0 30.60 32.90
INFY 170120C00030000 C 01/20/17 30.0 28.80 31.90
INFY 170120C00032500 C 01/20/17 32.5 25.50 29.80
INFY 170120C00035000 C 01/20/17 35.0 23.60 27.90
INFY 170120C00037500 C 01/20/17 37.5 21.60 24.60
INFY 170120C00040000 C 01/20/17 40.0 19.90 22.50
INFY 170120C00042500 C 01/20/17 42.5 18.20 20.60
INFY 170120C00045000 C 01/20/17 45.0 16.20 18.80
INFY 170120C00047500 C 01/20/17 47.5 14.90 17.90
INFY 170120C00050000 C 01/20/17 50.0 13.00 15.50
INFY 170120C00052500 C 01/20/17 52.5 11.60 14.30
INFY 170120C00055000 C 01/20/17 55.0 10.30 13.40
INFY 170120C00057500 C 01/20/17 57.5 8.80 11.40
INFY 170120C00060000 C 01/20/17 60.0 8.10 10.20
INFY 170120C00062500 C 01/20/17 62.5 7.10 9.10
INFY 170120C00065000 C 01/20/17 65.0 6.20 8.10
INFY 170120C00067500 C 01/20/17 67.5 5.40 7.20
INFY 170120C00070000 C 01/20/17 70.0 4.70 6.40
INFY 170120C00075000 C 01/20/17 75.0 3.60 5.00
INFY 170120C00080000 C 01/20/17 80.0 2.75 3.90
INFY 170120C00085000 C 01/20/17 85.0 2.05 3.10
INFY 170120C00090000 C 01/20/17 90.0 1.45 2.35
INFY 170120P00030000 P 01/20/17 30.0 0.70 1.20
INFY 170120P00032500 P 01/20/17 32.5 1.05 1.55
INFY 170120P00035000 P 01/20/17 35.0 1.40 1.90
INFY 170120P00037500 P 01/20/17 37.5 1.85 2.40
INFY 170120P00040000 P 01/20/17 40.0 2.25 3.00
INFY 170120P00042500 P 01/20/17 42.5 2.90 3.70
INFY 170120P00045000 P 01/20/17 45.0 3.60 4.50
INFY 170120P00047500 P 01/20/17 47.5 4.40 5.40
INFY 170120P00050000 P 01/20/17 50.0 5.20 6.30
INFY 170120P00052500 P 01/20/17 52.5 6.20 7.00
INFY 170120P00055000 P 01/20/17 55.0 7.30 8.70
INFY 170120P00057500 P 01/20/17 57.5 8.40 9.90
INFY 170120P00060000 P 01/20/17 60.0 9.70 11.30
INFY 170120P00062500 P 01/20/17 62.5 11.10 12.80
INFY 170120P00065000 P 01/20/17 65.0 12.60 14.40
INFY 170120P00067500 P 01/20/17 67.5 14.10 16.10
INFY 170120P00070000 P 01/20/17 70.0 15.80 18.30
INFY 170120P00075000 P 01/20/17 75.0 19.20 22.10
INFY 170120P00080000 P 01/20/17 80.0 23.20 25.20
INFY 170120P00085000 P 01/20/17 85.0 27.30 29.90
INFY 170120P00090000 P 01/20/17 90.0 31.70 33.70

OPRA data is delayed 15 minutes.