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 (2017-08-11)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 171020C00005000 C 10/20/17 5.0 9.40 9.70
INFY 171020C00006000 C 10/20/17 6.0 8.30 8.80
INFY 171020C00007000 C 10/20/17 7.0 7.40 7.90
INFY 171020C00008000 C 10/20/17 8.0 6.50 6.70
INFY 171020C00009000 C 10/20/17 9.0 5.40 5.80
INFY 171020C00010000 C 10/20/17 10.0 4.50 4.70
INFY 171020C00011000 C 10/20/17 11.0 3.50 3.70
INFY 171020C00012000 C 10/20/17 12.0 2.50 2.70
INFY 171020C00013000 C 10/20/17 13.0 1.45 1.75
INFY 171020C00014000 C 10/20/17 14.0 0.65 0.75
INFY 171020C00015000 C 10/20/17 15.0 0.10 0.20
INFY 171020C00016000 C 10/20/17 16.0 0.00 0.05
INFY 171020C00017000 C 10/20/17 17.0 0.00 0.05
INFY 171020C00018000 C 10/20/17 18.0 0.00 0.05
INFY 171020C00019000 C 10/20/17 19.0 0.00 0.05
INFY 171020C00020000 C 10/20/17 20.0 0.00 0.05
INFY 171020C00021000 C 10/20/17 21.0 0.00 0.05
INFY 171020C00022000 C 10/20/17 22.0 0.00 0.05
INFY 171020C00023000 C 10/20/17 23.0 0.00 0.05
INFY 171020C00024000 C 10/20/17 24.0 0.00 0.05
INFY 171020C00025000 C 10/20/17 25.0 0.00 0.05
INFY 171020C00030000 C 10/20/17 30.0 0.00 0.05
INFY 171020P00005000 P 10/20/17 5.0 0.00 0.05
INFY 171020P00006000 P 10/20/17 6.0 0.00 0.05
INFY 171020P00007000 P 10/20/17 7.0 0.00 0.05
INFY 171020P00008000 P 10/20/17 8.0 0.00 0.05
INFY 171020P00009000 P 10/20/17 9.0 0.00 0.05
INFY 171020P00010000 P 10/20/17 10.0 0.00 0.05
INFY 171020P00011000 P 10/20/17 11.0 0.00 0.05
INFY 171020P00012000 P 10/20/17 12.0 0.00 0.05
INFY 171020P00013000 P 10/20/17 13.0 0.00 0.05
INFY 171020P00014000 P 10/20/17 14.0 0.10 0.15
INFY 171020P00015000 P 10/20/17 15.0 0.55 0.65
INFY 171020P00016000 P 10/20/17 16.0 1.30 1.60
INFY 171020P00017000 P 10/20/17 17.0 2.35 2.55
INFY 171020P00018000 P 10/20/17 18.0 3.30 3.90
INFY 171020P00019000 P 10/20/17 19.0 4.30 5.00
INFY 171020P00020000 P 10/20/17 20.0 5.30 5.80
INFY 171020P00021000 P 10/20/17 21.0 6.30 6.60
INFY 171020P00022000 P 10/20/17 22.0 7.20 7.90
INFY 171020P00023000 P 10/20/17 23.0 8.30 8.90
INFY 171020P00024000 P 10/20/17 24.0 9.30 9.80
INFY 171020P00025000 P 10/20/17 25.0 10.30 10.90
INFY 171020P00030000 P 10/20/17 30.0 15.30 15.90
INFY 171117C00006000 C 11/17/17 6.0 8.50 8.70
INFY 171117C00007000 C 11/17/17 7.0 7.50 7.70
INFY 171117C00008000 C 11/17/17 8.0 6.50 6.70
INFY 171117C00009000 C 11/17/17 9.0 5.50 5.70
INFY 171117C00010000 C 11/17/17 10.0 4.50 4.70
INFY 171117C00011000 C 11/17/17 11.0 3.50 3.70
INFY 171117C00012000 C 11/17/17 12.0 2.50 2.70
INFY 171117C00013000 C 11/17/17 13.0 1.55 1.75
INFY 171117C00014000 C 11/17/17 14.0 0.80 0.90
INFY 171117C00015000 C 11/17/17 15.0 0.25 0.35
INFY 171117C00016000 C 11/17/17 16.0 0.00 0.15
INFY 171117C00017000 C 11/17/17 17.0 0.00 0.05
INFY 171117C00018000 C 11/17/17 18.0 0.00 0.05
INFY 171117C00019000 C 11/17/17 19.0 0.00 0.05
INFY 171117C00020000 C 11/17/17 20.0 0.00 0.05
INFY 171117C00021000 C 11/17/17 21.0 0.00 0.05
INFY 171117C00022000 C 11/17/17 22.0 0.00 0.05
INFY 171117C00023000 C 11/17/17 23.0 0.00 0.05
INFY 171117P00006000 P 11/17/17 6.0 0.00 0.05
INFY 171117P00007000 P 11/17/17 7.0 0.00 0.05
INFY 171117P00008000 P 11/17/17 8.0 0.00 0.05
INFY 171117P00009000 P 11/17/17 9.0 0.00 0.05
INFY 171117P00010000 P 11/17/17 10.0 0.00 0.05
INFY 171117P00011000 P 11/17/17 11.0 0.00 0.05
INFY 171117P00012000 P 11/17/17 12.0 0.00 0.10
INFY 171117P00013000 P 11/17/17 13.0 0.10 0.20
INFY 171117P00014000 P 11/17/17 14.0 0.30 0.40
INFY 171117P00015000 P 11/17/17 15.0 0.80 0.95
INFY 171117P00016000 P 11/17/17 16.0 1.60 1.75
INFY 171117P00017000 P 11/17/17 17.0 2.50 2.70
INFY 171117P00018000 P 11/17/17 18.0 3.50 3.70
INFY 171117P00019000 P 11/17/17 19.0 4.50 4.70
INFY 171117P00020000 P 11/17/17 20.0 5.40 5.70
INFY 171117P00021000 P 11/17/17 21.0 6.30 6.70
INFY 171117P00022000 P 11/17/17 22.0 7.10 7.70
INFY 171117P00023000 P 11/17/17 23.0 8.30 8.70
INFY 180119C00005000 C 01/19/18 5.0 9.40 9.70
INFY 180119C00007500 C 01/19/18 7.5 7.00 7.20
INFY 180119C00009000 C 01/19/18 9.0 5.50 5.70
INFY 180119C00010000 C 01/19/18 10.0 4.50 4.70
INFY 180119C00011000 C 01/19/18 11.0 3.50 3.70
INFY 180119C00012500 C 01/19/18 12.5 2.10 2.25
INFY 180119C00014000 C 01/19/18 14.0 1.00 1.10
INFY 180119C00015000 C 01/19/18 15.0 0.50 0.60
INFY 180119C00016000 C 01/19/18 16.0 0.20 0.25
INFY 180119C00017500 C 01/19/18 17.5 0.00 0.10
INFY 180119C00019000 C 01/19/18 19.0 0.00 0.05
INFY 180119C00020000 C 01/19/18 20.0 0.00 0.05
INFY 180119C00021000 C 01/19/18 21.0 0.00 0.05
INFY 180119C00022500 C 01/19/18 22.5 0.00 0.05
INFY 180119C00025000 C 01/19/18 25.0 0.00 0.05
INFY 180119C00030000 C 01/19/18 30.0 0.00 0.05
INFY 180119P00005000 P 01/19/18 5.0 0.00 0.05
INFY 180119P00007500 P 01/19/18 7.5 0.00 0.05
INFY 180119P00009000 P 01/19/18 9.0 0.00 0.05
INFY 180119P00010000 P 01/19/18 10.0 0.00 0.05
INFY 180119P00011000 P 01/19/18 11.0 0.00 0.10
INFY 180119P00012500 P 01/19/18 12.5 0.15 0.25
INFY 180119P00014000 P 01/19/18 14.0 0.55 0.60
INFY 180119P00015000 P 01/19/18 15.0 1.05 1.15
INFY 180119P00016000 P 01/19/18 16.0 1.70 1.85
INFY 180119P00017500 P 01/19/18 17.5 3.00 3.20
INFY 180119P00019000 P 01/19/18 19.0 4.50 4.70
INFY 180119P00020000 P 01/19/18 20.0 5.40 5.70
INFY 180119P00021000 P 01/19/18 21.0 6.40 6.70
INFY 180119P00022500 P 01/19/18 22.5 7.90 8.20
INFY 180119P00025000 P 01/19/18 25.0 10.40 10.70
INFY 180119P00030000 P 01/19/18 30.0 15.40 15.80
INFY 180420C00005000 C 04/20/18 5.0 9.40 9.80
INFY 180420C00009000 C 04/20/18 9.0 5.30 5.90
INFY 180420C00010000 C 04/20/18 10.0 4.30 4.80
INFY 180420C00011000 C 04/20/18 11.0 3.50 3.90
INFY 180420C00012000 C 04/20/18 12.0 2.65 2.90
INFY 180420C00013000 C 04/20/18 13.0 1.85 2.10
INFY 180420C00014000 C 04/20/18 14.0 1.20 1.40
INFY 180420C00015000 C 04/20/18 15.0 0.70 0.90
INFY 180420C00016000 C 04/20/18 16.0 0.40 0.55
INFY 180420C00017000 C 04/20/18 17.0 0.20 0.30
INFY 180420C00018000 C 04/20/18 18.0 0.05 0.20
INFY 180420C00019000 C 04/20/18 19.0 0.00 0.10
INFY 180420C00020000 C 04/20/18 20.0 0.00 0.05
INFY 180420C00021000 C 04/20/18 21.0 0.00 0.05
INFY 180420C00024000 C 04/20/18 24.0 0.00 0.05
INFY 180420C00025000 C 04/20/18 25.0 0.00 0.05
INFY 180420C00030000 C 04/20/18 30.0 0.00 0.05
INFY 180420P00005000 P 04/20/18 5.0 0.00 0.05
INFY 180420P00009000 P 04/20/18 9.0 0.00 0.05
INFY 180420P00010000 P 04/20/18 10.0 0.00 0.10
INFY 180420P00011000 P 04/20/18 11.0 0.05 0.15
INFY 180420P00012000 P 04/20/18 12.0 0.20 0.30
INFY 180420P00013000 P 04/20/18 13.0 0.40 0.50
INFY 180420P00014000 P 04/20/18 14.0 0.70 0.85
INFY 180420P00015000 P 04/20/18 15.0 1.20 1.35
INFY 180420P00016000 P 04/20/18 16.0 1.85 2.05
INFY 180420P00017000 P 04/20/18 17.0 2.65 2.85
INFY 180420P00018000 P 04/20/18 18.0 3.50 3.80
INFY 180420P00019000 P 04/20/18 19.0 4.40 4.80
INFY 180420P00020000 P 04/20/18 20.0 5.40 5.70
INFY 180420P00021000 P 04/20/18 21.0 6.40 6.80
INFY 180420P00024000 P 04/20/18 24.0 9.00 10.00
INFY 180420P00025000 P 04/20/18 25.0 10.00 11.00
INFY 180420P00030000 P 04/20/18 30.0 15.40 15.80
INFY 190118C00005000 C 01/18/19 5.0 9.00 10.20
INFY 190118C00007500 C 01/18/19 7.5 6.60 7.50
INFY 190118C00010000 C 01/18/19 10.0 4.60 5.00
INFY 190118C00012500 C 01/18/19 12.5 2.55 2.90
INFY 190118C00015000 C 01/18/19 15.0 1.25 1.40
INFY 190118C00017500 C 01/18/19 17.5 0.50 0.60
INFY 190118C00020000 C 01/18/19 20.0 0.10 0.25
INFY 190118C00022500 C 01/18/19 22.5 0.00 0.10
INFY 190118C00025000 C 01/18/19 25.0 0.00 0.05
INFY 190118C00030000 C 01/18/19 30.0 0.00 0.05
INFY 190118P00005000 P 01/18/19 5.0 0.00 0.05
INFY 190118P00007500 P 01/18/19 7.5 0.00 0.10
INFY 190118P00010000 P 01/18/19 10.0 0.20 0.30
INFY 190118P00012500 P 01/18/19 12.5 0.75 1.00
INFY 190118P00015000 P 01/18/19 15.0 1.85 2.00
INFY 190118P00017500 P 01/18/19 17.5 3.40 3.80
INFY 190118P00020000 P 01/18/19 20.0 5.40 6.10
INFY 190118P00022500 P 01/18/19 22.5 7.50 8.70
INFY 190118P00025000 P 01/18/19 25.0 10.20 11.10
INFY 190118P00030000 P 01/18/19 30.0 15.00 16.10
INFY 200117C00003000 C 01/17/20 3.0 10.30 12.90
INFY 200117C00005000 C 01/17/20 5.0 7.90 11.30
INFY 200117C00008000 C 01/17/20 8.0 5.40 8.20
INFY 200117C00010000 C 01/17/20 10.0 4.90 5.60
INFY 200117C00012000 C 01/17/20 12.0 2.55 4.60
INFY 200117C00015000 C 01/17/20 15.0 1.35 3.00
INFY 200117C00017000 C 01/17/20 17.0 0.55 2.45
INFY 200117C00020000 C 01/17/20 20.0 0.50 1.60
INFY 200117C00022000 C 01/17/20 22.0 0.35 1.10
INFY 200117C00025000 C 01/17/20 25.0 0.00 0.60
INFY 200117P00003000 P 01/17/20 3.0 0.00 0.05
INFY 200117P00005000 P 01/17/20 5.0 0.00 0.15
INFY 200117P00008000 P 01/17/20 8.0 0.10 0.65
INFY 200117P00010000 P 01/17/20 10.0 0.20 1.20
INFY 200117P00012000 P 01/17/20 12.0 0.35 1.50
INFY 200117P00015000 P 01/17/20 15.0 1.20 2.90
INFY 200117P00017000 P 01/17/20 17.0 2.35 5.20
INFY 200117P00020000 P 01/17/20 20.0 4.70 7.40
INFY 200117P00022000 P 01/17/20 22.0 6.50 9.30
INFY 200117P00025000 P 01/17/20 25.0 8.80 12.60

OPRA data is delayed 15 minutes.