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 (2014-11-14)Premium Content

Infosys Limited (INFY)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 141220C00022500 C 12/20/14 22.5 7.80 9.40
INFY 141220C00023750 C 12/20/14 23.8 6.70 9.20
INFY 141220C00025000 C 12/20/14 25.0 5.40 7.90
INFY 141220C00026250 C 12/20/14 26.3 4.30 6.70
INFY 141220C00027500 C 12/20/14 27.5 3.10 4.00
INFY 141220C00028750 C 12/20/14 28.8 2.20 2.70
INFY 141220C00030000 C 12/20/14 30.0 0.80 1.50
INFY 141220C00031250 C 12/20/14 31.3 0.20 0.45
INFY 141220C00032500 C 12/20/14 32.5 0.00 0.15
INFY 141220C00033750 C 12/20/14 33.8 0.00 0.10
INFY 141220C00035000 C 12/20/14 35.0 0.00 0.15
INFY 141220C00036250 C 12/20/14 36.3 0.00 0.10
INFY 141220C00037500 C 12/20/14 37.5 0.00 0.15
INFY 141220C00038750 C 12/20/14 38.8 0.00 0.15
INFY 141220C00040000 C 12/20/14 40.0 0.00 0.15
INFY 141220P00022500 P 12/20/14 22.5 0.00 0.15
INFY 141220P00023750 P 12/20/14 23.8 0.00 0.15
INFY 141220P00025000 P 12/20/14 25.0 0.00 0.15
INFY 141220P00026250 P 12/20/14 26.3 0.00 0.10
INFY 141220P00027500 P 12/20/14 27.5 0.00 0.10
INFY 141220P00028750 P 12/20/14 28.8 0.00 0.10
INFY 141220P00030000 P 12/20/14 30.0 0.00 0.20
INFY 141220P00031250 P 12/20/14 31.3 0.20 0.75
INFY 141220P00032500 P 12/20/14 32.5 1.10 1.80
INFY 141220P00033750 P 12/20/14 33.8 2.30 3.10
INFY 141220P00035000 P 12/20/14 35.0 3.50 4.40
INFY 141220P00036250 P 12/20/14 36.3 3.40 5.60
INFY 141220P00037500 P 12/20/14 37.5 4.70 6.90
INFY 141220P00038750 P 12/20/14 38.8 5.90 9.30
INFY 141220P00040000 P 12/20/14 40.0 7.30 9.40
INFY 150117C00011250 C 01/17/15 11.3 18.10 21.60
INFY 150117C00012500 C 01/17/15 12.5 16.70 20.50
INFY 150117C00013750 C 01/17/15 13.8 15.50 19.20
INFY 150117C00015000 C 01/17/15 15.0 14.20 18.00
INFY 150117C00016250 C 01/17/15 16.3 13.10 16.60
INFY 150117C00017500 C 01/17/15 17.5 11.70 15.50
INFY 150117C00018750 C 01/17/15 18.8 10.50 14.00
INFY 150117C00020000 C 01/17/15 20.0 9.50 12.80
INFY 150117C00021250 C 01/17/15 21.3 8.10 11.40
INFY 150117C00022500 C 01/17/15 22.5 6.80 10.50
INFY 150117C00023750 C 01/17/15 23.8 6.70 7.80
INFY 150117C00025000 C 01/17/15 25.0 5.60 6.60
INFY 150117C00026250 C 01/17/15 26.3 4.60 5.40
INFY 150117C00027500 C 01/17/15 27.5 3.60 4.30
INFY 150117C00028750 C 01/17/15 28.8 2.75 3.30
INFY 150117C00030000 C 01/17/15 30.0 1.95 2.30
INFY 150117C00031250 C 01/17/15 31.3 1.25 1.55
INFY 150117C00032500 C 01/17/15 32.5 0.65 0.95
INFY 150117C00033750 C 01/17/15 33.8 0.25 0.50
INFY 150117C00035000 C 01/17/15 35.0 0.10 0.30
INFY 150117C00036250 C 01/17/15 36.3 0.05 0.20
INFY 150117C00037500 C 01/17/15 37.5 0.00 0.10
INFY 150117C00038750 C 01/17/15 38.8 0.00 0.10
INFY 150117C00040000 C 01/17/15 40.0 0.00 0.10
INFY 150117C00042500 C 01/17/15 42.5 0.00 0.05
INFY 150117C00045000 C 01/17/15 45.0 0.00 0.05
INFY 150117P00011250 P 01/17/15 11.3 0.00 0.05
INFY 150117P00012500 P 01/17/15 12.5 0.00 0.05
INFY 150117P00013750 P 01/17/15 13.8 0.00 0.05
INFY 150117P00015000 P 01/17/15 15.0 0.00 0.05
INFY 150117P00016250 P 01/17/15 16.3 0.00 0.05
INFY 150117P00017500 P 01/17/15 17.5 0.00 0.05
INFY 150117P00018750 P 01/17/15 18.8 0.00 0.05
INFY 150117P00020000 P 01/17/15 20.0 0.00 0.05
INFY 150117P00021250 P 01/17/15 21.3 0.00 0.05
INFY 150117P00022500 P 01/17/15 22.5 0.00 0.10
INFY 150117P00023750 P 01/17/15 23.8 0.00 0.15
INFY 150117P00025000 P 01/17/15 25.0 0.05 0.20
INFY 150117P00026250 P 01/17/15 26.3 0.15 0.30
INFY 150117P00027500 P 01/17/15 27.5 0.25 0.40
INFY 150117P00028750 P 01/17/15 28.8 0.50 0.70
INFY 150117P00030000 P 01/17/15 30.0 0.80 1.00
INFY 150117P00031250 P 01/17/15 31.3 1.30 1.50
INFY 150117P00032500 P 01/17/15 32.5 1.95 2.20
INFY 150117P00033750 P 01/17/15 33.8 2.75 3.50
INFY 150117P00035000 P 01/17/15 35.0 3.80 4.60
INFY 150117P00036250 P 01/17/15 36.3 4.80 5.80
INFY 150117P00037500 P 01/17/15 37.5 6.10 7.10
INFY 150117P00038750 P 01/17/15 38.8 7.10 8.50
INFY 150117P00040000 P 01/17/15 40.0 8.50 9.60
INFY 150117P00042500 P 01/17/15 42.5 9.70 12.20
INFY 150117P00045000 P 01/17/15 45.0 12.30 15.80
INFY 150417C00016250 C 04/17/15 16.3 12.90 16.70
INFY 150417C00017500 C 04/17/15 17.5 11.50 15.50
INFY 150417C00018750 C 04/17/15 18.8 10.20 14.70
INFY 150417C00020000 C 04/17/15 20.0 9.10 13.40
INFY 150417C00021250 C 04/17/15 21.3 8.00 12.00
INFY 150417C00022500 C 04/17/15 22.5 6.80 11.10
INFY 150417C00023750 C 04/17/15 23.8 5.70 9.70
INFY 150417C00025000 C 04/17/15 25.0 4.50 8.90
INFY 150417C00026250 C 04/17/15 26.3 5.00 6.20
INFY 150417C00027500 C 04/17/15 27.5 4.00 5.20
INFY 150417C00028750 C 04/17/15 28.8 3.20 4.20
INFY 150417C00030000 C 04/17/15 30.0 2.65 3.30
INFY 150417C00031250 C 04/17/15 31.3 1.95 2.55
INFY 150417C00032500 C 04/17/15 32.5 1.45 1.90
INFY 150417C00033750 C 04/17/15 33.8 0.90 1.45
INFY 150417C00035000 C 04/17/15 35.0 0.70 1.05
INFY 150417C00036250 C 04/17/15 36.3 0.35 0.75
INFY 150417C00037500 C 04/17/15 37.5 0.30 0.60
INFY 150417C00038750 C 04/17/15 38.8 0.10 0.40
INFY 150417C00040000 C 04/17/15 40.0 0.05 0.25
INFY 150417C00042500 C 04/17/15 42.5 0.00 0.20
INFY 150417P00016250 P 04/17/15 16.3 0.00 0.10
INFY 150417P00017500 P 04/17/15 17.5 0.00 0.10
INFY 150417P00018750 P 04/17/15 18.8 0.00 0.15
INFY 150417P00020000 P 04/17/15 20.0 0.00 0.20
INFY 150417P00021250 P 04/17/15 21.3 0.05 0.25
INFY 150417P00022500 P 04/17/15 22.5 0.10 0.35
INFY 150417P00023750 P 04/17/15 23.8 0.20 0.45
INFY 150417P00025000 P 04/17/15 25.0 0.35 0.60
INFY 150417P00026250 P 04/17/15 26.3 0.55 0.85
INFY 150417P00027500 P 04/17/15 27.5 0.80 1.00
INFY 150417P00028750 P 04/17/15 28.8 1.10 1.50
INFY 150417P00030000 P 04/17/15 30.0 1.50 1.90
INFY 150417P00031250 P 04/17/15 31.3 2.00 2.45
INFY 150417P00032500 P 04/17/15 32.5 2.60 3.10
INFY 150417P00033750 P 04/17/15 33.8 3.30 4.20
INFY 150417P00035000 P 04/17/15 35.0 4.10 5.20
INFY 150417P00036250 P 04/17/15 36.3 5.00 6.30
INFY 150417P00037500 P 04/17/15 37.5 4.50 9.00
INFY 150417P00038750 P 04/17/15 38.8 6.20 9.50
INFY 150417P00040000 P 04/17/15 40.0 6.80 11.10
INFY 150417P00042500 P 04/17/15 42.5 9.70 13.50
INFY 150717C00021250 C 07/17/15 21.3 8.10 12.40
INFY 150717C00022500 C 07/17/15 22.5 6.80 11.20
INFY 150717C00023750 C 07/17/15 23.8 5.70 10.10
INFY 150717C00025000 C 07/17/15 25.0 6.20 7.40
INFY 150717C00027500 C 07/17/15 27.5 4.30 5.50
INFY 150717C00030000 C 07/17/15 30.0 2.85 3.80
INFY 150717C00031250 C 07/17/15 31.3 2.10 3.10
INFY 150717C00032500 C 07/17/15 32.5 1.55 2.55
INFY 150717C00033750 C 07/17/15 33.8 1.15 2.05
INFY 150717C00035000 C 07/17/15 35.0 0.80 1.65
INFY 150717C00036250 C 07/17/15 36.3 0.55 1.25
INFY 150717C00037500 C 07/17/15 37.5 0.40 1.00
INFY 150717C00038750 C 07/17/15 38.8 0.25 0.80
INFY 150717C00040000 C 07/17/15 40.0 0.15 0.60
INFY 150717C00042500 C 07/17/15 42.5 0.05 0.30
INFY 150717C00045000 C 07/17/15 45.0 0.00 0.20
INFY 150717P00021250 P 07/17/15 21.3 0.10 0.45
INFY 150717P00022500 P 07/17/15 22.5 0.20 0.60
INFY 150717P00023750 P 07/17/15 23.8 0.35 0.80
INFY 150717P00025000 P 07/17/15 25.0 0.70 1.00
INFY 150717P00027500 P 07/17/15 27.5 1.05 1.75
INFY 150717P00030000 P 07/17/15 30.0 2.15 2.70
INFY 150717P00031250 P 07/17/15 31.3 2.75 3.40
INFY 150717P00032500 P 07/17/15 32.5 3.50 4.00
INFY 150717P00033750 P 07/17/15 33.8 3.90 5.00
INFY 150717P00035000 P 07/17/15 35.0 4.70 6.00
INFY 150717P00036250 P 07/17/15 36.3 5.60 6.90
INFY 150717P00037500 P 07/17/15 37.5 6.60 8.00
INFY 150717P00038750 P 07/17/15 38.8 7.30 9.20
INFY 150717P00040000 P 07/17/15 40.0 7.30 11.70
INFY 150717P00042500 P 07/17/15 42.5 9.70 14.00
INFY 150717P00045000 P 07/17/15 45.0 12.20 16.40
INFY 160115C00012500 C 01/15/16 12.5 16.40 20.80
INFY 160115C00015000 C 01/15/16 15.0 14.00 18.50
INFY 160115C00016250 C 01/15/16 16.3 12.80 17.30
INFY 160115C00017500 C 01/15/16 17.5 11.60 16.20
INFY 160115C00018750 C 01/15/16 18.8 10.50 15.00
INFY 160115C00020000 C 01/15/16 20.0 9.30 13.60
INFY 160115C00021250 C 01/15/16 21.3 8.20 12.60
INFY 160115C00022500 C 01/15/16 22.5 7.30 11.60
INFY 160115C00023750 C 01/15/16 23.8 7.20 9.20
INFY 160115C00025000 C 01/15/16 25.0 6.20 8.20
INFY 160115C00026250 C 01/15/16 26.3 5.30 7.30
INFY 160115C00027500 C 01/15/16 27.5 4.50 6.50
INFY 160115C00028750 C 01/15/16 28.8 3.70 5.70
INFY 160115C00030000 C 01/15/16 30.0 3.50 5.00
INFY 160115C00031250 C 01/15/16 31.3 2.45 4.30
INFY 160115C00032500 C 01/15/16 32.5 2.50 3.70
INFY 160115C00033750 C 01/15/16 33.8 1.50 3.20
INFY 160115C00035000 C 01/15/16 35.0 1.15 2.75
INFY 160115C00036250 C 01/15/16 36.3 0.85 2.35
INFY 160115C00037500 C 01/15/16 37.5 0.65 2.00
INFY 160115C00038750 C 01/15/16 38.8 0.45 1.65
INFY 160115C00040000 C 01/15/16 40.0 0.30 1.40
INFY 160115C00042500 C 01/15/16 42.5 0.10 1.00
INFY 160115C00045000 C 01/15/16 45.0 0.00 0.70
INFY 160115C00047500 C 01/15/16 47.5 0.20 0.50
INFY 160115C00050000 C 01/15/16 50.0 0.00 0.35
INFY 160115P00012500 P 01/15/16 12.5 0.00 0.15
INFY 160115P00015000 P 01/15/16 15.0 0.00 0.30
INFY 160115P00016250 P 01/15/16 16.3 0.00 0.40
INFY 160115P00017500 P 01/15/16 17.5 0.00 0.50
INFY 160115P00018750 P 01/15/16 18.8 0.25 0.65
INFY 160115P00020000 P 01/15/16 20.0 0.20 0.80
INFY 160115P00021250 P 01/15/16 21.3 0.30 1.00
INFY 160115P00022500 P 01/15/16 22.5 0.80 1.25
INFY 160115P00023750 P 01/15/16 23.8 0.70 1.55
INFY 160115P00025000 P 01/15/16 25.0 0.90 1.95
INFY 160115P00026250 P 01/15/16 26.3 1.20 2.35
INFY 160115P00027500 P 01/15/16 27.5 1.60 2.85
INFY 160115P00028750 P 01/15/16 28.8 2.00 3.40
INFY 160115P00030000 P 01/15/16 30.0 2.50 4.00
INFY 160115P00031250 P 01/15/16 31.3 3.10 4.70
INFY 160115P00032500 P 01/15/16 32.5 4.40 5.50
INFY 160115P00033750 P 01/15/16 33.8 4.50 6.30
INFY 160115P00035000 P 01/15/16 35.0 5.20 7.20
INFY 160115P00036250 P 01/15/16 36.3 6.10 8.20
INFY 160115P00037500 P 01/15/16 37.5 7.00 9.20
INFY 160115P00038750 P 01/15/16 38.8 8.00 10.20
INFY 160115P00040000 P 01/15/16 40.0 9.00 11.30
INFY 160115P00042500 P 01/15/16 42.5 10.30 14.80
INFY 160115P00045000 P 01/15/16 45.0 12.60 16.90
INFY 160115P00047500 P 01/15/16 47.5 14.90 19.20
INFY 160115P00050000 P 01/15/16 50.0 17.20 21.60
INFY 170120C00015000 C 01/20/17 15.0 14.10 18.50
INFY 170120C00016250 C 01/20/17 16.3 13.00 17.40
INFY 170120C00017500 C 01/20/17 17.5 12.00 16.20
INFY 170120C00018750 C 01/20/17 18.8 10.60 15.00
INFY 170120C00020000 C 01/20/17 20.0 9.50 13.80
INFY 170120C00021250 C 01/20/17 21.3 8.60 12.80
INFY 170120C00022500 C 01/20/17 22.5 7.70 11.80
INFY 170120C00023750 C 01/20/17 23.8 6.80 10.80
INFY 170120C00025000 C 01/20/17 25.0 6.00 10.00
INFY 170120C00026250 C 01/20/17 26.3 5.10 9.20
INFY 170120C00027500 C 01/20/17 27.5 4.30 8.40
INFY 170120C00028750 C 01/20/17 28.8 3.50 7.80
INFY 170120C00030000 C 01/20/17 30.0 2.90 7.20
INFY 170120C00031250 C 01/20/17 31.3 2.30 6.60
INFY 170120C00032500 C 01/20/17 32.5 2.50 6.10
INFY 170120C00033750 C 01/20/17 33.8 1.35 5.60
INFY 170120C00035000 C 01/20/17 35.0 1.00 5.10
INFY 170120C00036250 C 01/20/17 36.3 0.70 4.80
INFY 170120C00037500 C 01/20/17 37.5 0.45 4.40
INFY 170120C00038750 C 01/20/17 38.8 0.25 4.00
INFY 170120C00040000 C 01/20/17 40.0 0.10 2.00
INFY 170120C00042500 C 01/20/17 42.5 0.00 2.95
INFY 170120C00045000 C 01/20/17 45.0 0.00 2.40
INFY 170120C00047500 C 01/20/17 47.5 0.00 1.95
INFY 170120C00050000 C 01/20/17 50.0 0.00 1.60
INFY 170120P00015000 P 01/20/17 15.0 0.00 1.00
INFY 170120P00016250 P 01/20/17 16.3 0.00 1.25
INFY 170120P00017500 P 01/20/17 17.5 0.00 1.50
INFY 170120P00018750 P 01/20/17 18.8 0.10 1.75
INFY 170120P00020000 P 01/20/17 20.0 0.25 2.05
INFY 170120P00021250 P 01/20/17 21.3 0.45 2.45
INFY 170120P00022500 P 01/20/17 22.5 0.65 2.90
INFY 170120P00023750 P 01/20/17 23.8 0.90 3.40
INFY 170120P00025000 P 01/20/17 25.0 1.20 3.90
INFY 170120P00026250 P 01/20/17 26.3 1.55 4.50
INFY 170120P00027500 P 01/20/17 27.5 1.90 5.10
INFY 170120P00028750 P 01/20/17 28.8 2.35 5.80
INFY 170120P00030000 P 01/20/17 30.0 2.85 6.50
INFY 170120P00031250 P 01/20/17 31.3 3.40 7.20
INFY 170120P00032500 P 01/20/17 32.5 4.10 7.90
INFY 170120P00033750 P 01/20/17 33.8 4.90 8.70
INFY 170120P00035000 P 01/20/17 35.0 5.70 9.40
INFY 170120P00036250 P 01/20/17 36.3 6.70 10.20
INFY 170120P00037500 P 01/20/17 37.5 7.50 11.00
INFY 170120P00038750 P 01/20/17 38.8 8.50 11.80
INFY 170120P00040000 P 01/20/17 40.0 8.90 12.80
INFY 170120P00042500 P 01/20/17 42.5 11.00 14.90
INFY 170120P00045000 P 01/20/17 45.0 13.10 17.10
INFY 170120P00047500 P 01/20/17 47.5 15.30 19.50
INFY 170120P00050000 P 01/20/17 50.0 18.30 21.80

OPRA data is delayed 15 minutes.