Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Infosys Limited (INFY)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 180119C00005000 C Jan 19, 2018 5.0 12.60 13.40
INFY 180119C00007500 C Jan 19, 2018 7.5 9.80 11.00
INFY 180119C00009000 C Jan 19, 2018 9.0 8.70 9.30
INFY 180119C00010000 C Jan 19, 2018 10.0 7.70 8.60
INFY 180119C00011000 C Jan 19, 2018 11.0 6.80 7.10
INFY 180119C00012500 C Jan 19, 2018 12.5 5.30 5.60
INFY 180119C00014000 C Jan 19, 2018 14.0 3.80 4.00
INFY 180119C00015000 C Jan 19, 2018 15.0 2.85 3.00
INFY 180119C00016000 C Jan 19, 2018 16.0 1.90 1.95
INFY 180119C00017500 C Jan 19, 2018 17.5 0.40 0.50
INFY 180119C00019000 C Jan 19, 2018 19.0 0.00 0.05
INFY 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
INFY 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
INFY 180119C00022500 C Jan 19, 2018 22.5 0.00 0.05
INFY 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
INFY 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
INFY 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
INFY 180119P00007500 P Jan 19, 2018 7.5 0.00 0.05
INFY 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
INFY 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
INFY 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
INFY 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
INFY 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
INFY 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
INFY 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
INFY 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
INFY 180119P00019000 P Jan 19, 2018 19.0 1.00 1.15
INFY 180119P00020000 P Jan 19, 2018 20.0 2.00 2.15
INFY 180119P00021000 P Jan 19, 2018 21.0 3.00 3.30
INFY 180119P00022500 P Jan 19, 2018 22.5 4.50 4.70
INFY 180119P00025000 P Jan 19, 2018 25.0 7.00 7.20
INFY 180119P00030000 P Jan 19, 2018 30.0 11.80 12.40
INFY 180216C00008000 C Feb 16, 2018 8.0 9.70 10.20
INFY 180216C00009000 C Feb 16, 2018 9.0 8.70 9.50
INFY 180216C00010000 C Feb 16, 2018 10.0 7.80 8.10
INFY 180216C00011000 C Feb 16, 2018 11.0 6.80 7.50
INFY 180216C00012000 C Feb 16, 2018 12.0 5.80 6.10
INFY 180216C00013000 C Feb 16, 2018 13.0 4.80 5.00
INFY 180216C00014000 C Feb 16, 2018 14.0 3.80 4.20
INFY 180216C00015000 C Feb 16, 2018 15.0 2.90 3.10
INFY 180216C00016000 C Feb 16, 2018 16.0 1.90 2.05
INFY 180216C00017000 C Feb 16, 2018 17.0 1.00 1.10
INFY 180216C00018000 C Feb 16, 2018 18.0 0.30 0.35
INFY 180216C00019000 C Feb 16, 2018 19.0 0.05 0.15
INFY 180216C00020000 C Feb 16, 2018 20.0 0.00 0.05
INFY 180216C00021000 C Feb 16, 2018 21.0 0.00 0.05
INFY 180216C00022000 C Feb 16, 2018 22.0 0.00 0.05
INFY 180216C00023000 C Feb 16, 2018 23.0 0.00 0.05
INFY 180216C00024000 C Feb 16, 2018 24.0 0.00 0.05
INFY 180216P00008000 P Feb 16, 2018 8.0 0.00 0.05
INFY 180216P00009000 P Feb 16, 2018 9.0 0.00 0.05
INFY 180216P00010000 P Feb 16, 2018 10.0 0.00 0.05
INFY 180216P00011000 P Feb 16, 2018 11.0 0.00 0.05
INFY 180216P00012000 P Feb 16, 2018 12.0 0.00 0.05
INFY 180216P00013000 P Feb 16, 2018 13.0 0.00 0.05
INFY 180216P00014000 P Feb 16, 2018 14.0 0.00 0.05
INFY 180216P00015000 P Feb 16, 2018 15.0 0.00 0.05
INFY 180216P00016000 P Feb 16, 2018 16.0 0.00 0.05
INFY 180216P00017000 P Feb 16, 2018 17.0 0.05 0.15
INFY 180216P00018000 P Feb 16, 2018 18.0 0.35 0.45
INFY 180216P00019000 P Feb 16, 2018 19.0 1.05 1.20
INFY 180216P00020000 P Feb 16, 2018 20.0 2.00 2.15
INFY 180216P00021000 P Feb 16, 2018 21.0 3.00 3.20
INFY 180216P00022000 P Feb 16, 2018 22.0 4.00 4.20
INFY 180216P00023000 P Feb 16, 2018 23.0 5.00 5.20
INFY 180216P00024000 P Feb 16, 2018 24.0 6.00 6.20
INFY 180420C00005000 C Apr 20, 2018 5.0 12.70 13.20
INFY 180420C00009000 C Apr 20, 2018 9.0 8.80 9.20
INFY 180420C00010000 C Apr 20, 2018 10.0 7.80 8.20
INFY 180420C00011000 C Apr 20, 2018 11.0 6.80 7.10
INFY 180420C00012000 C Apr 20, 2018 12.0 5.80 6.30
INFY 180420C00013000 C Apr 20, 2018 13.0 4.90 5.60
INFY 180420C00014000 C Apr 20, 2018 14.0 3.90 4.30
INFY 180420C00015000 C Apr 20, 2018 15.0 3.00 3.20
INFY 180420C00016000 C Apr 20, 2018 16.0 2.15 2.25
INFY 180420C00017000 C Apr 20, 2018 17.0 1.35 1.50
INFY 180420C00018000 C Apr 20, 2018 18.0 0.75 0.85
INFY 180420C00019000 C Apr 20, 2018 19.0 0.35 0.45
INFY 180420C00020000 C Apr 20, 2018 20.0 0.15 0.25
INFY 180420C00021000 C Apr 20, 2018 21.0 0.00 0.15
INFY 180420C00024000 C Apr 20, 2018 24.0 0.00 0.05
INFY 180420C00025000 C Apr 20, 2018 25.0 0.00 0.05
INFY 180420C00030000 C Apr 20, 2018 30.0 0.00 0.05
INFY 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
INFY 180420P00009000 P Apr 20, 2018 9.0 0.00 0.05
INFY 180420P00010000 P Apr 20, 2018 10.0 0.00 0.05
INFY 180420P00011000 P Apr 20, 2018 11.0 0.00 0.10
INFY 180420P00012000 P Apr 20, 2018 12.0 0.00 0.10
INFY 180420P00013000 P Apr 20, 2018 13.0 0.00 0.05
INFY 180420P00014000 P Apr 20, 2018 14.0 0.00 0.10
INFY 180420P00015000 P Apr 20, 2018 15.0 0.00 0.15
INFY 180420P00016000 P Apr 20, 2018 16.0 0.15 0.25
INFY 180420P00017000 P Apr 20, 2018 17.0 0.35 0.45
INFY 180420P00018000 P Apr 20, 2018 18.0 0.75 0.85
INFY 180420P00019000 P Apr 20, 2018 19.0 1.35 1.45
INFY 180420P00020000 P Apr 20, 2018 20.0 2.10 2.25
INFY 180420P00021000 P Apr 20, 2018 21.0 3.00 3.20
INFY 180420P00024000 P Apr 20, 2018 24.0 6.00 6.20
INFY 180420P00025000 P Apr 20, 2018 25.0 7.00 7.20
INFY 180420P00030000 P Apr 20, 2018 30.0 12.00 12.20
INFY 180720C00007000 C Jul 20, 2018 7.0 10.60 11.40
INFY 180720C00008000 C Jul 20, 2018 8.0 9.70 10.40
INFY 180720C00009000 C Jul 20, 2018 9.0 8.70 9.40
INFY 180720C00010000 C Jul 20, 2018 10.0 7.70 8.40
INFY 180720C00011000 C Jul 20, 2018 11.0 6.80 7.20
INFY 180720C00012000 C Jul 20, 2018 12.0 5.80 6.40
INFY 180720C00013000 C Jul 20, 2018 13.0 4.70 5.50
INFY 180720C00014000 C Jul 20, 2018 14.0 4.00 4.60
INFY 180720C00015000 C Jul 20, 2018 15.0 3.10 3.30
INFY 180720C00016000 C Jul 20, 2018 16.0 2.35 2.45
INFY 180720C00017000 C Jul 20, 2018 17.0 1.60 1.75
INFY 180720C00018000 C Jul 20, 2018 18.0 1.05 1.20
INFY 180720C00019000 C Jul 20, 2018 19.0 0.60 0.75
INFY 180720C00020000 C Jul 20, 2018 20.0 0.35 0.45
INFY 180720C00021000 C Jul 20, 2018 21.0 0.20 0.30
INFY 180720C00022000 C Jul 20, 2018 22.0 0.00 0.20
INFY 180720C00023000 C Jul 20, 2018 23.0 0.00 0.10
INFY 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
INFY 180720P00008000 P Jul 20, 2018 8.0 0.00 0.05
INFY 180720P00009000 P Jul 20, 2018 9.0 0.00 0.05
INFY 180720P00010000 P Jul 20, 2018 10.0 0.00 0.10
INFY 180720P00011000 P Jul 20, 2018 11.0 0.00 0.10
INFY 180720P00012000 P Jul 20, 2018 12.0 0.00 0.10
INFY 180720P00013000 P Jul 20, 2018 13.0 0.00 0.15
INFY 180720P00014000 P Jul 20, 2018 14.0 0.10 0.20
INFY 180720P00015000 P Jul 20, 2018 15.0 0.20 0.30
INFY 180720P00016000 P Jul 20, 2018 16.0 0.40 0.50
INFY 180720P00017000 P Jul 20, 2018 17.0 0.70 0.80
INFY 180720P00018000 P Jul 20, 2018 18.0 1.15 1.25
INFY 180720P00019000 P Jul 20, 2018 19.0 1.75 1.85
INFY 180720P00020000 P Jul 20, 2018 20.0 2.45 2.60
INFY 180720P00021000 P Jul 20, 2018 21.0 3.30 3.50
INFY 180720P00022000 P Jul 20, 2018 22.0 4.10 4.80
INFY 180720P00023000 P Jul 20, 2018 23.0 4.90 5.50
INFY 190118C00005000 C Jan 18, 2019 5.0 12.60 13.40
INFY 190118C00007500 C Jan 18, 2019 7.5 10.10 10.90
INFY 190118C00010000 C Jan 18, 2019 10.0 7.70 8.40
INFY 190118C00012500 C Jan 18, 2019 12.5 5.40 5.90
INFY 190118C00015000 C Jan 18, 2019 15.0 3.30 3.60
INFY 190118C00017500 C Jan 18, 2019 17.5 1.70 1.85
INFY 190118C00020000 C Jan 18, 2019 20.0 0.70 0.85
INFY 190118C00022500 C Jan 18, 2019 22.5 0.20 0.40
INFY 190118C00025000 C Jan 18, 2019 25.0 0.00 0.15
INFY 190118C00030000 C Jan 18, 2019 30.0 0.00 0.10
INFY 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
INFY 190118P00007500 P Jan 18, 2019 7.5 0.00 0.05
INFY 190118P00010000 P Jan 18, 2019 10.0 0.00 0.10
INFY 190118P00012500 P Jan 18, 2019 12.5 0.15 0.20
INFY 190118P00015000 P Jan 18, 2019 15.0 0.50 0.60
INFY 190118P00017500 P Jan 18, 2019 17.5 1.30 1.45
INFY 190118P00020000 P Jan 18, 2019 20.0 2.80 2.95
INFY 190118P00022500 P Jan 18, 2019 22.5 4.80 5.00
INFY 190118P00025000 P Jan 18, 2019 25.0 6.60 7.90
INFY 190118P00030000 P Jan 18, 2019 30.0 11.80 12.40
INFY 200117C00003000 C Jan 17, 2020 3.0 14.50 15.70
INFY 200117C00005000 C Jan 17, 2020 5.0 12.50 13.70
INFY 200117C00008000 C Jan 17, 2020 8.0 9.60 10.70
INFY 200117C00010000 C Jan 17, 2020 10.0 7.70 8.10
INFY 200117C00012000 C Jan 17, 2020 12.0 5.90 7.40
INFY 200117C00015000 C Jan 17, 2020 15.0 3.10 5.10
INFY 200117C00017000 C Jan 17, 2020 17.0 2.00 3.90
INFY 200117C00020000 C Jan 17, 2020 20.0 0.90 2.35
INFY 200117C00022000 C Jan 17, 2020 22.0 0.80 1.45
INFY 200117C00025000 C Jan 17, 2020 25.0 0.10 1.30
INFY 200117P00003000 P Jan 17, 2020 3.0 0.00 0.05
INFY 200117P00005000 P Jan 17, 2020 5.0 0.00 0.15
INFY 200117P00008000 P Jan 17, 2020 8.0 0.00 0.25
INFY 200117P00010000 P Jan 17, 2020 10.0 0.00 0.35
INFY 200117P00012000 P Jan 17, 2020 12.0 0.30 0.65
INFY 200117P00015000 P Jan 17, 2020 15.0 0.70 1.45
INFY 200117P00017000 P Jan 17, 2020 17.0 1.10 2.40
INFY 200117P00020000 P Jan 17, 2020 20.0 2.45 4.50
INFY 200117P00022000 P Jan 17, 2020 22.0 3.90 5.80
INFY 200117P00025000 P Jan 17, 2020 25.0 6.20 8.40
OPRA data is delayed 15 minutes.