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 (2015-05-15)Premium Content

Infosys Limited (INFY)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 150717C00010630 C 07/17/15 10.6 5.00 5.40
INFY 150717C00011250 C 07/17/15 11.3 4.40 4.80
INFY 150717C00011880 C 07/17/15 11.9 3.70 4.20
INFY 150717C00012500 C 07/17/15 12.5 2.95 3.60
INFY 150717C00013750 C 07/17/15 13.8 1.95 2.30
INFY 150717C00015000 C 07/17/15 15.0 0.95 1.10
INFY 150717C00015630 C 07/17/15 15.6 0.45 0.50
INFY 150717C00016250 C 07/17/15 16.3 0.10 0.20
INFY 150717C00016880 C 07/17/15 16.9 0.00 0.05
INFY 150717C00017500 C 07/17/15 17.5 0.00 0.05
INFY 150717C00018130 C 07/17/15 18.1 0.00 0.05
INFY 150717C00018750 C 07/17/15 18.8 0.00 0.05
INFY 150717C00019380 C 07/17/15 19.4 0.00 0.05
INFY 150717C00020000 C 07/17/15 20.0 0.00 0.05
INFY 150717C00021250 C 07/17/15 21.3 0.00 0.05
INFY 150717C00022500 C 07/17/15 22.5 0.00 0.05
INFY 150717P00010630 P 07/17/15 10.6 0.00 0.05
INFY 150717P00011250 P 07/17/15 11.3 0.00 0.05
INFY 150717P00011880 P 07/17/15 11.9 0.00 0.05
INFY 150717P00012500 P 07/17/15 12.5 0.00 0.05
INFY 150717P00013750 P 07/17/15 13.8 0.00 0.05
INFY 150717P00015000 P 07/17/15 15.0 0.00 0.10
INFY 150717P00015630 P 07/17/15 15.6 0.15 0.25
INFY 150717P00016250 P 07/17/15 16.3 0.40 0.55
INFY 150717P00016880 P 07/17/15 16.9 0.85 1.20
INFY 150717P00017500 P 07/17/15 17.5 1.50 1.95
INFY 150717P00018130 P 07/17/15 18.1 2.10 2.65
INFY 150717P00018750 P 07/17/15 18.8 2.70 3.20
INFY 150717P00019380 P 07/17/15 19.4 3.30 3.80
INFY 150717P00020000 P 07/17/15 20.0 3.90 4.90
INFY 150717P00021250 P 07/17/15 21.3 5.20 5.80
INFY 150717P00022500 P 07/17/15 22.5 6.40 6.90
INFY 150821C00008750 C 08/21/15 8.8 6.80 7.40
INFY 150821C00010000 C 08/21/15 10.0 5.60 6.20
INFY 150821C00011250 C 08/21/15 11.3 4.20 4.90
INFY 150821C00012500 C 08/21/15 12.5 3.10 3.70
INFY 150821C00013750 C 08/21/15 13.8 2.05 2.50
INFY 150821C00015000 C 08/21/15 15.0 1.15 1.40
INFY 150821C00016250 C 08/21/15 16.3 0.45 0.55
INFY 150821C00017500 C 08/21/15 17.5 0.05 0.25
INFY 150821C00018750 C 08/21/15 18.8 0.00 0.10
INFY 150821C00020000 C 08/21/15 20.0 0.00 0.05
INFY 150821C00021250 C 08/21/15 21.3 0.00 0.05
INFY 150821C00022500 C 08/21/15 22.5 0.00 0.05
INFY 150821C00023750 C 08/21/15 23.8 0.00 0.05
INFY 150821P00008750 P 08/21/15 8.8 0.00 0.05
INFY 150821P00010000 P 08/21/15 10.0 0.00 0.05
INFY 150821P00011250 P 08/21/15 11.3 0.00 0.05
INFY 150821P00012500 P 08/21/15 12.5 0.00 0.05
INFY 150821P00013750 P 08/21/15 13.8 0.05 0.15
INFY 150821P00015000 P 08/21/15 15.0 0.25 0.40
INFY 150821P00016250 P 08/21/15 16.3 0.80 0.90
INFY 150821P00017500 P 08/21/15 17.5 1.55 1.95
INFY 150821P00018750 P 08/21/15 18.8 2.70 3.20
INFY 150821P00020000 P 08/21/15 20.0 3.90 4.60
INFY 150821P00021250 P 08/21/15 21.3 5.20 5.70
INFY 150821P00022500 P 08/21/15 22.5 6.40 7.00
INFY 150821P00023750 P 08/21/15 23.8 7.70 8.20
INFY 151016C00012500 C 10/16/15 12.5 3.20 3.90
INFY 151016C00013750 C 10/16/15 13.8 2.20 2.65
INFY 151016C00015000 C 10/16/15 15.0 1.35 1.65
INFY 151016C00016250 C 10/16/15 16.3 0.65 0.85
INFY 151016C00017500 C 10/16/15 17.5 0.25 0.45
INFY 151016C00018750 C 10/16/15 18.8 0.05 0.20
INFY 151016C00020000 C 10/16/15 20.0 0.00 0.10
INFY 151016C00021250 C 10/16/15 21.3 0.00 0.05
INFY 151016C00022500 C 10/16/15 22.5 0.00 0.05
INFY 151016C00023750 C 10/16/15 23.8 0.00 0.05
INFY 151016C00025000 C 10/16/15 25.0 0.00 0.05
INFY 151016P00012500 P 10/16/15 12.5 0.05 0.20
INFY 151016P00013750 P 10/16/15 13.8 0.20 0.40
INFY 151016P00015000 P 10/16/15 15.0 0.50 0.75
INFY 151016P00016250 P 10/16/15 16.3 1.10 1.30
INFY 151016P00017500 P 10/16/15 17.5 1.90 2.20
INFY 151016P00018750 P 10/16/15 18.8 2.90 3.70
INFY 151016P00020000 P 10/16/15 20.0 3.90 4.80
INFY 151016P00021250 P 10/16/15 21.3 5.10 5.90
INFY 151016P00022500 P 10/16/15 22.5 6.30 7.20
INFY 151016P00023750 P 10/16/15 23.8 7.50 8.40
INFY 151016P00025000 P 10/16/15 25.0 8.60 9.80
INFY 160115C00006250 C 01/15/16 6.3 9.00 10.20
INFY 160115C00007500 C 01/15/16 7.5 7.70 8.90
INFY 160115C00008130 C 01/15/16 8.1 7.10 8.40
INFY 160115C00008750 C 01/15/16 8.8 6.50 9.50
INFY 160115C00009380 C 01/15/16 9.4 5.80 8.80
INFY 160115C00010000 C 01/15/16 10.0 5.20 6.70
INFY 160115C00010630 C 01/15/16 10.6 3.80 6.90
INFY 160115C00011250 C 01/15/16 11.3 3.30 6.30
INFY 160115C00011880 C 01/15/16 11.9 2.70 5.70
INFY 160115C00012500 C 01/15/16 12.5 3.30 4.00
INFY 160115C00013130 C 01/15/16 13.1 2.70 3.40
INFY 160115C00013750 C 01/15/16 13.8 2.25 2.95
INFY 160115C00014380 C 01/15/16 14.4 1.90 2.35
INFY 160115C00015000 C 01/15/16 15.0 1.55 1.80
INFY 160115C00015630 C 01/15/16 15.6 1.20 1.40
INFY 160115C00016250 C 01/15/16 16.3 0.90 1.10
INFY 160115C00016880 C 01/15/16 16.9 0.65 0.85
INFY 160115C00017500 C 01/15/16 17.5 0.45 0.70
INFY 160115C00018130 C 01/15/16 18.1 0.30 0.60
INFY 160115C00018750 C 01/15/16 18.8 0.15 0.50
INFY 160115C00019380 C 01/15/16 19.4 0.05 0.40
INFY 160115C00020000 C 01/15/16 20.0 0.00 0.30
INFY 160115C00021250 C 01/15/16 21.3 0.00 0.15
INFY 160115C00022500 C 01/15/16 22.5 0.00 0.10
INFY 160115C00023750 C 01/15/16 23.8 0.00 0.05
INFY 160115C00025000 C 01/15/16 25.0 0.00 0.05
INFY 160115P00006250 P 01/15/16 6.3 0.00 0.05
INFY 160115P00007500 P 01/15/16 7.5 0.00 0.05
INFY 160115P00008130 P 01/15/16 8.1 0.00 0.05
INFY 160115P00008750 P 01/15/16 8.8 0.00 0.05
INFY 160115P00009380 P 01/15/16 9.4 0.00 0.10
INFY 160115P00010000 P 01/15/16 10.0 0.00 0.15
INFY 160115P00010630 P 01/15/16 10.6 0.00 0.15
INFY 160115P00011250 P 01/15/16 11.3 0.00 0.25
INFY 160115P00011880 P 01/15/16 11.9 0.05 0.30
INFY 160115P00012500 P 01/15/16 12.5 0.20 0.40
INFY 160115P00013130 P 01/15/16 13.1 0.25 0.50
INFY 160115P00013750 P 01/15/16 13.8 0.40 0.55
INFY 160115P00014380 P 01/15/16 14.4 0.55 0.80
INFY 160115P00015000 P 01/15/16 15.0 0.80 1.00
INFY 160115P00015630 P 01/15/16 15.6 1.05 1.30
INFY 160115P00016250 P 01/15/16 16.3 1.35 1.65
INFY 160115P00016880 P 01/15/16 16.9 1.70 2.00
INFY 160115P00017500 P 01/15/16 17.5 2.15 2.45
INFY 160115P00018130 P 01/15/16 18.1 2.35 3.00
INFY 160115P00018750 P 01/15/16 18.8 2.85 3.50
INFY 160115P00019380 P 01/15/16 19.4 3.40 4.10
INFY 160115P00020000 P 01/15/16 20.0 3.60 5.10
INFY 160115P00021250 P 01/15/16 21.3 4.70 6.20
INFY 160115P00022500 P 01/15/16 22.5 5.30 8.20
INFY 160115P00023750 P 01/15/16 23.8 5.90 10.20
INFY 160115P00025000 P 01/15/16 25.0 8.60 9.80
INFY 170120C00007500 C 01/20/17 7.5 7.50 9.50
INFY 170120C00008130 C 01/20/17 8.1 6.90 8.90
INFY 170120C00008750 C 01/20/17 8.8 6.30 8.30
INFY 170120C00009380 C 01/20/17 9.4 4.30 8.90
INFY 170120C00010000 C 01/20/17 10.0 3.70 8.40
INFY 170120C00010630 C 01/20/17 10.6 3.20 7.70
INFY 170120C00011250 C 01/20/17 11.3 4.20 5.70
INFY 170120C00011880 C 01/20/17 11.9 3.70 5.30
INFY 170120C00012500 C 01/20/17 12.5 3.30 4.80
INFY 170120C00013130 C 01/20/17 13.1 2.90 4.40
INFY 170120C00013750 C 01/20/17 13.8 2.40 4.00
INFY 170120C00014380 C 01/20/17 14.4 2.10 3.60
INFY 170120C00015000 C 01/20/17 15.0 2.00 2.60
INFY 170120C00015630 C 01/20/17 15.6 1.65 2.30
INFY 170120C00016250 C 01/20/17 16.3 1.55 2.00
INFY 170120C00016880 C 01/20/17 16.9 1.30 2.05
INFY 170120C00017500 C 01/20/17 17.5 1.20 1.60
INFY 170120C00018130 C 01/20/17 18.1 0.85 1.60
INFY 170120C00018750 C 01/20/17 18.8 0.70 1.45
INFY 170120C00019380 C 01/20/17 19.4 0.55 1.30
INFY 170120C00020000 C 01/20/17 20.0 0.45 0.90
INFY 170120C00021250 C 01/20/17 21.3 0.10 0.95
INFY 170120C00022500 C 01/20/17 22.5 0.05 0.75
INFY 170120C00023750 C 01/20/17 23.8 0.00 0.60
INFY 170120C00025000 C 01/20/17 25.0 0.00 0.45
INFY 170120P00007500 P 01/20/17 7.5 0.00 0.25
INFY 170120P00008130 P 01/20/17 8.1 0.00 0.30
INFY 170120P00008750 P 01/20/17 8.8 0.00 0.35
INFY 170120P00009380 P 01/20/17 9.4 0.05 0.45
INFY 170120P00010000 P 01/20/17 10.0 0.05 0.55
INFY 170120P00010630 P 01/20/17 10.6 0.10 0.65
INFY 170120P00011250 P 01/20/17 11.3 0.20 0.80
INFY 170120P00011880 P 01/20/17 11.9 0.25 1.00
INFY 170120P00012500 P 01/20/17 12.5 0.65 1.05
INFY 170120P00013130 P 01/20/17 13.1 0.55 1.25
INFY 170120P00013750 P 01/20/17 13.8 0.75 1.45
INFY 170120P00014380 P 01/20/17 14.4 1.00 1.75
INFY 170120P00015000 P 01/20/17 15.0 1.25 2.00
INFY 170120P00015630 P 01/20/17 15.6 1.55 2.35
INFY 170120P00016250 P 01/20/17 16.3 2.15 2.65
INFY 170120P00016880 P 01/20/17 16.9 2.55 3.20
INFY 170120P00017500 P 01/20/17 17.5 2.95 3.80
INFY 170120P00018130 P 01/20/17 18.1 3.40 4.30
INFY 170120P00018750 P 01/20/17 18.8 3.20 4.80
INFY 170120P00019380 P 01/20/17 19.4 3.70 5.30
INFY 170120P00020000 P 01/20/17 20.0 4.20 5.70
INFY 170120P00021250 P 01/20/17 21.3 5.30 7.00
INFY 170120P00022500 P 01/20/17 22.5 6.10 8.10
INFY 170120P00023750 P 01/20/17 23.8 6.00 10.70
INFY 170120P00025000 P 01/20/17 25.0 7.20 11.90

OPRA data is delayed 15 minutes.