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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 150619C00020000 C 06/19/15 20.0 11.00 12.60
INFY 150619C00022500 C 06/19/15 22.5 8.80 9.80
INFY 150619C00025000 C 06/19/15 25.0 6.30 7.30
INFY 150619C00027500 C 06/19/15 27.5 3.90 4.70
INFY 150619C00030000 C 06/19/15 30.0 1.85 1.95
INFY 150619C00032500 C 06/19/15 32.5 0.20 0.30
INFY 150619C00035000 C 06/19/15 35.0 0.00 0.05
INFY 150619C00037500 C 06/19/15 37.5 0.00 0.05
INFY 150619C00040000 C 06/19/15 40.0 0.00 0.05
INFY 150619C00042500 C 06/19/15 42.5 0.00 0.05
INFY 150619C00045000 C 06/19/15 45.0 0.00 0.05
INFY 150619C00047500 C 06/19/15 47.5 0.00 0.05
INFY 150619C00050000 C 06/19/15 50.0 0.00 0.05
INFY 150619P00020000 P 06/19/15 20.0 0.00 0.05
INFY 150619P00022500 P 06/19/15 22.5 0.00 0.05
INFY 150619P00025000 P 06/19/15 25.0 0.00 0.05
INFY 150619P00027500 P 06/19/15 27.5 0.00 0.05
INFY 150619P00030000 P 06/19/15 30.0 0.15 0.25
INFY 150619P00032500 P 06/19/15 32.5 1.20 1.45
INFY 150619P00035000 P 06/19/15 35.0 3.30 4.00
INFY 150619P00037500 P 06/19/15 37.5 5.70 6.60
INFY 150619P00040000 P 06/19/15 40.0 8.20 9.10
INFY 150619P00042500 P 06/19/15 42.5 10.30 11.90
INFY 150619P00045000 P 06/19/15 45.0 12.80 14.40
INFY 150619P00047500 P 06/19/15 47.5 15.30 16.90
INFY 150619P00050000 P 06/19/15 50.0 17.80 19.40
INFY 150717C00021250 C 07/17/15 21.3 10.20 10.90
INFY 150717C00022500 C 07/17/15 22.5 9.00 9.70
INFY 150717C00023750 C 07/17/15 23.8 7.50 8.40
INFY 150717C00025000 C 07/17/15 25.0 6.60 7.00
INFY 150717C00027500 C 07/17/15 27.5 4.00 4.60
INFY 150717C00030000 C 07/17/15 30.0 1.70 2.15
INFY 150717C00031250 C 07/17/15 31.3 0.95 1.15
INFY 150717C00032500 C 07/17/15 32.5 0.40 0.50
INFY 150717C00033750 C 07/17/15 33.8 0.10 0.25
INFY 150717C00035000 C 07/17/15 35.0 0.00 0.15
INFY 150717C00036250 C 07/17/15 36.3 0.00 0.10
INFY 150717C00037500 C 07/17/15 37.5 0.00 0.10
INFY 150717C00038750 C 07/17/15 38.8 0.00 0.10
INFY 150717C00040000 C 07/17/15 40.0 0.00 0.05
INFY 150717C00042500 C 07/17/15 42.5 0.00 0.05
INFY 150717C00045000 C 07/17/15 45.0 0.00 0.05
INFY 150717P00021250 P 07/17/15 21.3 0.00 0.10
INFY 150717P00022500 P 07/17/15 22.5 0.00 0.10
INFY 150717P00023750 P 07/17/15 23.8 0.00 0.10
INFY 150717P00025000 P 07/17/15 25.0 0.00 0.10
INFY 150717P00027500 P 07/17/15 27.5 0.05 0.20
INFY 150717P00030000 P 07/17/15 30.0 0.35 0.45
INFY 150717P00031250 P 07/17/15 31.3 0.80 0.90
INFY 150717P00032500 P 07/17/15 32.5 1.50 1.70
INFY 150717P00033750 P 07/17/15 33.8 2.40 2.85
INFY 150717P00035000 P 07/17/15 35.0 3.50 4.00
INFY 150717P00036250 P 07/17/15 36.3 4.70 5.40
INFY 150717P00037500 P 07/17/15 37.5 5.70 6.70
INFY 150717P00038750 P 07/17/15 38.8 7.00 7.70
INFY 150717P00040000 P 07/17/15 40.0 8.40 8.90
INFY 150717P00042500 P 07/17/15 42.5 10.50 11.70
INFY 150717P00045000 P 07/17/15 45.0 13.30 13.90
INFY 151016C00025000 C 10/16/15 25.0 6.60 7.10
INFY 151016C00027500 C 10/16/15 27.5 4.40 4.80
INFY 151016C00030000 C 10/16/15 30.0 2.60 2.90
INFY 151016C00032500 C 10/16/15 32.5 1.40 1.60
INFY 151016C00035000 C 10/16/15 35.0 0.60 0.85
INFY 151016C00037500 C 10/16/15 37.5 0.20 0.40
INFY 151016C00040000 C 10/16/15 40.0 0.05 0.20
INFY 151016C00042500 C 10/16/15 42.5 0.00 0.10
INFY 151016C00045000 C 10/16/15 45.0 0.00 0.10
INFY 151016C00047500 C 10/16/15 47.5 0.00 0.05
INFY 151016C00050000 C 10/16/15 50.0 0.00 0.05
INFY 151016P00025000 P 10/16/15 25.0 0.25 0.40
INFY 151016P00027500 P 10/16/15 27.5 0.60 0.80
INFY 151016P00030000 P 10/16/15 30.0 1.35 1.60
INFY 151016P00032500 P 10/16/15 32.5 2.60 2.85
INFY 151016P00035000 P 10/16/15 35.0 4.20 4.60
INFY 151016P00037500 P 10/16/15 37.5 6.10 7.00
INFY 151016P00040000 P 10/16/15 40.0 8.50 9.40
INFY 151016P00042500 P 10/16/15 42.5 9.60 13.00
INFY 151016P00045000 P 10/16/15 45.0 12.20 15.50
INFY 151016P00047500 P 10/16/15 47.5 14.80 17.90
INFY 151016P00050000 P 10/16/15 50.0 17.30 19.60
INFY 160115C00012500 C 01/15/16 12.5 18.90 19.70
INFY 160115C00015000 C 01/15/16 15.0 14.50 19.00
INFY 160115C00016250 C 01/15/16 16.3 13.60 17.50
INFY 160115C00017500 C 01/15/16 17.5 12.00 16.50
INFY 160115C00018750 C 01/15/16 18.8 11.40 14.70
INFY 160115C00020000 C 01/15/16 20.0 11.40 12.20
INFY 160115C00021250 C 01/15/16 21.3 9.90 11.20
INFY 160115C00022500 C 01/15/16 22.5 8.90 9.80
INFY 160115C00023750 C 01/15/16 23.8 7.70 8.50
INFY 160115C00025000 C 01/15/16 25.0 6.60 7.40
INFY 160115C00026250 C 01/15/16 26.3 5.60 6.10
INFY 160115C00027500 C 01/15/16 27.5 4.50 5.20
INFY 160115C00028750 C 01/15/16 28.8 3.70 4.30
INFY 160115C00030000 C 01/15/16 30.0 3.00 3.40
INFY 160115C00031250 C 01/15/16 31.3 2.40 2.70
INFY 160115C00032500 C 01/15/16 32.5 1.80 2.10
INFY 160115C00033750 C 01/15/16 33.8 1.40 1.60
INFY 160115C00035000 C 01/15/16 35.0 0.85 1.25
INFY 160115C00036250 C 01/15/16 36.3 0.55 0.95
INFY 160115C00037500 C 01/15/16 37.5 0.40 0.75
INFY 160115C00038750 C 01/15/16 38.8 0.30 0.60
INFY 160115C00040000 C 01/15/16 40.0 0.15 0.45
INFY 160115C00042500 C 01/15/16 42.5 0.05 0.25
INFY 160115C00045000 C 01/15/16 45.0 0.00 0.15
INFY 160115C00047500 C 01/15/16 47.5 0.00 0.10
INFY 160115C00050000 C 01/15/16 50.0 0.00 0.05
INFY 160115P00012500 P 01/15/16 12.5 0.00 0.05
INFY 160115P00015000 P 01/15/16 15.0 0.00 0.05
INFY 160115P00016250 P 01/15/16 16.3 0.00 0.10
INFY 160115P00017500 P 01/15/16 17.5 0.00 0.10
INFY 160115P00018750 P 01/15/16 18.8 0.00 0.15
INFY 160115P00020000 P 01/15/16 20.0 0.05 0.25
INFY 160115P00021250 P 01/15/16 21.3 0.10 0.30
INFY 160115P00022500 P 01/15/16 22.5 0.15 0.45
INFY 160115P00023750 P 01/15/16 23.8 0.30 0.60
INFY 160115P00025000 P 01/15/16 25.0 0.50 0.80
INFY 160115P00026250 P 01/15/16 26.3 0.70 1.05
INFY 160115P00027500 P 01/15/16 27.5 1.00 1.25
INFY 160115P00028750 P 01/15/16 28.8 1.35 1.65
INFY 160115P00030000 P 01/15/16 30.0 1.85 2.10
INFY 160115P00031250 P 01/15/16 31.3 2.40 2.70
INFY 160115P00032500 P 01/15/16 32.5 3.10 3.40
INFY 160115P00033750 P 01/15/16 33.8 3.80 4.20
INFY 160115P00035000 P 01/15/16 35.0 4.70 5.20
INFY 160115P00036250 P 01/15/16 36.3 5.60 6.20
INFY 160115P00037500 P 01/15/16 37.5 6.60 7.10
INFY 160115P00038750 P 01/15/16 38.8 7.50 8.20
INFY 160115P00040000 P 01/15/16 40.0 8.70 9.50
INFY 160115P00042500 P 01/15/16 42.5 10.90 11.80
INFY 160115P00045000 P 01/15/16 45.0 12.00 15.80
INFY 160115P00047500 P 01/15/16 47.5 14.50 18.50
INFY 160115P00050000 P 01/15/16 50.0 18.10 19.70
INFY 170120C00015000 C 01/20/17 15.0 15.40 18.20
INFY 170120C00016250 C 01/20/17 16.3 14.60 16.60
INFY 170120C00017500 C 01/20/17 17.5 12.10 16.50
INFY 170120C00018750 C 01/20/17 18.8 11.20 14.90
INFY 170120C00020000 C 01/20/17 20.0 10.90 12.80
INFY 170120C00021250 C 01/20/17 21.3 9.70 11.60
INFY 170120C00022500 C 01/20/17 22.5 8.80 10.60
INFY 170120C00023750 C 01/20/17 23.8 7.80 9.50
INFY 170120C00025000 C 01/20/17 25.0 6.80 8.60
INFY 170120C00026250 C 01/20/17 26.3 6.30 7.70
INFY 170120C00027500 C 01/20/17 27.5 5.10 6.80
INFY 170120C00028750 C 01/20/17 28.8 4.50 5.90
INFY 170120C00030000 C 01/20/17 30.0 4.20 5.30
INFY 170120C00031250 C 01/20/17 31.3 3.10 4.60
INFY 170120C00032500 C 01/20/17 32.5 2.60 4.10
INFY 170120C00033750 C 01/20/17 33.8 2.30 3.60
INFY 170120C00035000 C 01/20/17 35.0 2.15 2.85
INFY 170120C00036250 C 01/20/17 36.3 1.75 2.50
INFY 170120C00037500 C 01/20/17 37.5 1.40 2.15
INFY 170120C00038750 C 01/20/17 38.8 1.05 1.90
INFY 170120C00040000 C 01/20/17 40.0 0.80 1.65
INFY 170120C00042500 C 01/20/17 42.5 0.45 1.30
INFY 170120C00045000 C 01/20/17 45.0 0.25 1.05
INFY 170120C00047500 C 01/20/17 47.5 0.10 0.75
INFY 170120C00050000 C 01/20/17 50.0 0.05 0.55
INFY 170120P00015000 P 01/20/17 15.0 0.05 0.40
INFY 170120P00016250 P 01/20/17 16.3 0.10 0.50
INFY 170120P00017500 P 01/20/17 17.5 0.20 0.60
INFY 170120P00018750 P 01/20/17 18.8 0.25 0.75
INFY 170120P00020000 P 01/20/17 20.0 0.40 0.95
INFY 170120P00021250 P 01/20/17 21.3 0.55 1.15
INFY 170120P00022500 P 01/20/17 22.5 0.75 1.40
INFY 170120P00023750 P 01/20/17 23.8 1.10 1.85
INFY 170120P00025000 P 01/20/17 25.0 1.45 2.15
INFY 170120P00026250 P 01/20/17 26.3 1.65 2.55
INFY 170120P00027500 P 01/20/17 27.5 2.10 3.10
INFY 170120P00028750 P 01/20/17 28.8 2.50 3.60
INFY 170120P00030000 P 01/20/17 30.0 3.20 4.30
INFY 170120P00031250 P 01/20/17 31.3 3.80 5.00
INFY 170120P00032500 P 01/20/17 32.5 4.20 5.70
INFY 170120P00033750 P 01/20/17 33.8 5.20 6.50
INFY 170120P00035000 P 01/20/17 35.0 5.60 7.50
INFY 170120P00036250 P 01/20/17 36.3 6.40 8.30
INFY 170120P00037500 P 01/20/17 37.5 7.40 9.10
INFY 170120P00038750 P 01/20/17 38.8 8.30 10.30
INFY 170120P00040000 P 01/20/17 40.0 9.30 11.30
INFY 170120P00042500 P 01/20/17 42.5 11.10 13.30
INFY 170120P00045000 P 01/20/17 45.0 13.30 15.70
INFY 170120P00047500 P 01/20/17 47.5 15.60 17.90
INFY 170120P00050000 P 01/20/17 50.0 18.20 20.20

OPRA data is delayed 15 minutes.