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 Jan 27 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 150220C00020000 C 02/20/15 20.0 14.00 16.00
INFY 150220C00022500 C 02/20/15 22.5 10.60 14.20
INFY 150220C00025000 C 02/20/15 25.0 8.20 11.80
INFY 150220C00027500 C 02/20/15 27.5 7.00 8.10
INFY 150220C00030000 C 02/20/15 30.0 4.60 5.30
INFY 150220C00032500 C 02/20/15 32.5 2.35 2.95
INFY 150220C00035000 C 02/20/15 35.0 0.75 0.90
INFY 150220C00037500 C 02/20/15 37.5 0.00 0.15
INFY 150220C00040000 C 02/20/15 40.0 0.00 0.05
INFY 150220C00042500 C 02/20/15 42.5 0.00 0.05
INFY 150220C00045000 C 02/20/15 45.0 0.00 0.05
INFY 150220P00020000 P 02/20/15 20.0 0.00 0.05
INFY 150220P00022500 P 02/20/15 22.5 0.00 0.05
INFY 150220P00025000 P 02/20/15 25.0 0.00 0.05
INFY 150220P00027500 P 02/20/15 27.5 0.00 0.05
INFY 150220P00030000 P 02/20/15 30.0 0.00 0.10
INFY 150220P00032500 P 02/20/15 32.5 0.10 0.25
INFY 150220P00035000 P 02/20/15 35.0 0.70 0.80
INFY 150220P00037500 P 02/20/15 37.5 2.30 2.95
INFY 150220P00040000 P 02/20/15 40.0 3.60 5.40
INFY 150220P00042500 P 02/20/15 42.5 5.80 9.10
INFY 150220P00045000 P 02/20/15 45.0 9.50 10.80
INFY 150320C00022500 C 03/20/15 22.5 12.10 13.20
INFY 150320C00025000 C 03/20/15 25.0 9.60 11.80
INFY 150320C00027500 C 03/20/15 27.5 7.10 8.00
INFY 150320C00030000 C 03/20/15 30.0 4.70 5.40
INFY 150320C00032500 C 03/20/15 32.5 2.60 3.20
INFY 150320C00035000 C 03/20/15 35.0 1.10 1.25
INFY 150320C00037500 C 03/20/15 37.5 0.25 0.35
INFY 150320C00040000 C 03/20/15 40.0 0.00 0.10
INFY 150320C00042500 C 03/20/15 42.5 0.00 0.05
INFY 150320C00045000 C 03/20/15 45.0 0.00 0.05
INFY 150320C00047500 C 03/20/15 47.5 0.00 0.05
INFY 150320P00022500 P 03/20/15 22.5 0.00 0.05
INFY 150320P00025000 P 03/20/15 25.0 0.00 0.05
INFY 150320P00027500 P 03/20/15 27.5 0.00 0.10
INFY 150320P00030000 P 03/20/15 30.0 0.05 0.20
INFY 150320P00032500 P 03/20/15 32.5 0.35 0.50
INFY 150320P00035000 P 03/20/15 35.0 1.05 1.20
INFY 150320P00037500 P 03/20/15 37.5 2.50 3.10
INFY 150320P00040000 P 03/20/15 40.0 4.70 5.40
INFY 150320P00042500 P 03/20/15 42.5 7.20 8.00
INFY 150320P00045000 P 03/20/15 45.0 8.30 11.60
INFY 150320P00047500 P 03/20/15 47.5 11.80 13.20
INFY 150417C00016250 C 04/17/15 16.3 17.00 20.20
INFY 150417C00017500 C 04/17/15 17.5 15.60 19.30
INFY 150417C00018750 C 04/17/15 18.8 14.40 18.10
INFY 150417C00020000 C 04/17/15 20.0 13.10 16.80
INFY 150417C00021250 C 04/17/15 21.3 11.90 15.50
INFY 150417C00022500 C 04/17/15 22.5 10.80 14.20
INFY 150417C00023750 C 04/17/15 23.8 9.50 12.80
INFY 150417C00025000 C 04/17/15 25.0 9.20 10.50
INFY 150417C00026250 C 04/17/15 26.3 8.30 9.30
INFY 150417C00027500 C 04/17/15 27.5 7.00 8.10
INFY 150417C00028750 C 04/17/15 28.8 6.00 6.80
INFY 150417C00030000 C 04/17/15 30.0 4.90 5.70
INFY 150417C00031250 C 04/17/15 31.3 3.90 4.60
INFY 150417C00032500 C 04/17/15 32.5 3.00 3.60
INFY 150417C00033750 C 04/17/15 33.8 2.05 2.65
INFY 150417C00035000 C 04/17/15 35.0 1.45 1.90
INFY 150417C00036250 C 04/17/15 36.3 0.85 1.30
INFY 150417C00037500 C 04/17/15 37.5 0.50 0.85
INFY 150417C00038750 C 04/17/15 38.8 0.25 0.55
INFY 150417C00040000 C 04/17/15 40.0 0.15 0.40
INFY 150417C00042500 C 04/17/15 42.5 0.00 0.15
INFY 150417P00016250 P 04/17/15 16.3 0.00 0.05
INFY 150417P00017500 P 04/17/15 17.5 0.00 0.05
INFY 150417P00018750 P 04/17/15 18.8 0.00 0.05
INFY 150417P00020000 P 04/17/15 20.0 0.00 0.05
INFY 150417P00021250 P 04/17/15 21.3 0.00 0.05
INFY 150417P00022500 P 04/17/15 22.5 0.00 0.05
INFY 150417P00023750 P 04/17/15 23.8 0.00 0.10
INFY 150417P00025000 P 04/17/15 25.0 0.00 0.15
INFY 150417P00026250 P 04/17/15 26.3 0.00 0.20
INFY 150417P00027500 P 04/17/15 27.5 0.10 0.25
INFY 150417P00028750 P 04/17/15 28.8 0.15 0.35
INFY 150417P00030000 P 04/17/15 30.0 0.25 0.50
INFY 150417P00031250 P 04/17/15 31.3 0.35 0.70
INFY 150417P00032500 P 04/17/15 32.5 0.60 1.00
INFY 150417P00033750 P 04/17/15 33.8 1.00 1.40
INFY 150417P00035000 P 04/17/15 35.0 1.45 1.85
INFY 150417P00036250 P 04/17/15 36.3 2.05 2.70
INFY 150417P00037500 P 04/17/15 37.5 2.90 3.60
INFY 150417P00038750 P 04/17/15 38.8 3.90 4.60
INFY 150417P00040000 P 04/17/15 40.0 4.90 5.70
INFY 150417P00042500 P 04/17/15 42.5 7.20 8.10
INFY 150717C00021250 C 07/17/15 21.3 12.80 14.80
INFY 150717C00022500 C 07/17/15 22.5 10.30 14.70
INFY 150717C00023750 C 07/17/15 23.8 9.10 13.60
INFY 150717C00025000 C 07/17/15 25.0 8.30 10.70
INFY 150717C00027500 C 07/17/15 27.5 7.40 8.40
INFY 150717C00030000 C 07/17/15 30.0 5.30 6.10
INFY 150717C00031250 C 07/17/15 31.3 4.40 5.10
INFY 150717C00032500 C 07/17/15 32.5 3.50 4.20
INFY 150717C00033750 C 07/17/15 33.8 2.70 3.40
INFY 150717C00035000 C 07/17/15 35.0 2.10 2.75
INFY 150717C00036250 C 07/17/15 36.3 1.60 2.05
INFY 150717C00037500 C 07/17/15 37.5 1.10 1.60
INFY 150717C00038750 C 07/17/15 38.8 0.75 1.20
INFY 150717C00040000 C 07/17/15 40.0 0.45 0.90
INFY 150717C00042500 C 07/17/15 42.5 0.15 0.55
INFY 150717C00045000 C 07/17/15 45.0 0.05 0.30
INFY 150717P00021250 P 07/17/15 21.3 0.00 0.15
INFY 150717P00022500 P 07/17/15 22.5 0.00 0.20
INFY 150717P00023750 P 07/17/15 23.8 0.05 0.30
INFY 150717P00025000 P 07/17/15 25.0 0.10 0.30
INFY 150717P00027500 P 07/17/15 27.5 0.30 0.65
INFY 150717P00030000 P 07/17/15 30.0 0.75 1.10
INFY 150717P00031250 P 07/17/15 31.3 1.00 1.45
INFY 150717P00032500 P 07/17/15 32.5 1.40 1.85
INFY 150717P00033750 P 07/17/15 33.8 1.85 2.30
INFY 150717P00035000 P 07/17/15 35.0 2.25 3.00
INFY 150717P00036250 P 07/17/15 36.3 3.00 3.40
INFY 150717P00037500 P 07/17/15 37.5 3.80 4.50
INFY 150717P00038750 P 07/17/15 38.8 4.70 5.40
INFY 150717P00040000 P 07/17/15 40.0 5.60 6.40
INFY 150717P00042500 P 07/17/15 42.5 7.70 8.60
INFY 150717P00045000 P 07/17/15 45.0 10.00 11.00
INFY 160115C00012500 C 01/15/16 12.5 20.30 24.80
INFY 160115C00015000 C 01/15/16 15.0 17.70 22.40
INFY 160115C00016250 C 01/15/16 16.3 16.50 21.10
INFY 160115C00017500 C 01/15/16 17.5 15.30 19.90
INFY 160115C00018750 C 01/15/16 18.8 14.10 18.60
INFY 160115C00020000 C 01/15/16 20.0 12.90 17.20
INFY 160115C00021250 C 01/15/16 21.3 11.50 16.30
INFY 160115C00022500 C 01/15/16 22.5 11.10 14.30
INFY 160115C00023750 C 01/15/16 23.8 9.30 13.20
INFY 160115C00025000 C 01/15/16 25.0 9.50 11.40
INFY 160115C00026250 C 01/15/16 26.3 8.40 10.30
INFY 160115C00027500 C 01/15/16 27.5 7.50 9.10
INFY 160115C00028750 C 01/15/16 28.8 6.50 8.10
INFY 160115C00030000 C 01/15/16 30.0 6.10 7.20
INFY 160115C00031250 C 01/15/16 31.3 5.40 6.00
INFY 160115C00032500 C 01/15/16 32.5 4.00 5.60
INFY 160115C00033750 C 01/15/16 33.8 3.30 4.80
INFY 160115C00035000 C 01/15/16 35.0 3.40 4.10
INFY 160115C00036250 C 01/15/16 36.3 2.05 3.60
INFY 160115C00037500 C 01/15/16 37.5 2.10 2.80
INFY 160115C00038750 C 01/15/16 38.8 1.40 2.40
INFY 160115C00040000 C 01/15/16 40.0 1.05 2.05
INFY 160115C00042500 C 01/15/16 42.5 0.50 1.45
INFY 160115C00045000 C 01/15/16 45.0 0.20 1.05
INFY 160115C00047500 C 01/15/16 47.5 0.10 0.70
INFY 160115C00050000 C 01/15/16 50.0 0.00 0.50
INFY 160115P00012500 P 01/15/16 12.5 0.00 0.05
INFY 160115P00015000 P 01/15/16 15.0 0.00 0.10
INFY 160115P00016250 P 01/15/16 16.3 0.00 0.15
INFY 160115P00017500 P 01/15/16 17.5 0.00 0.25
INFY 160115P00018750 P 01/15/16 18.8 0.00 0.30
INFY 160115P00020000 P 01/15/16 20.0 0.00 0.40
INFY 160115P00021250 P 01/15/16 21.3 0.05 0.50
INFY 160115P00022500 P 01/15/16 22.5 0.10 0.65
INFY 160115P00023750 P 01/15/16 23.8 0.20 0.85
INFY 160115P00025000 P 01/15/16 25.0 0.35 1.05
INFY 160115P00026250 P 01/15/16 26.3 0.50 1.25
INFY 160115P00027500 P 01/15/16 27.5 0.70 1.55
INFY 160115P00028750 P 01/15/16 28.8 1.00 1.85
INFY 160115P00030000 P 01/15/16 30.0 1.35 2.25
INFY 160115P00031250 P 01/15/16 31.3 1.75 2.70
INFY 160115P00032500 P 01/15/16 32.5 2.20 3.10
INFY 160115P00033750 P 01/15/16 33.8 2.50 3.80
INFY 160115P00035000 P 01/15/16 35.0 3.10 4.50
INFY 160115P00036250 P 01/15/16 36.3 3.70 5.20
INFY 160115P00037500 P 01/15/16 37.5 4.40 6.00
INFY 160115P00038750 P 01/15/16 38.8 5.20 6.90
INFY 160115P00040000 P 01/15/16 40.0 6.20 7.20
INFY 160115P00042500 P 01/15/16 42.5 8.00 9.80
INFY 160115P00045000 P 01/15/16 45.0 8.70 12.80
INFY 160115P00047500 P 01/15/16 47.5 11.60 14.90
INFY 160115P00050000 P 01/15/16 50.0 13.70 17.10
INFY 170120C00015000 C 01/20/17 15.0 17.80 22.20
INFY 170120C00016250 C 01/20/17 16.3 16.70 21.00
INFY 170120C00017500 C 01/20/17 17.5 15.50 20.00
INFY 170120C00018750 C 01/20/17 18.8 14.30 18.80
INFY 170120C00020000 C 01/20/17 20.0 13.10 17.40
INFY 170120C00021250 C 01/20/17 21.3 12.10 16.20
INFY 170120C00022500 C 01/20/17 22.5 11.30 14.50
INFY 170120C00023750 C 01/20/17 23.8 10.90 14.50
INFY 170120C00025000 C 01/20/17 25.0 8.70 13.20
INFY 170120C00026250 C 01/20/17 26.3 7.90 11.90
INFY 170120C00027500 C 01/20/17 27.5 7.50 10.90
INFY 170120C00028750 C 01/20/17 28.8 6.60 10.10
INFY 170120C00030000 C 01/20/17 30.0 5.80 9.30
INFY 170120C00031250 C 01/20/17 31.3 4.60 8.70
INFY 170120C00032500 C 01/20/17 32.5 3.90 8.50
INFY 170120C00033750 C 01/20/17 33.8 4.60 7.80
INFY 170120C00035000 C 01/20/17 35.0 4.00 6.20
INFY 170120C00036250 C 01/20/17 36.3 3.50 5.60
INFY 170120C00037500 C 01/20/17 37.5 2.25 5.10
INFY 170120C00038750 C 01/20/17 38.8 1.70 4.80
INFY 170120C00040000 C 01/20/17 40.0 1.30 4.40
INFY 170120C00042500 C 01/20/17 42.5 0.45 2.75
INFY 170120C00045000 C 01/20/17 45.0 1.20 3.30
INFY 170120C00047500 C 01/20/17 47.5 0.00 2.70
INFY 170120C00050000 C 01/20/17 50.0 0.00 1.30
INFY 170120P00015000 P 01/20/17 15.0 0.00 0.50
INFY 170120P00016250 P 01/20/17 16.3 0.10 0.60
INFY 170120P00017500 P 01/20/17 17.5 0.20 0.70
INFY 170120P00018750 P 01/20/17 18.8 0.30 0.80
INFY 170120P00020000 P 01/20/17 20.0 0.50 0.95
INFY 170120P00021250 P 01/20/17 21.3 0.65 1.15
INFY 170120P00022500 P 01/20/17 22.5 0.85 1.40
INFY 170120P00023750 P 01/20/17 23.8 1.10 2.35
INFY 170120P00025000 P 01/20/17 25.0 1.35 2.70
INFY 170120P00026250 P 01/20/17 26.3 1.65 3.10
INFY 170120P00027500 P 01/20/17 27.5 1.95 2.80
INFY 170120P00028750 P 01/20/17 28.8 2.20 4.00
INFY 170120P00030000 P 01/20/17 30.0 2.70 4.70
INFY 170120P00031250 P 01/20/17 31.3 3.20 5.30
INFY 170120P00032500 P 01/20/17 32.5 3.00 5.90
INFY 170120P00033750 P 01/20/17 33.8 4.30 6.60
INFY 170120P00035000 P 01/20/17 35.0 4.90 7.30
INFY 170120P00036250 P 01/20/17 36.3 5.60 8.20
INFY 170120P00037500 P 01/20/17 37.5 6.30 7.80
INFY 170120P00038750 P 01/20/17 38.8 5.60 9.50
INFY 170120P00040000 P 01/20/17 40.0 6.30 10.10
INFY 170120P00042500 P 01/20/17 42.5 8.00 12.50
INFY 170120P00045000 P 01/20/17 45.0 10.00 14.50
INFY 170120P00047500 P 01/20/17 47.5 12.10 16.50
INFY 170120P00050000 P 01/20/17 50.0 14.00 18.50

OPRA data is delayed 15 minutes.