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 (2014-08-15)Premium Content

Infosys Limited (INFY)
As of Sep 30 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 141018C00040000 C 10/18/14 40.0 18.60 22.10
INFY 141018C00042500 C 10/18/14 42.5 16.20 19.80
INFY 141018C00045000 C 10/18/14 45.0 13.70 17.00
INFY 141018C00047500 C 10/18/14 47.5 11.30 14.50
INFY 141018C00050000 C 10/18/14 50.0 9.80 10.90
INFY 141018C00052500 C 10/18/14 52.5 7.50 9.60
INFY 141018C00055000 C 10/18/14 55.0 5.30 6.10
INFY 141018C00057500 C 10/18/14 57.5 3.80 4.20
INFY 141018C00060000 C 10/18/14 60.0 2.25 2.50
INFY 141018C00062500 C 10/18/14 62.5 1.10 1.35
INFY 141018C00065000 C 10/18/14 65.0 0.50 0.60
INFY 141018C00067500 C 10/18/14 67.5 0.10 0.30
INFY 141018C00070000 C 10/18/14 70.0 0.05 0.20
INFY 141018C00075000 C 10/18/14 75.0 0.00 0.05
INFY 141018C00080000 C 10/18/14 80.0 0.00 0.05
INFY 141018P00040000 P 10/18/14 40.0 0.00 0.05
INFY 141018P00042500 P 10/18/14 42.5 0.00 0.05
INFY 141018P00045000 P 10/18/14 45.0 0.00 0.05
INFY 141018P00047500 P 10/18/14 47.5 0.00 0.10
INFY 141018P00050000 P 10/18/14 50.0 0.05 0.25
INFY 141018P00052500 P 10/18/14 52.5 0.20 0.35
INFY 141018P00055000 P 10/18/14 55.0 0.45 0.55
INFY 141018P00057500 P 10/18/14 57.5 1.05 1.30
INFY 141018P00060000 P 10/18/14 60.0 2.00 2.45
INFY 141018P00062500 P 10/18/14 62.5 3.40 4.00
INFY 141018P00065000 P 10/18/14 65.0 5.20 6.00
INFY 141018P00067500 P 10/18/14 67.5 6.30 9.50
INFY 141018P00070000 P 10/18/14 70.0 8.60 11.90
INFY 141018P00075000 P 10/18/14 75.0 13.50 16.90
INFY 141018P00080000 P 10/18/14 80.0 18.50 21.80
INFY 141122C00042500 C 11/22/14 42.5 16.60 19.20
INFY 141122C00045000 C 11/22/14 45.0 13.70 17.10
INFY 141122C00047500 C 11/22/14 47.5 11.30 14.60
INFY 141122C00050000 C 11/22/14 50.0 8.90 11.90
INFY 141122C00052500 C 11/22/14 52.5 7.60 8.60
INFY 141122C00055000 C 11/22/14 55.0 5.80 6.40
INFY 141122C00057500 C 11/22/14 57.5 4.00 4.50
INFY 141122C00060000 C 11/22/14 60.0 2.70 2.85
INFY 141122C00062500 C 11/22/14 62.5 1.50 1.70
INFY 141122C00065000 C 11/22/14 65.0 0.75 1.00
INFY 141122C00067500 C 11/22/14 67.5 0.30 0.65
INFY 141122C00070000 C 11/22/14 70.0 0.10 0.35
INFY 141122C00075000 C 11/22/14 75.0 0.00 0.15
INFY 141122P00042500 P 11/22/14 42.5 0.00 0.15
INFY 141122P00045000 P 11/22/14 45.0 0.05 0.25
INFY 141122P00047500 P 11/22/14 47.5 0.10 0.30
INFY 141122P00050000 P 11/22/14 50.0 0.20 0.45
INFY 141122P00052500 P 11/22/14 52.5 0.40 0.70
INFY 141122P00055000 P 11/22/14 55.0 0.85 1.10
INFY 141122P00057500 P 11/22/14 57.5 1.45 1.70
INFY 141122P00060000 P 11/22/14 60.0 2.45 2.75
INFY 141122P00062500 P 11/22/14 62.5 3.80 4.30
INFY 141122P00065000 P 11/22/14 65.0 5.60 6.40
INFY 141122P00067500 P 11/22/14 67.5 7.60 8.50
INFY 141122P00070000 P 11/22/14 70.0 8.70 12.10
INFY 141122P00075000 P 11/22/14 75.0 14.40 16.40
INFY 150117C00022500 C 01/17/15 22.5 36.10 39.60
INFY 150117C00025000 C 01/17/15 25.0 33.60 37.10
INFY 150117C00027500 C 01/17/15 27.5 31.10 34.60
INFY 150117C00030000 C 01/17/15 30.0 28.70 32.10
INFY 150117C00032500 C 01/17/15 32.5 26.10 29.60
INFY 150117C00035000 C 01/17/15 35.0 23.60 26.80
INFY 150117C00037500 C 01/17/15 37.5 21.50 23.80
INFY 150117C00040000 C 01/17/15 40.0 19.50 21.10
INFY 150117C00042500 C 01/17/15 42.5 17.10 18.70
INFY 150117C00045000 C 01/17/15 45.0 14.70 17.00
INFY 150117C00047500 C 01/17/15 47.5 12.10 13.90
INFY 150117C00050000 C 01/17/15 50.0 10.10 12.10
INFY 150117C00052500 C 01/17/15 52.5 8.20 9.20
INFY 150117C00055000 C 01/17/15 55.0 6.60 7.30
INFY 150117C00057500 C 01/17/15 57.5 5.00 5.40
INFY 150117C00060000 C 01/17/15 60.0 3.60 3.90
INFY 150117C00062500 C 01/17/15 62.5 2.45 2.75
INFY 150117C00065000 C 01/17/15 65.0 1.60 1.90
INFY 150117C00067500 C 01/17/15 67.5 0.90 1.30
INFY 150117C00070000 C 01/17/15 70.0 0.65 0.75
INFY 150117C00075000 C 01/17/15 75.0 0.05 0.35
INFY 150117C00080000 C 01/17/15 80.0 0.00 0.25
INFY 150117C00085000 C 01/17/15 85.0 0.00 0.15
INFY 150117C00090000 C 01/17/15 90.0 0.00 0.10
INFY 150117P00022500 P 01/17/15 22.5 0.00 0.05
INFY 150117P00025000 P 01/17/15 25.0 0.00 0.05
INFY 150117P00027500 P 01/17/15 27.5 0.00 0.05
INFY 150117P00030000 P 01/17/15 30.0 0.00 0.05
INFY 150117P00032500 P 01/17/15 32.5 0.00 0.05
INFY 150117P00035000 P 01/17/15 35.0 0.00 0.10
INFY 150117P00037500 P 01/17/15 37.5 0.00 0.15
INFY 150117P00040000 P 01/17/15 40.0 0.10 0.20
INFY 150117P00042500 P 01/17/15 42.5 0.10 0.35
INFY 150117P00045000 P 01/17/15 45.0 0.25 0.55
INFY 150117P00047500 P 01/17/15 47.5 0.25 0.75
INFY 150117P00050000 P 01/17/15 50.0 0.65 1.05
INFY 150117P00052500 P 01/17/15 52.5 1.05 1.40
INFY 150117P00055000 P 01/17/15 55.0 1.65 2.00
INFY 150117P00057500 P 01/17/15 57.5 2.45 2.75
INFY 150117P00060000 P 01/17/15 60.0 3.50 4.10
INFY 150117P00062500 P 01/17/15 62.5 4.80 5.50
INFY 150117P00065000 P 01/17/15 65.0 6.40 7.20
INFY 150117P00067500 P 01/17/15 67.5 8.10 9.10
INFY 150117P00070000 P 01/17/15 70.0 10.20 11.50
INFY 150117P00075000 P 01/17/15 75.0 13.80 16.50
INFY 150117P00080000 P 01/17/15 80.0 18.50 22.00
INFY 150117P00085000 P 01/17/15 85.0 23.40 27.00
INFY 150117P00090000 P 01/17/15 90.0 29.20 31.50
INFY 150417C00032500 C 04/17/15 32.5 26.40 29.10
INFY 150417C00035000 C 04/17/15 35.0 23.30 27.60
INFY 150417C00037500 C 04/17/15 37.5 20.70 25.30
INFY 150417C00040000 C 04/17/15 40.0 18.40 22.70
INFY 150417C00042500 C 04/17/15 42.5 15.80 19.50
INFY 150417C00045000 C 04/17/15 45.0 13.70 17.80
INFY 150417C00047500 C 04/17/15 47.5 12.50 14.00
INFY 150417C00050000 C 04/17/15 50.0 11.00 11.90
INFY 150417C00052500 C 04/17/15 52.5 8.90 10.00
INFY 150417C00055000 C 04/17/15 55.0 7.40 8.30
INFY 150417C00057500 C 04/17/15 57.5 5.90 6.60
INFY 150417C00060000 C 04/17/15 60.0 4.50 5.20
INFY 150417C00062500 C 04/17/15 62.5 3.10 4.10
INFY 150417C00065000 C 04/17/15 65.0 2.40 3.10
INFY 150417C00067500 C 04/17/15 67.5 1.55 2.35
INFY 150417C00070000 C 04/17/15 70.0 1.00 1.75
INFY 150417C00075000 C 04/17/15 75.0 0.50 0.95
INFY 150417C00080000 C 04/17/15 80.0 0.15 0.60
INFY 150417C00085000 C 04/17/15 85.0 0.00 0.40
INFY 150417P00032500 P 04/17/15 32.5 0.00 0.20
INFY 150417P00035000 P 04/17/15 35.0 0.00 0.30
INFY 150417P00037500 P 04/17/15 37.5 0.00 0.40
INFY 150417P00040000 P 04/17/15 40.0 0.15 0.55
INFY 150417P00042500 P 04/17/15 42.5 0.35 0.75
INFY 150417P00045000 P 04/17/15 45.0 0.55 1.05
INFY 150417P00047500 P 04/17/15 47.5 0.85 1.35
INFY 150417P00050000 P 04/17/15 50.0 1.25 1.80
INFY 150417P00052500 P 04/17/15 52.5 1.80 2.35
INFY 150417P00055000 P 04/17/15 55.0 2.30 3.30
INFY 150417P00057500 P 04/17/15 57.5 3.40 4.30
INFY 150417P00060000 P 04/17/15 60.0 4.30 5.50
INFY 150417P00062500 P 04/17/15 62.5 5.80 6.60
INFY 150417P00065000 P 04/17/15 65.0 7.30 8.30
INFY 150417P00067500 P 04/17/15 67.5 9.10 10.40
INFY 150417P00070000 P 04/17/15 70.0 11.00 11.90
INFY 150417P00075000 P 04/17/15 75.0 14.90 16.20
INFY 150417P00080000 P 04/17/15 80.0 18.20 22.50
INFY 150417P00085000 P 04/17/15 85.0 23.80 27.10
INFY 160115C00025000 C 01/15/16 25.0 33.30 37.80
INFY 160115C00030000 C 01/15/16 30.0 28.30 32.80
INFY 160115C00032500 C 01/15/16 32.5 25.50 30.00
INFY 160115C00035000 C 01/15/16 35.0 23.40 27.90
INFY 160115C00037500 C 01/15/16 37.5 21.00 25.20
INFY 160115C00040000 C 01/15/16 40.0 18.80 22.00
INFY 160115C00042500 C 01/15/16 42.5 16.70 21.20
INFY 160115C00045000 C 01/15/16 45.0 15.10 18.20
INFY 160115C00047500 C 01/15/16 47.5 13.20 16.40
INFY 160115C00050000 C 01/15/16 50.0 11.30 14.60
INFY 160115C00052500 C 01/15/16 52.5 9.70 12.90
INFY 160115C00055000 C 01/15/16 55.0 8.00 11.40
INFY 160115C00057500 C 01/15/16 57.5 6.80 10.00
INFY 160115C00060000 C 01/15/16 60.0 5.70 8.70
INFY 160115C00062500 C 01/15/16 62.5 4.50 7.60
INFY 160115C00065000 C 01/15/16 65.0 3.60 6.00
INFY 160115C00067500 C 01/15/16 67.5 2.75 5.60
INFY 160115C00070000 C 01/15/16 70.0 2.50 4.80
INFY 160115C00075000 C 01/15/16 75.0 1.35 3.40
INFY 160115C00080000 C 01/15/16 80.0 0.65 2.55
INFY 160115C00085000 C 01/15/16 85.0 0.25 1.85
INFY 160115C00090000 C 01/15/16 90.0 0.10 1.30
INFY 160115P00025000 P 01/15/16 25.0 0.00 0.35
INFY 160115P00030000 P 01/15/16 30.0 0.00 0.70
INFY 160115P00032500 P 01/15/16 32.5 0.05 0.90
INFY 160115P00035000 P 01/15/16 35.0 0.20 1.15
INFY 160115P00037500 P 01/15/16 37.5 0.40 1.50
INFY 160115P00040000 P 01/15/16 40.0 0.75 1.90
INFY 160115P00042500 P 01/15/16 42.5 1.10 2.40
INFY 160115P00045000 P 01/15/16 45.0 1.50 2.95
INFY 160115P00047500 P 01/15/16 47.5 2.00 3.70
INFY 160115P00050000 P 01/15/16 50.0 2.70 4.50
INFY 160115P00052500 P 01/15/16 52.5 3.40 5.50
INFY 160115P00055000 P 01/15/16 55.0 4.30 6.10
INFY 160115P00057500 P 01/15/16 57.5 5.40 7.80
INFY 160115P00060000 P 01/15/16 60.0 6.50 9.20
INFY 160115P00062500 P 01/15/16 62.5 7.80 10.80
INFY 160115P00065000 P 01/15/16 65.0 9.30 12.40
INFY 160115P00067500 P 01/15/16 67.5 10.80 14.10
INFY 160115P00070000 P 01/15/16 70.0 12.50 15.90
INFY 160115P00075000 P 01/15/16 75.0 16.30 19.90
INFY 160115P00080000 P 01/15/16 80.0 20.40 24.30
INFY 160115P00085000 P 01/15/16 85.0 24.50 29.00
INFY 160115P00090000 P 01/15/16 90.0 29.10 33.30
INFY 170120C00030000 C 01/20/17 30.0 28.30 32.80
INFY 170120C00032500 C 01/20/17 32.5 26.10 30.60
INFY 170120C00035000 C 01/20/17 35.0 24.00 28.30
INFY 170120C00037500 C 01/20/17 37.5 21.70 26.00
INFY 170120C00040000 C 01/20/17 40.0 19.80 23.90
INFY 170120C00042500 C 01/20/17 42.5 17.90 21.90
INFY 170120C00045000 C 01/20/17 45.0 16.10 20.10
INFY 170120C00047500 C 01/20/17 47.5 14.40 18.60
INFY 170120C00050000 C 01/20/17 50.0 12.80 17.00
INFY 170120C00052500 C 01/20/17 52.5 11.30 15.20
INFY 170120C00055000 C 01/20/17 55.0 9.90 13.80
INFY 170120C00057500 C 01/20/17 57.5 8.60 12.70
INFY 170120C00060000 C 01/20/17 60.0 7.40 11.40
INFY 170120C00062500 C 01/20/17 62.5 6.40 10.30
INFY 170120C00065000 C 01/20/17 65.0 5.40 9.30
INFY 170120C00067500 C 01/20/17 67.5 4.60 8.70
INFY 170120C00070000 C 01/20/17 70.0 3.70 8.00
INFY 170120C00075000 C 01/20/17 75.0 2.60 5.60
INFY 170120C00080000 C 01/20/17 80.0 2.10 4.40
INFY 170120C00085000 C 01/20/17 85.0 1.30 3.60
INFY 170120C00090000 C 01/20/17 90.0 0.80 2.75
INFY 170120P00030000 P 01/20/17 30.0 0.35 1.50
INFY 170120P00032500 P 01/20/17 32.5 0.05 2.65
INFY 170120P00035000 P 01/20/17 35.0 0.85 2.20
INFY 170120P00037500 P 01/20/17 37.5 0.60 2.80
INFY 170120P00040000 P 01/20/17 40.0 1.70 3.50
INFY 170120P00042500 P 01/20/17 42.5 1.45 4.10
INFY 170120P00045000 P 01/20/17 45.0 2.55 5.20
INFY 170120P00047500 P 01/20/17 47.5 2.60 6.90
INFY 170120P00050000 P 01/20/17 50.0 3.60 7.00
INFY 170120P00052500 P 01/20/17 52.5 4.40 8.60
INFY 170120P00055000 P 01/20/17 55.0 5.60 9.60
INFY 170120P00057500 P 01/20/17 57.5 6.70 10.80
INFY 170120P00060000 P 01/20/17 60.0 8.10 12.00
INFY 170120P00062500 P 01/20/17 62.5 9.50 13.30
INFY 170120P00065000 P 01/20/17 65.0 11.00 14.90
INFY 170120P00067500 P 01/20/17 67.5 12.60 16.60
INFY 170120P00070000 P 01/20/17 70.0 14.20 18.30
INFY 170120P00075000 P 01/20/17 75.0 17.80 21.90
INFY 170120P00080000 P 01/20/17 80.0 21.80 25.80
INFY 170120P00085000 P 01/20/17 85.0 25.70 29.90
INFY 170120P00090000 P 01/20/17 90.0 30.20 34.30

OPRA data is delayed 15 minutes.