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 (2016-11-11)Premium Content

Infosys Limited (INFY)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 170217C00005000 C 02/17/17 5.0 9.00 9.50
INFY 170217C00006000 C 02/17/17 6.0 5.90 9.90
INFY 170217C00007000 C 02/17/17 7.0 4.90 8.70
INFY 170217C00008000 C 02/17/17 8.0 5.90 7.70
INFY 170217C00009000 C 02/17/17 9.0 2.95 6.60
INFY 170217C00010000 C 02/17/17 10.0 3.00 5.60
INFY 170217C00011000 C 02/17/17 11.0 3.00 5.00
INFY 170217C00012000 C 02/17/17 12.0 0.25 2.95
INFY 170217C00013000 C 02/17/17 13.0 1.25 1.65
INFY 170217C00014000 C 02/17/17 14.0 0.50 0.60
INFY 170217C00015000 C 02/17/17 15.0 0.05 0.15
INFY 170217C00016000 C 02/17/17 16.0 0.00 0.05
INFY 170217C00017000 C 02/17/17 17.0 0.00 0.05
INFY 170217C00018000 C 02/17/17 18.0 0.00 0.05
INFY 170217C00019000 C 02/17/17 19.0 0.00 0.05
INFY 170217C00020000 C 02/17/17 20.0 0.00 0.05
INFY 170217C00021000 C 02/17/17 21.0 0.00 0.05
INFY 170217C00022000 C 02/17/17 22.0 0.00 0.05
INFY 170217C00023000 C 02/17/17 23.0 0.00 0.05
INFY 170217C00024000 C 02/17/17 24.0 0.00 0.05
INFY 170217C00025000 C 02/17/17 25.0 0.00 0.05
INFY 170217C00030000 C 02/17/17 30.0 0.00 0.05
INFY 170217P00005000 P 02/17/17 5.0 0.00 0.05
INFY 170217P00006000 P 02/17/17 6.0 0.00 0.05
INFY 170217P00007000 P 02/17/17 7.0 0.00 0.05
INFY 170217P00008000 P 02/17/17 8.0 0.00 0.05
INFY 170217P00009000 P 02/17/17 9.0 0.00 0.05
INFY 170217P00010000 P 02/17/17 10.0 0.00 0.05
INFY 170217P00011000 P 02/17/17 11.0 0.00 0.05
INFY 170217P00012000 P 02/17/17 12.0 0.00 0.05
INFY 170217P00013000 P 02/17/17 13.0 0.00 0.10
INFY 170217P00014000 P 02/17/17 14.0 0.15 0.25
INFY 170217P00015000 P 02/17/17 15.0 0.70 0.85
INFY 170217P00016000 P 02/17/17 16.0 1.55 1.80
INFY 170217P00017000 P 02/17/17 17.0 2.55 2.80
INFY 170217P00018000 P 02/17/17 18.0 3.30 4.10
INFY 170217P00019000 P 02/17/17 19.0 3.90 5.80
INFY 170217P00020000 P 02/17/17 20.0 4.60 6.60
INFY 170217P00021000 P 02/17/17 21.0 5.20 7.10
INFY 170217P00022000 P 02/17/17 22.0 5.50 9.40
INFY 170217P00023000 P 02/17/17 23.0 6.50 10.30
INFY 170217P00024000 P 02/17/17 24.0 7.50 11.20
INFY 170217P00025000 P 02/17/17 25.0 8.40 12.70
INFY 170217P00030000 P 02/17/17 30.0 15.20 16.00
INFY 170421C00002500 C 04/21/17 2.5 11.40 12.10
INFY 170421C00005000 C 04/21/17 5.0 7.20 11.40
INFY 170421C00006000 C 04/21/17 6.0 6.30 10.80
INFY 170421C00007500 C 04/21/17 7.5 4.70 8.90
INFY 170421C00009000 C 04/21/17 9.0 3.50 7.60
INFY 170421C00010000 C 04/21/17 10.0 2.50 6.70
INFY 170421C00011000 C 04/21/17 11.0 1.45 5.60
INFY 170421C00012500 C 04/21/17 12.5 1.95 2.15
INFY 170421C00014000 C 04/21/17 14.0 0.90 1.10
INFY 170421C00015000 C 04/21/17 15.0 0.45 0.60
INFY 170421C00016000 C 04/21/17 16.0 0.15 0.30
INFY 170421C00017500 C 04/21/17 17.5 0.00 0.10
INFY 170421C00019000 C 04/21/17 19.0 0.00 0.05
INFY 170421C00020000 C 04/21/17 20.0 0.00 0.05
INFY 170421C00021000 C 04/21/17 21.0 0.00 0.05
INFY 170421C00022500 C 04/21/17 22.5 0.00 0.05
INFY 170421C00024000 C 04/21/17 24.0 0.00 0.05
INFY 170421C00025000 C 04/21/17 25.0 0.00 0.05
INFY 170421C00030000 C 04/21/17 30.0 0.00 0.05
INFY 170421P00002500 P 04/21/17 2.5 0.00 0.05
INFY 170421P00005000 P 04/21/17 5.0 0.00 0.05
INFY 170421P00006000 P 04/21/17 6.0 0.00 0.05
INFY 170421P00007500 P 04/21/17 7.5 0.00 0.05
INFY 170421P00009000 P 04/21/17 9.0 0.00 0.05
INFY 170421P00010000 P 04/21/17 10.0 0.00 0.05
INFY 170421P00011000 P 04/21/17 11.0 0.00 0.10
INFY 170421P00012500 P 04/21/17 12.5 0.15 0.25
INFY 170421P00014000 P 04/21/17 14.0 0.55 0.65
INFY 170421P00015000 P 04/21/17 15.0 1.10 1.20
INFY 170421P00016000 P 04/21/17 16.0 1.75 1.90
INFY 170421P00017500 P 04/21/17 17.5 3.00 3.60
INFY 170421P00019000 P 04/21/17 19.0 3.00 6.10
INFY 170421P00020000 P 04/21/17 20.0 3.60 7.20
INFY 170421P00021000 P 04/21/17 21.0 4.60 8.30
INFY 170421P00022500 P 04/21/17 22.5 6.20 9.80
INFY 170421P00024000 P 04/21/17 24.0 7.70 11.30
INFY 170421P00025000 P 04/21/17 25.0 8.60 12.20
INFY 170421P00030000 P 04/21/17 30.0 15.00 16.00
INFY 170721C00005000 C 07/21/17 5.0 8.90 9.70
INFY 170721C00006000 C 07/21/17 6.0 6.00 10.30
INFY 170721C00007000 C 07/21/17 7.0 5.00 9.30
INFY 170721C00008000 C 07/21/17 8.0 4.00 8.40
INFY 170721C00009000 C 07/21/17 9.0 3.00 7.40
INFY 170721C00010000 C 07/21/17 10.0 2.15 6.40
INFY 170721C00011000 C 07/21/17 11.0 1.10 5.10
INFY 170721C00012000 C 07/21/17 12.0 2.50 2.85
INFY 170721C00013000 C 07/21/17 13.0 1.80 1.95
INFY 170721C00014000 C 07/21/17 14.0 1.15 1.30
INFY 170721C00015000 C 07/21/17 15.0 0.70 0.85
INFY 170721C00016000 C 07/21/17 16.0 0.40 0.55
INFY 170721C00017000 C 07/21/17 17.0 0.15 0.30
INFY 170721C00018000 C 07/21/17 18.0 0.05 0.15
INFY 170721C00019000 C 07/21/17 19.0 0.00 0.15
INFY 170721C00020000 C 07/21/17 20.0 0.00 0.10
INFY 170721C00021000 C 07/21/17 21.0 0.00 0.05
INFY 170721C00022000 C 07/21/17 22.0 0.00 0.05
INFY 170721C00023000 C 07/21/17 23.0 0.00 0.05
INFY 170721C00025000 C 07/21/17 25.0 0.00 0.05
INFY 170721P00005000 P 07/21/17 5.0 0.00 0.05
INFY 170721P00006000 P 07/21/17 6.0 0.00 0.05
INFY 170721P00007000 P 07/21/17 7.0 0.00 0.05
INFY 170721P00008000 P 07/21/17 8.0 0.00 0.05
INFY 170721P00009000 P 07/21/17 9.0 0.00 0.10
INFY 170721P00010000 P 07/21/17 10.0 0.05 0.15
INFY 170721P00011000 P 07/21/17 11.0 0.15 0.25
INFY 170721P00012000 P 07/21/17 12.0 0.30 0.45
INFY 170721P00013000 P 07/21/17 13.0 0.55 0.60
INFY 170721P00014000 P 07/21/17 14.0 0.90 1.00
INFY 170721P00015000 P 07/21/17 15.0 1.45 1.55
INFY 170721P00016000 P 07/21/17 16.0 2.10 2.30
INFY 170721P00017000 P 07/21/17 17.0 2.90 3.20
INFY 170721P00018000 P 07/21/17 18.0 3.60 4.20
INFY 170721P00019000 P 07/21/17 19.0 2.70 6.90
INFY 170721P00020000 P 07/21/17 20.0 3.50 7.70
INFY 170721P00021000 P 07/21/17 21.0 4.50 8.80
INFY 170721P00022000 P 07/21/17 22.0 5.50 9.80
INFY 170721P00023000 P 07/21/17 23.0 6.50 10.80
INFY 170721P00025000 P 07/21/17 25.0 9.60 11.50
INFY 180119C00005000 C 01/19/18 5.0 8.90 9.70
INFY 180119C00007500 C 01/19/18 7.5 5.90 7.90
INFY 180119C00010000 C 01/19/18 10.0 4.10 5.00
INFY 180119C00012500 C 01/19/18 12.5 2.45 2.65
INFY 180119C00015000 C 01/19/18 15.0 1.20 1.25
INFY 180119C00017500 C 01/19/18 17.5 0.40 0.50
INFY 180119C00020000 C 01/19/18 20.0 0.10 0.30
INFY 180119C00022500 C 01/19/18 22.5 0.00 0.15
INFY 180119C00025000 C 01/19/18 25.0 0.00 0.05
INFY 180119C00030000 C 01/19/18 30.0 0.00 0.05
INFY 180119P00005000 P 01/19/18 5.0 0.00 0.05
INFY 180119P00007500 P 01/19/18 7.5 0.00 0.10
INFY 180119P00010000 P 01/19/18 10.0 0.20 0.35
INFY 180119P00012500 P 01/19/18 12.5 0.80 0.90
INFY 180119P00015000 P 01/19/18 15.0 1.90 2.05
INFY 180119P00017500 P 01/19/18 17.5 3.60 4.00
INFY 180119P00020000 P 01/19/18 20.0 5.30 6.50
INFY 180119P00022500 P 01/19/18 22.5 7.40 9.40
INFY 180119P00025000 P 01/19/18 25.0 9.80 11.80
INFY 180119P00030000 P 01/19/18 30.0 14.80 16.80
INFY 190118C00005000 C 01/18/19 5.0 8.50 9.70
INFY 190118C00007500 C 01/18/19 7.5 4.60 9.40
INFY 190118C00010000 C 01/18/19 10.0 4.10 5.50
INFY 190118C00012500 C 01/18/19 12.5 2.45 3.70
INFY 190118C00015000 C 01/18/19 15.0 1.75 2.35
INFY 190118C00017500 C 01/18/19 17.5 0.80 1.55
INFY 190118C00020000 C 01/18/19 20.0 0.35 1.00
INFY 190118C00022500 C 01/18/19 22.5 0.20 0.65
INFY 190118C00025000 C 01/18/19 25.0 0.00 0.35
INFY 190118C00030000 C 01/18/19 30.0 0.00 0.15
INFY 190118P00005000 P 01/18/19 5.0 0.00 0.20
INFY 190118P00007500 P 01/18/19 7.5 0.10 0.45
INFY 190118P00010000 P 01/18/19 10.0 0.40 0.95
INFY 190118P00012500 P 01/18/19 12.5 1.20 1.85
INFY 190118P00015000 P 01/18/19 15.0 2.30 3.30
INFY 190118P00017500 P 01/18/19 17.5 3.90 5.10
INFY 190118P00020000 P 01/18/19 20.0 5.80 7.10
INFY 190118P00022500 P 01/18/19 22.5 6.80 9.10
INFY 190118P00025000 P 01/18/19 25.0 8.60 13.40
INFY 190118P00030000 P 01/18/19 30.0 15.00 16.90

OPRA data is delayed 15 minutes.