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 (2017-05-12)Premium Content

Infosys Limited (INFY)
As of Jul 26 2017 2:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 170818C00006000 C 08/18/17 6.0 9.80 10.00
INFY 170818C00007000 C 08/18/17 7.0 8.80 9.00
INFY 170818C00008000 C 08/18/17 8.0 7.80 8.00
INFY 170818C00009000 C 08/18/17 9.0 6.80 7.00
INFY 170818C00010000 C 08/18/17 10.0 5.80 6.00
INFY 170818C00011000 C 08/18/17 11.0 4.80 5.10
INFY 170818C00012000 C 08/18/17 12.0 3.80 4.00
INFY 170818C00013000 C 08/18/17 13.0 2.80 2.95
INFY 170818C00014000 C 08/18/17 14.0 1.80 1.95
INFY 170818C00015000 C 08/18/17 15.0 0.85 1.00
INFY 170818C00016000 C 08/18/17 16.0 0.20 0.25
INFY 170818C00017000 C 08/18/17 17.0 0.00 0.05
INFY 170818C00018000 C 08/18/17 18.0 0.00 0.05
INFY 170818C00019000 C 08/18/17 19.0 0.00 0.05
INFY 170818C00020000 C 08/18/17 20.0 0.00 0.05
INFY 170818C00021000 C 08/18/17 21.0 0.00 0.05
INFY 170818C00022000 C 08/18/17 22.0 0.00 0.05
INFY 170818C00023000 C 08/18/17 23.0 0.00 0.05
INFY 170818C00024000 C 08/18/17 24.0 0.00 0.05
INFY 170818P00006000 P 08/18/17 6.0 0.00 0.05
INFY 170818P00007000 P 08/18/17 7.0 0.00 0.05
INFY 170818P00008000 P 08/18/17 8.0 0.00 0.05
INFY 170818P00009000 P 08/18/17 9.0 0.00 0.05
INFY 170818P00010000 P 08/18/17 10.0 0.00 0.05
INFY 170818P00011000 P 08/18/17 11.0 0.00 0.05
INFY 170818P00012000 P 08/18/17 12.0 0.00 0.05
INFY 170818P00013000 P 08/18/17 13.0 0.00 0.05
INFY 170818P00014000 P 08/18/17 14.0 0.00 0.05
INFY 170818P00015000 P 08/18/17 15.0 0.00 0.10
INFY 170818P00016000 P 08/18/17 16.0 0.30 0.40
INFY 170818P00017000 P 08/18/17 17.0 1.05 1.20
INFY 170818P00018000 P 08/18/17 18.0 2.05 2.20
INFY 170818P00019000 P 08/18/17 19.0 3.00 3.20
INFY 170818P00020000 P 08/18/17 20.0 4.00 4.20
INFY 170818P00021000 P 08/18/17 21.0 5.00 5.20
INFY 170818P00022000 P 08/18/17 22.0 6.00 6.20
INFY 170818P00023000 P 08/18/17 23.0 7.00 7.20
INFY 170818P00024000 P 08/18/17 24.0 8.00 8.20
INFY 170915C00007000 C 09/15/17 7.0 8.70 9.00
INFY 170915C00008000 C 09/15/17 8.0 7.70 8.00
INFY 170915C00009000 C 09/15/17 9.0 6.70 7.00
INFY 170915C00010000 C 09/15/17 10.0 5.70 6.00
INFY 170915C00011000 C 09/15/17 11.0 4.70 5.00
INFY 170915C00012000 C 09/15/17 12.0 3.80 4.00
INFY 170915C00013000 C 09/15/17 13.0 2.85 2.95
INFY 170915C00014000 C 09/15/17 14.0 1.85 2.00
INFY 170915C00015000 C 09/15/17 15.0 0.95 1.10
INFY 170915C00016000 C 09/15/17 16.0 0.35 0.40
INFY 170915C00017000 C 09/15/17 17.0 0.00 0.10
INFY 170915C00018000 C 09/15/17 18.0 0.00 0.05
INFY 170915C00019000 C 09/15/17 19.0 0.00 0.05
INFY 170915C00020000 C 09/15/17 20.0 0.00 0.05
INFY 170915C00021000 C 09/15/17 21.0 0.00 0.05
INFY 170915C00022000 C 09/15/17 22.0 0.00 0.05
INFY 170915C00023000 C 09/15/17 23.0 0.00 0.05
INFY 170915C00024000 C 09/15/17 24.0 0.00 0.05
INFY 170915P00007000 P 09/15/17 7.0 0.00 0.05
INFY 170915P00008000 P 09/15/17 8.0 0.00 0.05
INFY 170915P00009000 P 09/15/17 9.0 0.00 0.05
INFY 170915P00010000 P 09/15/17 10.0 0.00 0.05
INFY 170915P00011000 P 09/15/17 11.0 0.00 0.05
INFY 170915P00012000 P 09/15/17 12.0 0.00 0.05
INFY 170915P00013000 P 09/15/17 13.0 0.00 0.05
INFY 170915P00014000 P 09/15/17 14.0 0.00 0.05
INFY 170915P00015000 P 09/15/17 15.0 0.10 0.20
INFY 170915P00016000 P 09/15/17 16.0 0.45 0.50
INFY 170915P00017000 P 09/15/17 17.0 1.10 1.25
INFY 170915P00018000 P 09/15/17 18.0 2.05 2.20
INFY 170915P00019000 P 09/15/17 19.0 3.00 3.20
INFY 170915P00020000 P 09/15/17 20.0 4.00 4.20
INFY 170915P00021000 P 09/15/17 21.0 5.00 5.20
INFY 170915P00022000 P 09/15/17 22.0 6.00 6.50
INFY 170915P00023000 P 09/15/17 23.0 7.00 7.20
INFY 170915P00024000 P 09/15/17 24.0 8.00 8.20
INFY 171020C00005000 C 10/20/17 5.0 10.70 11.00
INFY 171020C00006000 C 10/20/17 6.0 9.70 10.00
INFY 171020C00007000 C 10/20/17 7.0 8.70 9.20
INFY 171020C00008000 C 10/20/17 8.0 7.70 8.10
INFY 171020C00009000 C 10/20/17 9.0 6.70 7.00
INFY 171020C00010000 C 10/20/17 10.0 5.50 6.00
INFY 171020C00011000 C 10/20/17 11.0 4.80 5.00
INFY 171020C00012000 C 10/20/17 12.0 3.80 4.10
INFY 171020C00013000 C 10/20/17 13.0 2.90 3.10
INFY 171020C00014000 C 10/20/17 14.0 1.95 2.15
INFY 171020C00015000 C 10/20/17 15.0 1.20 1.30
INFY 171020C00016000 C 10/20/17 16.0 0.60 0.65
INFY 171020C00017000 C 10/20/17 17.0 0.20 0.30
INFY 171020C00018000 C 10/20/17 18.0 0.00 0.15
INFY 171020C00019000 C 10/20/17 19.0 0.00 0.05
INFY 171020C00020000 C 10/20/17 20.0 0.00 0.05
INFY 171020C00021000 C 10/20/17 21.0 0.00 0.05
INFY 171020C00022000 C 10/20/17 22.0 0.00 0.05
INFY 171020C00023000 C 10/20/17 23.0 0.00 0.05
INFY 171020C00024000 C 10/20/17 24.0 0.00 0.05
INFY 171020C00025000 C 10/20/17 25.0 0.00 0.05
INFY 171020C00030000 C 10/20/17 30.0 0.00 0.05
INFY 171020P00005000 P 10/20/17 5.0 0.00 0.05
INFY 171020P00006000 P 10/20/17 6.0 0.00 0.05
INFY 171020P00007000 P 10/20/17 7.0 0.00 0.05
INFY 171020P00008000 P 10/20/17 8.0 0.00 0.05
INFY 171020P00009000 P 10/20/17 9.0 0.00 0.05
INFY 171020P00010000 P 10/20/17 10.0 0.00 0.05
INFY 171020P00011000 P 10/20/17 11.0 0.00 0.05
INFY 171020P00012000 P 10/20/17 12.0 0.00 0.05
INFY 171020P00013000 P 10/20/17 13.0 0.00 0.10
INFY 171020P00014000 P 10/20/17 14.0 0.10 0.20
INFY 171020P00015000 P 10/20/17 15.0 0.35 0.45
INFY 171020P00016000 P 10/20/17 16.0 0.75 0.90
INFY 171020P00017000 P 10/20/17 17.0 1.40 1.60
INFY 171020P00018000 P 10/20/17 18.0 2.25 2.45
INFY 171020P00019000 P 10/20/17 19.0 3.20 3.40
INFY 171020P00020000 P 10/20/17 20.0 4.10 4.40
INFY 171020P00021000 P 10/20/17 21.0 5.00 5.50
INFY 171020P00022000 P 10/20/17 22.0 6.00 6.50
INFY 171020P00023000 P 10/20/17 23.0 7.00 7.50
INFY 171020P00024000 P 10/20/17 24.0 8.00 8.50
INFY 171020P00025000 P 10/20/17 25.0 8.80 9.50
INFY 171020P00030000 P 10/20/17 30.0 13.90 14.40
INFY 180119C00005000 C 01/19/18 5.0 10.70 11.00
INFY 180119C00007500 C 01/19/18 7.5 8.10 8.50
INFY 180119C00009000 C 01/19/18 9.0 6.70 7.00
INFY 180119C00010000 C 01/19/18 10.0 5.70 6.00
INFY 180119C00011000 C 01/19/18 11.0 4.80 5.00
INFY 180119C00012500 C 01/19/18 12.5 3.30 3.60
INFY 180119C00014000 C 01/19/18 14.0 2.10 2.25
INFY 180119C00015000 C 01/19/18 15.0 1.40 1.50
INFY 180119C00016000 C 01/19/18 16.0 0.85 0.95
INFY 180119C00017500 C 01/19/18 17.5 0.35 0.40
INFY 180119C00019000 C 01/19/18 19.0 0.00 0.20
INFY 180119C00020000 C 01/19/18 20.0 0.00 0.10
INFY 180119C00021000 C 01/19/18 21.0 0.00 0.05
INFY 180119C00022500 C 01/19/18 22.5 0.00 0.05
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 0.05
INFY 180119P00009000 P 01/19/18 9.0 0.00 0.05
INFY 180119P00010000 P 01/19/18 10.0 0.00 0.05
INFY 180119P00011000 P 01/19/18 11.0 0.00 0.10
INFY 180119P00012500 P 01/19/18 12.5 0.00 0.20
INFY 180119P00014000 P 01/19/18 14.0 0.35 0.40
INFY 180119P00015000 P 01/19/18 15.0 0.60 0.70
INFY 180119P00016000 P 01/19/18 16.0 1.05 1.20
INFY 180119P00017500 P 01/19/18 17.5 2.00 2.15
INFY 180119P00019000 P 01/19/18 19.0 3.20 3.50
INFY 180119P00020000 P 01/19/18 20.0 4.20 4.40
INFY 180119P00021000 P 01/19/18 21.0 5.10 5.40
INFY 180119P00022500 P 01/19/18 22.5 6.60 6.90
INFY 180119P00025000 P 01/19/18 25.0 9.10 9.60
INFY 180119P00030000 P 01/19/18 30.0 14.00 14.60
INFY 190118C00005000 C 01/18/19 5.0 10.60 11.20
INFY 190118C00007500 C 01/18/19 7.5 8.30 8.60
INFY 190118C00010000 C 01/18/19 10.0 5.80 6.30
INFY 190118C00012500 C 01/18/19 12.5 3.70 3.90
INFY 190118C00015000 C 01/18/19 15.0 1.90 2.40
INFY 190118C00017500 C 01/18/19 17.5 0.80 1.20
INFY 190118C00020000 C 01/18/19 20.0 0.40 0.60
INFY 190118C00022500 C 01/18/19 22.5 0.10 0.35
INFY 190118C00025000 C 01/18/19 25.0 0.00 0.15
INFY 190118C00030000 C 01/18/19 30.0 0.00 0.10
INFY 190118P00005000 P 01/18/19 5.0 0.00 0.05
INFY 190118P00007500 P 01/18/19 7.5 0.00 0.10
INFY 190118P00010000 P 01/18/19 10.0 0.20 0.30
INFY 190118P00012500 P 01/18/19 12.5 0.40 0.90
INFY 190118P00015000 P 01/18/19 15.0 1.25 1.90
INFY 190118P00017500 P 01/18/19 17.5 2.40 3.20
INFY 190118P00020000 P 01/18/19 20.0 4.60 5.20
INFY 190118P00022500 P 01/18/19 22.5 6.60 7.50
INFY 190118P00025000 P 01/18/19 25.0 8.80 9.90
INFY 190118P00030000 P 01/18/19 30.0 14.00 14.50

OPRA data is delayed 15 minutes.