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 (2017-02-10)Premium Content

Infosys Limited (INFY)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 170421C00002500 C 04/21/17 2.5 13.10 13.50
INFY 170421C00005000 C 04/21/17 5.0 8.70 13.10
INFY 170421C00006000 C 04/21/17 6.0 7.40 11.70
INFY 170421C00007500 C 04/21/17 7.5 6.10 10.50
INFY 170421C00009000 C 04/21/17 9.0 4.60 8.40
INFY 170421C00010000 C 04/21/17 10.0 5.30 6.20
INFY 170421C00011000 C 04/21/17 11.0 4.40 5.10
INFY 170421C00012500 C 04/21/17 12.5 3.20 3.40
INFY 170421C00014000 C 04/21/17 14.0 1.75 1.95
INFY 170421C00015000 C 04/21/17 15.0 0.95 1.10
INFY 170421C00016000 C 04/21/17 16.0 0.40 0.45
INFY 170421C00017500 C 04/21/17 17.5 0.00 0.15
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 0.05
INFY 170421P00012500 P 04/21/17 12.5 0.00 0.05
INFY 170421P00014000 P 04/21/17 14.0 0.05 0.10
INFY 170421P00015000 P 04/21/17 15.0 0.20 0.25
INFY 170421P00016000 P 04/21/17 16.0 0.60 0.65
INFY 170421P00017500 P 04/21/17 17.5 1.65 1.90
INFY 170421P00019000 P 04/21/17 19.0 2.80 3.60
INFY 170421P00020000 P 04/21/17 20.0 3.90 4.70
INFY 170421P00021000 P 04/21/17 21.0 3.10 7.00
INFY 170421P00022500 P 04/21/17 22.5 4.60 9.00
INFY 170421P00024000 P 04/21/17 24.0 6.00 10.50
INFY 170421P00025000 P 04/21/17 25.0 7.00 11.50
INFY 170421P00030000 P 04/21/17 30.0 14.10 14.40
INFY 170519C00005000 C 05/19/17 5.0 10.60 11.10
INFY 170519C00010000 C 05/19/17 10.0 3.60 7.80
INFY 170519C00011000 C 05/19/17 11.0 2.75 7.10
INFY 170519C00012000 C 05/19/17 12.0 3.40 4.20
INFY 170519C00013000 C 05/19/17 13.0 0.40 4.70
INFY 170519C00014000 C 05/19/17 14.0 1.70 2.10
INFY 170519C00015000 C 05/19/17 15.0 1.05 1.25
INFY 170519C00016000 C 05/19/17 16.0 0.50 0.55
INFY 170519C00017000 C 05/19/17 17.0 0.15 0.30
INFY 170519C00018000 C 05/19/17 18.0 0.00 0.15
INFY 170519C00019000 C 05/19/17 19.0 0.00 0.10
INFY 170519C00020000 C 05/19/17 20.0 0.00 0.05
INFY 170519C00021000 C 05/19/17 21.0 0.00 0.05
INFY 170519C00025000 C 05/19/17 25.0 0.00 0.05
INFY 170519C00030000 C 05/19/17 30.0 0.00 0.05
INFY 170519P00005000 P 05/19/17 5.0 0.00 0.05
INFY 170519P00010000 P 05/19/17 10.0 0.00 0.05
INFY 170519P00011000 P 05/19/17 11.0 0.00 0.05
INFY 170519P00012000 P 05/19/17 12.0 0.00 0.05
INFY 170519P00013000 P 05/19/17 13.0 0.00 0.10
INFY 170519P00014000 P 05/19/17 14.0 0.05 0.20
INFY 170519P00015000 P 05/19/17 15.0 0.25 0.45
INFY 170519P00016000 P 05/19/17 16.0 0.65 0.85
INFY 170519P00017000 P 05/19/17 17.0 1.30 1.50
INFY 170519P00018000 P 05/19/17 18.0 0.05 4.50
INFY 170519P00019000 P 05/19/17 19.0 1.00 5.40
INFY 170519P00020000 P 05/19/17 20.0 2.75 6.50
INFY 170519P00021000 P 05/19/17 21.0 3.00 7.00
INFY 170519P00025000 P 05/19/17 25.0 7.00 11.10
INFY 170519P00030000 P 05/19/17 30.0 14.10 14.50
INFY 170721C00005000 C 07/21/17 5.0 10.60 11.00
INFY 170721C00006000 C 07/21/17 6.0 7.40 11.80
INFY 170721C00007000 C 07/21/17 7.0 6.50 10.80
INFY 170721C00008000 C 07/21/17 8.0 5.50 9.80
INFY 170721C00009000 C 07/21/17 9.0 4.40 8.80
INFY 170721C00010000 C 07/21/17 10.0 3.60 7.90
INFY 170721C00011000 C 07/21/17 11.0 2.55 6.90
INFY 170721C00012000 C 07/21/17 12.0 1.60 5.90
INFY 170721C00013000 C 07/21/17 13.0 0.50 4.80
INFY 170721C00014000 C 07/21/17 14.0 1.85 2.15
INFY 170721C00015000 C 07/21/17 15.0 1.25 1.50
INFY 170721C00016000 C 07/21/17 16.0 0.70 0.90
INFY 170721C00017000 C 07/21/17 17.0 0.35 0.55
INFY 170721C00018000 C 07/21/17 18.0 0.10 0.30
INFY 170721C00019000 C 07/21/17 19.0 0.00 0.20
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 0.05
INFY 170721P00010000 P 07/21/17 10.0 0.00 0.05
INFY 170721P00011000 P 07/21/17 11.0 0.00 0.10
INFY 170721P00012000 P 07/21/17 12.0 0.05 0.15
INFY 170721P00013000 P 07/21/17 13.0 0.10 0.20
INFY 170721P00014000 P 07/21/17 14.0 0.25 0.40
INFY 170721P00015000 P 07/21/17 15.0 0.60 0.75
INFY 170721P00016000 P 07/21/17 16.0 1.00 1.25
INFY 170721P00017000 P 07/21/17 17.0 1.65 1.90
INFY 170721P00018000 P 07/21/17 18.0 2.45 2.65
INFY 170721P00019000 P 07/21/17 19.0 1.55 5.90
INFY 170721P00020000 P 07/21/17 20.0 2.25 6.80
INFY 170721P00021000 P 07/21/17 21.0 3.20 7.60
INFY 170721P00022000 P 07/21/17 22.0 4.10 8.40
INFY 170721P00023000 P 07/21/17 23.0 5.10 9.40
INFY 170721P00025000 P 07/21/17 25.0 9.20 9.90
INFY 171020C00005000 C 10/20/17 5.0 10.40 11.10
INFY 171020C00006000 C 10/20/17 6.0 7.50 12.10
INFY 171020C00007000 C 10/20/17 7.0 6.50 11.10
INFY 171020C00008000 C 10/20/17 8.0 5.50 10.10
INFY 171020C00009000 C 10/20/17 9.0 4.50 9.10
INFY 171020C00010000 C 10/20/17 10.0 3.50 8.10
INFY 171020C00011000 C 10/20/17 11.0 2.55 7.10
INFY 171020C00012000 C 10/20/17 12.0 1.50 5.90
INFY 171020C00013000 C 10/20/17 13.0 0.75 5.30
INFY 171020C00014000 C 10/20/17 14.0 2.10 2.50
INFY 171020C00015000 C 10/20/17 15.0 1.55 1.75
INFY 171020C00016000 C 10/20/17 16.0 1.05 1.20
INFY 171020C00017000 C 10/20/17 17.0 0.60 0.85
INFY 171020C00018000 C 10/20/17 18.0 0.35 0.50
INFY 171020C00019000 C 10/20/17 19.0 0.20 0.35
INFY 171020C00020000 C 10/20/17 20.0 0.05 0.30
INFY 171020C00021000 C 10/20/17 21.0 0.00 0.20
INFY 171020C00022000 C 10/20/17 22.0 0.00 0.15
INFY 171020C00023000 C 10/20/17 23.0 0.00 0.10
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 0.10
INFY 171020P00010000 P 10/20/17 10.0 0.00 0.10
INFY 171020P00011000 P 10/20/17 11.0 0.00 0.20
INFY 171020P00012000 P 10/20/17 12.0 0.10 0.25
INFY 171020P00013000 P 10/20/17 13.0 0.30 0.45
INFY 171020P00014000 P 10/20/17 14.0 0.55 0.70
INFY 171020P00015000 P 10/20/17 15.0 0.90 1.10
INFY 171020P00016000 P 10/20/17 16.0 1.40 1.55
INFY 171020P00017000 P 10/20/17 17.0 2.00 2.25
INFY 171020P00018000 P 10/20/17 18.0 2.55 3.20
INFY 171020P00019000 P 10/20/17 19.0 3.30 4.00
INFY 171020P00020000 P 10/20/17 20.0 2.60 7.00
INFY 171020P00021000 P 10/20/17 21.0 3.60 7.80
INFY 171020P00022000 P 10/20/17 22.0 4.10 8.40
INFY 171020P00023000 P 10/20/17 23.0 5.30 9.80
INFY 171020P00024000 P 10/20/17 24.0 6.20 10.80
INFY 171020P00025000 P 10/20/17 25.0 7.20 11.80
INFY 171020P00030000 P 10/20/17 30.0 13.50 15.50
INFY 180119C00005000 C 01/19/18 5.0 10.50 11.00
INFY 180119C00007500 C 01/19/18 7.5 6.00 10.60
INFY 180119C00010000 C 01/19/18 10.0 3.50 8.20
INFY 180119C00012500 C 01/19/18 12.5 3.10 3.90
INFY 180119C00015000 C 01/19/18 15.0 1.70 1.90
INFY 180119C00017500 C 01/19/18 17.5 0.60 0.85
INFY 180119C00020000 C 01/19/18 20.0 0.10 0.40
INFY 180119C00022500 C 01/19/18 22.5 0.00 0.20
INFY 180119C00025000 C 01/19/18 25.0 0.00 0.10
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 0.10 0.15
INFY 180119P00012500 P 01/19/18 12.5 0.35 0.40
INFY 180119P00015000 P 01/19/18 15.0 1.15 1.35
INFY 180119P00017500 P 01/19/18 17.5 2.55 2.75
INFY 180119P00020000 P 01/19/18 20.0 3.80 6.90
INFY 180119P00022500 P 01/19/18 22.5 4.80 9.30
INFY 180119P00025000 P 01/19/18 25.0 7.20 11.80
INFY 180119P00030000 P 01/19/18 30.0 14.00 15.30
INFY 190118C00005000 C 01/18/19 5.0 10.40 11.00
INFY 190118C00007500 C 01/18/19 7.5 5.90 10.50
INFY 190118C00010000 C 01/18/19 10.0 5.30 6.50
INFY 190118C00012500 C 01/18/19 12.5 3.40 4.60
INFY 190118C00015000 C 01/18/19 15.0 2.25 2.80
INFY 190118C00017500 C 01/18/19 17.5 1.10 1.60
INFY 190118C00020000 C 01/18/19 20.0 0.35 1.15
INFY 190118C00022500 C 01/18/19 22.5 0.10 0.80
INFY 190118C00025000 C 01/18/19 25.0 0.00 0.50
INFY 190118C00030000 C 01/18/19 30.0 0.00 0.15
INFY 190118P00005000 P 01/18/19 5.0 0.00 0.10
INFY 190118P00007500 P 01/18/19 7.5 0.00 0.25
INFY 190118P00010000 P 01/18/19 10.0 0.15 0.60
INFY 190118P00012500 P 01/18/19 12.5 0.80 1.30
INFY 190118P00015000 P 01/18/19 15.0 1.65 2.35
INFY 190118P00017500 P 01/18/19 17.5 2.80 4.00
INFY 190118P00020000 P 01/18/19 20.0 4.60 5.90
INFY 190118P00022500 P 01/18/19 22.5 6.70 7.90
INFY 190118P00025000 P 01/18/19 25.0 7.20 11.80
INFY 190118P00030000 P 01/18/19 30.0 13.70 15.40

OPRA data is delayed 15 minutes.