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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 141122C00042500 C 11/22/14 42.5 17.60 20.40
INFY 141122C00045000 C 11/22/14 45.0 15.20 18.50
INFY 141122C00047500 C 11/22/14 47.5 13.70 15.60
INFY 141122C00050000 C 11/22/14 50.0 11.20 12.80
INFY 141122C00052500 C 11/22/14 52.5 8.30 10.40
INFY 141122C00055000 C 11/22/14 55.0 5.90 8.90
INFY 141122C00057500 C 11/22/14 57.5 4.90 5.60
INFY 141122C00060000 C 11/22/14 60.0 2.90 3.20
INFY 141122C00062500 C 11/22/14 62.5 1.40 1.65
INFY 141122C00065000 C 11/22/14 65.0 0.50 0.75
INFY 141122C00067500 C 11/22/14 67.5 0.10 0.30
INFY 141122C00070000 C 11/22/14 70.0 0.00 0.15
INFY 141122C00075000 C 11/22/14 75.0 0.00 0.05
INFY 141122P00042500 P 11/22/14 42.5 0.00 0.05
INFY 141122P00045000 P 11/22/14 45.0 0.00 0.05
INFY 141122P00047500 P 11/22/14 47.5 0.00 0.05
INFY 141122P00050000 P 11/22/14 50.0 0.00 0.10
INFY 141122P00052500 P 11/22/14 52.5 0.05 0.20
INFY 141122P00055000 P 11/22/14 55.0 0.10 0.25
INFY 141122P00057500 P 11/22/14 57.5 0.30 0.40
INFY 141122P00060000 P 11/22/14 60.0 0.75 0.90
INFY 141122P00062500 P 11/22/14 62.5 1.70 1.90
INFY 141122P00065000 P 11/22/14 65.0 3.30 3.60
INFY 141122P00067500 P 11/22/14 67.5 5.00 6.40
INFY 141122P00070000 P 11/22/14 70.0 7.20 8.90
INFY 141122P00075000 P 11/22/14 75.0 12.20 13.90
INFY 141220C00045000 C 12/20/14 45.0 16.20 18.40
INFY 141220C00047500 C 12/20/14 47.5 12.70 15.40
INFY 141220C00050000 C 12/20/14 50.0 11.30 13.00
INFY 141220C00052500 C 12/20/14 52.5 9.10 10.80
INFY 141220C00055000 C 12/20/14 55.0 6.80 8.20
INFY 141220C00057500 C 12/20/14 57.5 5.50 5.90
INFY 141220C00060000 C 12/20/14 60.0 3.50 3.90
INFY 141220C00062500 C 12/20/14 62.5 2.10 2.40
INFY 141220C00065000 C 12/20/14 65.0 1.10 1.35
INFY 141220C00067500 C 12/20/14 67.5 0.50 0.65
INFY 141220C00070000 C 12/20/14 70.0 0.10 0.35
INFY 141220C00075000 C 12/20/14 75.0 0.00 0.15
INFY 141220C00080000 C 12/20/14 80.0 0.00 0.05
INFY 141220P00045000 P 12/20/14 45.0 0.00 0.15
INFY 141220P00047500 P 12/20/14 47.5 0.00 0.20
INFY 141220P00050000 P 12/20/14 50.0 0.05 0.30
INFY 141220P00052500 P 12/20/14 52.5 0.15 0.40
INFY 141220P00055000 P 12/20/14 55.0 0.35 0.70
INFY 141220P00057500 P 12/20/14 57.5 0.70 0.90
INFY 141220P00060000 P 12/20/14 60.0 1.30 1.55
INFY 141220P00062500 P 12/20/14 62.5 2.35 2.60
INFY 141220P00065000 P 12/20/14 65.0 3.80 4.10
INFY 141220P00067500 P 12/20/14 67.5 5.40 6.40
INFY 141220P00070000 P 12/20/14 70.0 7.50 9.00
INFY 141220P00075000 P 12/20/14 75.0 12.20 14.20
INFY 141220P00080000 P 12/20/14 80.0 17.20 19.20
INFY 150117C00022500 C 01/17/15 22.5 37.70 41.70
INFY 150117C00025000 C 01/17/15 25.0 35.20 39.30
INFY 150117C00027500 C 01/17/15 27.5 32.70 36.80
INFY 150117C00030000 C 01/17/15 30.0 30.20 34.10
INFY 150117C00032500 C 01/17/15 32.5 28.50 30.90
INFY 150117C00035000 C 01/17/15 35.0 25.30 28.80
INFY 150117C00037500 C 01/17/15 37.5 23.30 25.40
INFY 150117C00040000 C 01/17/15 40.0 20.70 23.00
INFY 150117C00042500 C 01/17/15 42.5 18.40 20.50
INFY 150117C00045000 C 01/17/15 45.0 16.00 18.20
INFY 150117C00047500 C 01/17/15 47.5 13.90 15.60
INFY 150117C00050000 C 01/17/15 50.0 11.60 13.20
INFY 150117C00052500 C 01/17/15 52.5 9.40 10.90
INFY 150117C00055000 C 01/17/15 55.0 7.70 8.80
INFY 150117C00057500 C 01/17/15 57.5 6.00 6.80
INFY 150117C00060000 C 01/17/15 60.0 4.40 4.90
INFY 150117C00062500 C 01/17/15 62.5 3.10 3.40
INFY 150117C00065000 C 01/17/15 65.0 2.00 2.30
INFY 150117C00067500 C 01/17/15 67.5 1.25 1.45
INFY 150117C00070000 C 01/17/15 70.0 0.70 0.85
INFY 150117C00075000 C 01/17/15 75.0 0.10 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 0.05
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 0.05
INFY 150117P00037500 P 01/17/15 37.5 0.00 0.10
INFY 150117P00040000 P 01/17/15 40.0 0.00 0.20
INFY 150117P00042500 P 01/17/15 42.5 0.05 0.25
INFY 150117P00045000 P 01/17/15 45.0 0.10 0.30
INFY 150117P00047500 P 01/17/15 47.5 0.20 0.45
INFY 150117P00050000 P 01/17/15 50.0 0.40 0.60
INFY 150117P00052500 P 01/17/15 52.5 0.60 0.90
INFY 150117P00055000 P 01/17/15 55.0 1.00 1.30
INFY 150117P00057500 P 01/17/15 57.5 1.50 1.70
INFY 150117P00060000 P 01/17/15 60.0 2.25 2.55
INFY 150117P00062500 P 01/17/15 62.5 3.30 3.70
INFY 150117P00065000 P 01/17/15 65.0 4.60 5.10
INFY 150117P00067500 P 01/17/15 67.5 6.30 6.90
INFY 150117P00070000 P 01/17/15 70.0 8.10 9.30
INFY 150117P00075000 P 01/17/15 75.0 12.50 14.20
INFY 150117P00080000 P 01/17/15 80.0 16.70 19.90
INFY 150117P00085000 P 01/17/15 85.0 22.10 24.00
INFY 150117P00090000 P 01/17/15 90.0 27.20 28.90
INFY 150417C00032500 C 04/17/15 32.5 27.70 31.00
INFY 150417C00035000 C 04/17/15 35.0 25.30 29.00
INFY 150417C00037500 C 04/17/15 37.5 22.90 26.80
INFY 150417C00040000 C 04/17/15 40.0 20.50 24.20
INFY 150417C00042500 C 04/17/15 42.5 18.10 22.00
INFY 150417C00045000 C 04/17/15 45.0 15.80 19.70
INFY 150417C00047500 C 04/17/15 47.5 14.40 16.50
INFY 150417C00050000 C 04/17/15 50.0 12.10 14.00
INFY 150417C00052500 C 04/17/15 52.5 10.50 11.90
INFY 150417C00055000 C 04/17/15 55.0 8.60 10.10
INFY 150417C00057500 C 04/17/15 57.5 7.20 8.30
INFY 150417C00060000 C 04/17/15 60.0 5.60 6.60
INFY 150417C00062500 C 04/17/15 62.5 4.20 5.20
INFY 150417C00065000 C 04/17/15 65.0 3.40 3.90
INFY 150417C00067500 C 04/17/15 67.5 2.25 3.00
INFY 150417C00070000 C 04/17/15 70.0 1.60 2.25
INFY 150417C00075000 C 04/17/15 75.0 0.75 1.20
INFY 150417C00080000 C 04/17/15 80.0 0.20 0.70
INFY 150417C00085000 C 04/17/15 85.0 0.05 0.35
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 0.05 0.35
INFY 150417P00040000 P 04/17/15 40.0 0.10 0.40
INFY 150417P00042500 P 04/17/15 42.5 0.20 0.65
INFY 150417P00045000 P 04/17/15 45.0 0.40 0.75
INFY 150417P00047500 P 04/17/15 47.5 0.65 1.00
INFY 150417P00050000 P 04/17/15 50.0 1.00 1.35
INFY 150417P00052500 P 04/17/15 52.5 1.45 1.85
INFY 150417P00055000 P 04/17/15 55.0 2.00 2.55
INFY 150417P00057500 P 04/17/15 57.5 2.75 3.40
INFY 150417P00060000 P 04/17/15 60.0 3.60 4.20
INFY 150417P00062500 P 04/17/15 62.5 4.70 5.30
INFY 150417P00065000 P 04/17/15 65.0 5.90 7.10
INFY 150417P00067500 P 04/17/15 67.5 7.60 8.70
INFY 150417P00070000 P 04/17/15 70.0 9.30 10.50
INFY 150417P00075000 P 04/17/15 75.0 13.10 14.60
INFY 150417P00080000 P 04/17/15 80.0 16.40 20.30
INFY 150417P00085000 P 04/17/15 85.0 22.00 24.60
INFY 160115C00025000 C 01/15/16 25.0 35.20 39.00
INFY 160115C00030000 C 01/15/16 30.0 30.40 34.20
INFY 160115C00032500 C 01/15/16 32.5 27.90 32.30
INFY 160115C00035000 C 01/15/16 35.0 25.60 29.50
INFY 160115C00037500 C 01/15/16 37.5 23.30 27.00
INFY 160115C00040000 C 01/15/16 40.0 21.10 24.60
INFY 160115C00042500 C 01/15/16 42.5 18.90 22.00
INFY 160115C00045000 C 01/15/16 45.0 16.90 19.90
INFY 160115C00047500 C 01/15/16 47.5 15.00 17.70
INFY 160115C00050000 C 01/15/16 50.0 13.10 15.90
INFY 160115C00052500 C 01/15/16 52.5 11.40 14.20
INFY 160115C00055000 C 01/15/16 55.0 10.00 12.50
INFY 160115C00057500 C 01/15/16 57.5 8.00 10.90
INFY 160115C00060000 C 01/15/16 60.0 6.70 9.50
INFY 160115C00062500 C 01/15/16 62.5 6.30 8.30
INFY 160115C00065000 C 01/15/16 65.0 5.50 7.20
INFY 160115C00067500 C 01/15/16 67.5 3.60 6.10
INFY 160115C00070000 C 01/15/16 70.0 2.85 4.90
INFY 160115C00075000 C 01/15/16 75.0 2.30 3.90
INFY 160115C00080000 C 01/15/16 80.0 1.60 2.60
INFY 160115C00085000 C 01/15/16 85.0 0.90 1.90
INFY 160115C00090000 C 01/15/16 90.0 0.40 1.40
INFY 160115P00025000 P 01/15/16 25.0 0.00 0.35
INFY 160115P00030000 P 01/15/16 30.0 0.10 0.60
INFY 160115P00032500 P 01/15/16 32.5 0.25 0.85
INFY 160115P00035000 P 01/15/16 35.0 0.45 1.05
INFY 160115P00037500 P 01/15/16 37.5 0.65 1.35
INFY 160115P00040000 P 01/15/16 40.0 0.90 1.70
INFY 160115P00042500 P 01/15/16 42.5 1.35 2.20
INFY 160115P00045000 P 01/15/16 45.0 1.85 2.65
INFY 160115P00047500 P 01/15/16 47.5 2.10 3.20
INFY 160115P00050000 P 01/15/16 50.0 2.80 4.00
INFY 160115P00052500 P 01/15/16 52.5 3.60 4.90
INFY 160115P00055000 P 01/15/16 55.0 4.50 5.90
INFY 160115P00057500 P 01/15/16 57.5 5.30 6.90
INFY 160115P00060000 P 01/15/16 60.0 6.50 8.20
INFY 160115P00062500 P 01/15/16 62.5 7.80 9.50
INFY 160115P00065000 P 01/15/16 65.0 9.20 11.00
INFY 160115P00067500 P 01/15/16 67.5 10.20 12.70
INFY 160115P00070000 P 01/15/16 70.0 11.80 14.50
INFY 160115P00075000 P 01/15/16 75.0 15.50 18.40
INFY 160115P00080000 P 01/15/16 80.0 19.50 22.30
INFY 160115P00085000 P 01/15/16 85.0 23.30 27.20
INFY 160115P00090000 P 01/15/16 90.0 27.80 31.60
INFY 170120C00030000 C 01/20/17 30.0 30.60 34.40
INFY 170120C00032500 C 01/20/17 32.5 28.30 32.50
INFY 170120C00035000 C 01/20/17 35.0 26.10 30.00
INFY 170120C00037500 C 01/20/17 37.5 24.00 28.00
INFY 170120C00040000 C 01/20/17 40.0 21.80 25.60
INFY 170120C00042500 C 01/20/17 42.5 19.80 22.80
INFY 170120C00045000 C 01/20/17 45.0 18.30 20.70
INFY 170120C00047500 C 01/20/17 47.5 16.60 18.90
INFY 170120C00050000 C 01/20/17 50.0 14.90 17.30
INFY 170120C00052500 C 01/20/17 52.5 13.40 15.70
INFY 170120C00055000 C 01/20/17 55.0 12.00 14.30
INFY 170120C00057500 C 01/20/17 57.5 10.20 13.30
INFY 170120C00060000 C 01/20/17 60.0 9.00 12.00
INFY 170120C00062500 C 01/20/17 62.5 7.80 10.80
INFY 170120C00065000 C 01/20/17 65.0 6.70 9.70
INFY 170120C00067500 C 01/20/17 67.5 5.80 8.70
INFY 170120C00070000 C 01/20/17 70.0 4.90 7.80
INFY 170120C00075000 C 01/20/17 75.0 3.30 6.10
INFY 170120C00080000 C 01/20/17 80.0 2.10 5.30
INFY 170120C00085000 C 01/20/17 85.0 2.50 3.80
INFY 170120C00090000 C 01/20/17 90.0 0.20 2.85
INFY 170120P00030000 P 01/20/17 30.0 0.70 1.45
INFY 170120P00032500 P 01/20/17 32.5 1.05 1.75
INFY 170120P00035000 P 01/20/17 35.0 1.40 2.10
INFY 170120P00037500 P 01/20/17 37.5 1.80 2.75
INFY 170120P00040000 P 01/20/17 40.0 2.10 3.60
INFY 170120P00042500 P 01/20/17 42.5 2.70 4.00
INFY 170120P00045000 P 01/20/17 45.0 3.40 4.70
INFY 170120P00047500 P 01/20/17 47.5 4.20 5.40
INFY 170120P00050000 P 01/20/17 50.0 4.90 6.30
INFY 170120P00052500 P 01/20/17 52.5 5.80 7.50
INFY 170120P00055000 P 01/20/17 55.0 6.80 8.60
INFY 170120P00057500 P 01/20/17 57.5 8.00 9.70
INFY 170120P00060000 P 01/20/17 60.0 9.30 11.00
INFY 170120P00062500 P 01/20/17 62.5 10.10 13.20
INFY 170120P00065000 P 01/20/17 65.0 11.40 14.40
INFY 170120P00067500 P 01/20/17 67.5 13.00 16.00
INFY 170120P00070000 P 01/20/17 70.0 14.60 17.60
INFY 170120P00075000 P 01/20/17 75.0 18.00 21.10
INFY 170120P00080000 P 01/20/17 80.0 21.40 25.30
INFY 170120P00085000 P 01/20/17 85.0 25.40 29.20
INFY 170120P00090000 P 01/20/17 90.0 29.60 32.90

OPRA data is delayed 15 minutes.