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 (2014-11-14)Premium Content

Infosys Limited (INFY)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 141220C00045000 C 12/20/14 45.0 22.30 24.50
INFY 141220C00047500 C 12/20/14 47.5 19.50 23.40
INFY 141220C00050000 C 12/20/14 50.0 17.10 20.80
INFY 141220C00052500 C 12/20/14 52.5 14.60 17.90
INFY 141220C00055000 C 12/20/14 55.0 12.00 14.60
INFY 141220C00057500 C 12/20/14 57.5 11.20 11.80
INFY 141220C00060000 C 12/20/14 60.0 8.70 9.40
INFY 141220C00062500 C 12/20/14 62.5 6.30 7.00
INFY 141220C00065000 C 12/20/14 65.0 4.00 4.60
INFY 141220C00067500 C 12/20/14 67.5 2.10 2.25
INFY 141220C00070000 C 12/20/14 70.0 0.80 0.95
INFY 141220C00072500 C 12/20/14 72.5 0.25 0.35
INFY 141220C00075000 C 12/20/14 75.0 0.00 0.10
INFY 141220C00077500 C 12/20/14 77.5 0.00 0.05
INFY 141220C00080000 C 12/20/14 80.0 0.00 0.05
INFY 141220P00045000 P 12/20/14 45.0 0.00 0.05
INFY 141220P00047500 P 12/20/14 47.5 0.00 0.05
INFY 141220P00050000 P 12/20/14 50.0 0.00 0.05
INFY 141220P00052500 P 12/20/14 52.5 0.00 0.05
INFY 141220P00055000 P 12/20/14 55.0 0.00 0.05
INFY 141220P00057500 P 12/20/14 57.5 0.00 0.10
INFY 141220P00060000 P 12/20/14 60.0 0.00 0.15
INFY 141220P00062500 P 12/20/14 62.5 0.10 0.30
INFY 141220P00065000 P 12/20/14 65.0 0.25 0.40
INFY 141220P00067500 P 12/20/14 67.5 0.75 0.95
INFY 141220P00070000 P 12/20/14 70.0 1.95 2.15
INFY 141220P00072500 P 12/20/14 72.5 3.50 4.10
INFY 141220P00075000 P 12/20/14 75.0 4.70 7.40
INFY 141220P00077500 P 12/20/14 77.5 8.00 9.20
INFY 141220P00080000 P 12/20/14 80.0 10.10 12.70
INFY 150117C00022500 C 01/17/15 22.5 44.50 48.40
INFY 150117C00025000 C 01/17/15 25.0 42.00 45.80
INFY 150117C00027500 C 01/17/15 27.5 39.70 43.30
INFY 150117C00030000 C 01/17/15 30.0 37.00 40.80
INFY 150117C00032500 C 01/17/15 32.5 34.70 38.30
INFY 150117C00035000 C 01/17/15 35.0 32.20 35.80
INFY 150117C00037500 C 01/17/15 37.5 30.10 32.50
INFY 150117C00040000 C 01/17/15 40.0 27.70 30.00
INFY 150117C00042500 C 01/17/15 42.5 25.10 27.50
INFY 150117C00045000 C 01/17/15 45.0 22.00 25.90
INFY 150117C00047500 C 01/17/15 47.5 20.20 23.30
INFY 150117C00050000 C 01/17/15 50.0 18.40 19.90
INFY 150117C00052500 C 01/17/15 52.5 15.80 18.40
INFY 150117C00055000 C 01/17/15 55.0 13.50 14.70
INFY 150117C00057500 C 01/17/15 57.5 11.30 12.20
INFY 150117C00060000 C 01/17/15 60.0 9.10 10.00
INFY 150117C00062500 C 01/17/15 62.5 7.00 7.60
INFY 150117C00065000 C 01/17/15 65.0 5.00 5.60
INFY 150117C00067500 C 01/17/15 67.5 3.40 3.80
INFY 150117C00070000 C 01/17/15 70.0 2.15 2.30
INFY 150117C00072500 C 01/17/15 72.5 1.25 1.45
INFY 150117C00075000 C 01/17/15 75.0 0.65 0.85
INFY 150117C00077500 C 01/17/15 77.5 0.20 0.50
INFY 150117C00080000 C 01/17/15 80.0 0.10 0.30
INFY 150117C00085000 C 01/17/15 85.0 0.00 0.10
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 0.05
INFY 150117P00040000 P 01/17/15 40.0 0.00 0.05
INFY 150117P00042500 P 01/17/15 42.5 0.00 0.05
INFY 150117P00045000 P 01/17/15 45.0 0.00 0.10
INFY 150117P00047500 P 01/17/15 47.5 0.00 0.10
INFY 150117P00050000 P 01/17/15 50.0 0.05 0.15
INFY 150117P00052500 P 01/17/15 52.5 0.05 0.25
INFY 150117P00055000 P 01/17/15 55.0 0.10 0.30
INFY 150117P00057500 P 01/17/15 57.5 0.25 0.50
INFY 150117P00060000 P 01/17/15 60.0 0.50 0.65
INFY 150117P00062500 P 01/17/15 62.5 0.80 0.95
INFY 150117P00065000 P 01/17/15 65.0 1.30 1.55
INFY 150117P00067500 P 01/17/15 67.5 2.20 2.40
INFY 150117P00070000 P 01/17/15 70.0 3.40 3.70
INFY 150117P00072500 P 01/17/15 72.5 4.90 5.40
INFY 150117P00075000 P 01/17/15 75.0 6.50 7.30
INFY 150117P00077500 P 01/17/15 77.5 8.50 9.60
INFY 150117P00080000 P 01/17/15 80.0 9.90 12.90
INFY 150117P00085000 P 01/17/15 85.0 14.70 18.00
INFY 150117P00090000 P 01/17/15 90.0 19.30 21.90
INFY 150417C00032500 C 04/17/15 32.5 34.40 38.50
INFY 150417C00035000 C 04/17/15 35.0 31.70 35.90
INFY 150417C00037500 C 04/17/15 37.5 29.50 33.60
INFY 150417C00040000 C 04/17/15 40.0 26.90 31.20
INFY 150417C00042500 C 04/17/15 42.5 24.50 28.70
INFY 150417C00045000 C 04/17/15 45.0 22.00 26.20
INFY 150417C00047500 C 04/17/15 47.5 19.60 23.90
INFY 150417C00050000 C 04/17/15 50.0 18.50 20.10
INFY 150417C00052500 C 04/17/15 52.5 16.10 18.80
INFY 150417C00055000 C 04/17/15 55.0 12.60 16.80
INFY 150417C00057500 C 04/17/15 57.5 11.90 13.30
INFY 150417C00060000 C 04/17/15 60.0 9.90 11.00
INFY 150417C00062500 C 04/17/15 62.5 8.30 9.00
INFY 150417C00065000 C 04/17/15 65.0 6.60 7.30
INFY 150417C00067500 C 04/17/15 67.5 5.10 5.70
INFY 150417C00070000 C 04/17/15 70.0 3.90 4.40
INFY 150417C00072500 C 04/17/15 72.5 2.75 3.40
INFY 150417C00075000 C 04/17/15 75.0 1.95 2.55
INFY 150417C00077500 C 04/17/15 77.5 1.35 1.80
INFY 150417C00080000 C 04/17/15 80.0 0.80 1.25
INFY 150417C00085000 C 04/17/15 85.0 0.25 0.65
INFY 150417P00032500 P 04/17/15 32.5 0.00 0.05
INFY 150417P00035000 P 04/17/15 35.0 0.00 0.10
INFY 150417P00037500 P 04/17/15 37.5 0.00 0.10
INFY 150417P00040000 P 04/17/15 40.0 0.00 0.15
INFY 150417P00042500 P 04/17/15 42.5 0.00 0.25
INFY 150417P00045000 P 04/17/15 45.0 0.00 0.35
INFY 150417P00047500 P 04/17/15 47.5 0.10 0.45
INFY 150417P00050000 P 04/17/15 50.0 0.20 0.60
INFY 150417P00052500 P 04/17/15 52.5 0.35 0.80
INFY 150417P00055000 P 04/17/15 55.0 0.60 1.05
INFY 150417P00057500 P 04/17/15 57.5 0.95 1.35
INFY 150417P00060000 P 04/17/15 60.0 1.40 1.80
INFY 150417P00062500 P 04/17/15 62.5 2.05 2.40
INFY 150417P00065000 P 04/17/15 65.0 2.75 3.30
INFY 150417P00067500 P 04/17/15 67.5 3.70 4.30
INFY 150417P00070000 P 04/17/15 70.0 5.00 5.60
INFY 150417P00072500 P 04/17/15 72.5 6.50 7.10
INFY 150417P00075000 P 04/17/15 75.0 8.10 8.80
INFY 150417P00077500 P 04/17/15 77.5 9.60 10.70
INFY 150417P00080000 P 04/17/15 80.0 11.60 12.70
INFY 150417P00085000 P 04/17/15 85.0 15.60 17.30
INFY 150717C00050000 C 07/17/15 50.0 17.60 21.70
INFY 150717C00055000 C 07/17/15 55.0 13.30 17.40
INFY 150717C00060000 C 07/17/15 60.0 10.50 11.70
INFY 150717C00062500 C 07/17/15 62.5 8.70 9.90
INFY 150717C00065000 C 07/17/15 65.0 7.10 8.30
INFY 150717C00067500 C 07/17/15 67.5 5.90 6.90
INFY 150717C00070000 C 07/17/15 70.0 4.60 5.50
INFY 150717C00072500 C 07/17/15 72.5 3.50 4.50
INFY 150717C00075000 C 07/17/15 75.0 2.90 3.60
INFY 150717C00080000 C 07/17/15 80.0 1.65 2.10
INFY 150717C00085000 C 07/17/15 85.0 0.80 1.25
INFY 150717P00050000 P 07/17/15 50.0 0.70 1.10
INFY 150717P00055000 P 07/17/15 55.0 1.35 1.80
INFY 150717P00060000 P 07/17/15 60.0 2.30 3.00
INFY 150717P00062500 P 07/17/15 62.5 3.10 3.80
INFY 150717P00065000 P 07/17/15 65.0 4.00 4.70
INFY 150717P00067500 P 07/17/15 67.5 5.00 5.90
INFY 150717P00070000 P 07/17/15 70.0 6.30 7.00
INFY 150717P00072500 P 07/17/15 72.5 7.70 8.80
INFY 150717P00075000 P 07/17/15 75.0 9.30 10.50
INFY 150717P00080000 P 07/17/15 80.0 13.00 14.20
INFY 150717P00085000 P 07/17/15 85.0 16.60 18.60
INFY 160115C00025000 C 01/15/16 25.0 41.70 46.30
INFY 160115C00030000 C 01/15/16 30.0 36.60 41.10
INFY 160115C00032500 C 01/15/16 32.5 34.20 38.90
INFY 160115C00035000 C 01/15/16 35.0 31.90 36.20
INFY 160115C00037500 C 01/15/16 37.5 29.30 34.00
INFY 160115C00040000 C 01/15/16 40.0 27.00 31.40
INFY 160115C00042500 C 01/15/16 42.5 24.70 29.00
INFY 160115C00045000 C 01/15/16 45.0 22.50 25.60
INFY 160115C00047500 C 01/15/16 47.5 20.90 23.40
INFY 160115C00050000 C 01/15/16 50.0 18.80 21.90
INFY 160115C00052500 C 01/15/16 52.5 16.70 19.90
INFY 160115C00055000 C 01/15/16 55.0 14.80 17.10
INFY 160115C00057500 C 01/15/16 57.5 12.90 15.30
INFY 160115C00060000 C 01/15/16 60.0 11.20 13.60
INFY 160115C00062500 C 01/15/16 62.5 9.70 12.00
INFY 160115C00065000 C 01/15/16 65.0 8.50 10.50
INFY 160115C00067500 C 01/15/16 67.5 7.10 9.10
INFY 160115C00070000 C 01/15/16 70.0 6.00 7.80
INFY 160115C00072500 C 01/15/16 72.5 5.00 6.60
INFY 160115C00075000 C 01/15/16 75.0 4.10 5.70
INFY 160115C00077500 C 01/15/16 77.5 3.50 4.40
INFY 160115C00080000 C 01/15/16 80.0 2.50 4.10
INFY 160115C00085000 C 01/15/16 85.0 1.75 2.70
INFY 160115C00090000 C 01/15/16 90.0 0.95 1.90
INFY 160115C00095000 C 01/15/16 95.0 0.70 1.35
INFY 160115C00100000 C 01/15/16 100.0 0.35 1.05
INFY 160115P00025000 P 01/15/16 25.0 0.00 0.15
INFY 160115P00030000 P 01/15/16 30.0 0.00 0.30
INFY 160115P00032500 P 01/15/16 32.5 0.00 0.45
INFY 160115P00035000 P 01/15/16 35.0 0.10 0.60
INFY 160115P00037500 P 01/15/16 37.5 0.10 0.75
INFY 160115P00040000 P 01/15/16 40.0 0.40 0.90
INFY 160115P00042500 P 01/15/16 42.5 0.60 1.10
INFY 160115P00045000 P 01/15/16 45.0 0.85 1.35
INFY 160115P00047500 P 01/15/16 47.5 1.15 1.80
INFY 160115P00050000 P 01/15/16 50.0 1.40 2.00
INFY 160115P00052500 P 01/15/16 52.5 1.85 2.80
INFY 160115P00055000 P 01/15/16 55.0 2.40 3.20
INFY 160115P00057500 P 01/15/16 57.5 3.20 4.00
INFY 160115P00060000 P 01/15/16 60.0 3.60 5.10
INFY 160115P00062500 P 01/15/16 62.5 4.50 5.90
INFY 160115P00065000 P 01/15/16 65.0 5.40 7.10
INFY 160115P00067500 P 01/15/16 67.5 6.60 8.20
INFY 160115P00070000 P 01/15/16 70.0 7.80 9.50
INFY 160115P00072500 P 01/15/16 72.5 9.20 11.10
INFY 160115P00075000 P 01/15/16 75.0 10.90 13.10
INFY 160115P00077500 P 01/15/16 77.5 12.70 14.30
INFY 160115P00080000 P 01/15/16 80.0 14.10 16.50
INFY 160115P00085000 P 01/15/16 85.0 18.00 20.40
INFY 160115P00090000 P 01/15/16 90.0 22.20 25.00
INFY 160115P00095000 P 01/15/16 95.0 25.70 29.90
INFY 160115P00100000 P 01/15/16 100.0 30.40 34.40
INFY 170120C00030000 C 01/20/17 30.0 36.80 41.50
INFY 170120C00032500 C 01/20/17 32.5 34.70 38.00
INFY 170120C00035000 C 01/20/17 35.0 32.10 36.80
INFY 170120C00037500 C 01/20/17 37.5 29.70 34.20
INFY 170120C00040000 C 01/20/17 40.0 27.50 32.00
INFY 170120C00042500 C 01/20/17 42.5 25.50 30.00
INFY 170120C00045000 C 01/20/17 45.0 23.50 28.00
INFY 170120C00047500 C 01/20/17 47.5 21.40 25.90
INFY 170120C00050000 C 01/20/17 50.0 19.80 23.00
INFY 170120C00052500 C 01/20/17 52.5 17.70 21.60
INFY 170120C00055000 C 01/20/17 55.0 16.10 19.90
INFY 170120C00057500 C 01/20/17 57.5 14.50 18.20
INFY 170120C00060000 C 01/20/17 60.0 12.90 16.70
INFY 170120C00062500 C 01/20/17 62.5 12.10 15.20
INFY 170120C00065000 C 01/20/17 65.0 10.50 13.90
INFY 170120C00067500 C 01/20/17 67.5 9.30 11.70
INFY 170120C00070000 C 01/20/17 70.0 7.60 10.80
INFY 170120C00072500 C 01/20/17 72.5 6.60 9.80
INFY 170120C00075000 C 01/20/17 75.0 5.60 8.90
INFY 170120C00077500 C 01/20/17 77.5 6.00 8.00
INFY 170120C00080000 C 01/20/17 80.0 5.20 7.20
INFY 170120C00085000 C 01/20/17 85.0 4.00 5.60
INFY 170120C00090000 C 01/20/17 90.0 3.00 4.50
INFY 170120C00095000 C 01/20/17 95.0 2.30 3.40
INFY 170120C00100000 C 01/20/17 100.0 1.70 2.65
INFY 170120P00030000 P 01/20/17 30.0 0.35 0.95
INFY 170120P00032500 P 01/20/17 32.5 0.50 1.20
INFY 170120P00035000 P 01/20/17 35.0 0.75 1.70
INFY 170120P00037500 P 01/20/17 37.5 1.05 2.05
INFY 170120P00040000 P 01/20/17 40.0 1.40 2.40
INFY 170120P00042500 P 01/20/17 42.5 1.80 2.80
INFY 170120P00045000 P 01/20/17 45.0 2.00 3.60
INFY 170120P00047500 P 01/20/17 47.5 2.50 4.10
INFY 170120P00050000 P 01/20/17 50.0 3.10 4.70
INFY 170120P00052500 P 01/20/17 52.5 3.80 5.40
INFY 170120P00055000 P 01/20/17 55.0 4.60 6.10
INFY 170120P00057500 P 01/20/17 57.5 5.20 7.20
INFY 170120P00060000 P 01/20/17 60.0 6.20 8.10
INFY 170120P00062500 P 01/20/17 62.5 7.20 9.10
INFY 170120P00065000 P 01/20/17 65.0 8.30 10.00
INFY 170120P00067500 P 01/20/17 67.5 9.50 12.70
INFY 170120P00070000 P 01/20/17 70.0 10.20 13.30
INFY 170120P00072500 P 01/20/17 72.5 12.60 14.60
INFY 170120P00075000 P 01/20/17 75.0 13.10 16.30
INFY 170120P00077500 P 01/20/17 77.5 15.70 17.30
INFY 170120P00080000 P 01/20/17 80.0 16.40 19.70
INFY 170120P00085000 P 01/20/17 85.0 20.10 23.80
INFY 170120P00090000 P 01/20/17 90.0 23.40 27.60
INFY 170120P00095000 P 01/20/17 95.0 28.80 32.00
INFY 170120P00100000 P 01/20/17 100.0 33.10 35.70

OPRA data is delayed 15 minutes.