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 May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 170616C00006000 C 06/16/17 6.0 9.00 9.30
INFY 170616C00007000 C 06/16/17 7.0 7.90 8.50
INFY 170616C00008000 C 06/16/17 8.0 6.90 7.40
INFY 170616C00009000 C 06/16/17 9.0 5.90 6.50
INFY 170616C00010000 C 06/16/17 10.0 5.00 5.40
INFY 170616C00011000 C 06/16/17 11.0 3.90 4.40
INFY 170616C00012000 C 06/16/17 12.0 3.10 3.70
INFY 170616C00013000 C 06/16/17 13.0 2.10 2.25
INFY 170616C00014000 C 06/16/17 14.0 1.15 1.25
INFY 170616C00015000 C 06/16/17 15.0 0.25 0.30
INFY 170616C00016000 C 06/16/17 16.0 0.00 0.05
INFY 170616C00017000 C 06/16/17 17.0 0.00 0.05
INFY 170616C00018000 C 06/16/17 18.0 0.00 0.05
INFY 170616C00019000 C 06/16/17 19.0 0.00 0.05
INFY 170616C00020000 C 06/16/17 20.0 0.00 0.05
INFY 170616C00021000 C 06/16/17 21.0 0.00 0.05
INFY 170616C00022000 C 06/16/17 22.0 0.00 0.05
INFY 170616P00006000 P 06/16/17 6.0 0.00 0.05
INFY 170616P00007000 P 06/16/17 7.0 0.00 0.05
INFY 170616P00008000 P 06/16/17 8.0 0.00 0.05
INFY 170616P00009000 P 06/16/17 9.0 0.00 0.05
INFY 170616P00010000 P 06/16/17 10.0 0.00 0.05
INFY 170616P00011000 P 06/16/17 11.0 0.00 0.05
INFY 170616P00012000 P 06/16/17 12.0 0.00 0.05
INFY 170616P00013000 P 06/16/17 13.0 0.00 0.05
INFY 170616P00014000 P 06/16/17 14.0 0.00 0.05
INFY 170616P00015000 P 06/16/17 15.0 0.20 0.35
INFY 170616P00016000 P 06/16/17 16.0 0.95 1.10
INFY 170616P00017000 P 06/16/17 17.0 1.95 2.05
INFY 170616P00018000 P 06/16/17 18.0 2.95 3.10
INFY 170616P00019000 P 06/16/17 19.0 3.60 4.20
INFY 170616P00020000 P 06/16/17 20.0 4.80 5.30
INFY 170616P00021000 P 06/16/17 21.0 5.80 6.30
INFY 170616P00022000 P 06/16/17 22.0 6.80 7.20
INFY 170721C00005000 C 07/21/17 5.0 10.00 10.40
INFY 170721C00006000 C 07/21/17 6.0 8.20 10.40
INFY 170721C00007000 C 07/21/17 7.0 7.80 8.60
INFY 170721C00008000 C 07/21/17 8.0 6.80 8.30
INFY 170721C00009000 C 07/21/17 9.0 5.70 7.00
INFY 170721C00010000 C 07/21/17 10.0 4.80 5.30
INFY 170721C00011000 C 07/21/17 11.0 4.00 4.40
INFY 170721C00012000 C 07/21/17 12.0 3.10 3.30
INFY 170721C00013000 C 07/21/17 13.0 2.10 2.45
INFY 170721C00014000 C 07/21/17 14.0 1.15 1.30
INFY 170721C00015000 C 07/21/17 15.0 0.45 0.60
INFY 170721C00016000 C 07/21/17 16.0 0.10 0.20
INFY 170721C00017000 C 07/21/17 17.0 0.00 0.10
INFY 170721C00018000 C 07/21/17 18.0 0.00 0.05
INFY 170721C00019000 C 07/21/17 19.0 0.00 0.05
INFY 170721C00020000 C 07/21/17 20.0 0.00 0.05
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 0.05
INFY 170721P00012000 P 07/21/17 12.0 0.00 0.05
INFY 170721P00013000 P 07/21/17 13.0 0.05 0.10
INFY 170721P00014000 P 07/21/17 14.0 0.15 0.25
INFY 170721P00015000 P 07/21/17 15.0 0.45 0.60
INFY 170721P00016000 P 07/21/17 16.0 1.10 1.25
INFY 170721P00017000 P 07/21/17 17.0 1.90 2.20
INFY 170721P00018000 P 07/21/17 18.0 2.90 3.10
INFY 170721P00019000 P 07/21/17 19.0 3.90 4.10
INFY 170721P00020000 P 07/21/17 20.0 4.90 5.60
INFY 170721P00021000 P 07/21/17 21.0 5.60 7.10
INFY 170721P00022000 P 07/21/17 22.0 5.90 8.10
INFY 170721P00023000 P 07/21/17 23.0 7.10 8.50
INFY 170721P00025000 P 07/21/17 25.0 9.80 10.40
INFY 171020C00005000 C 10/20/17 5.0 10.00 10.30
INFY 171020C00006000 C 10/20/17 6.0 8.90 9.50
INFY 171020C00007000 C 10/20/17 7.0 7.90 8.50
INFY 171020C00008000 C 10/20/17 8.0 6.60 7.80
INFY 171020C00009000 C 10/20/17 9.0 6.00 6.40
INFY 171020C00010000 C 10/20/17 10.0 5.00 5.40
INFY 171020C00011000 C 10/20/17 11.0 4.10 4.30
INFY 171020C00012000 C 10/20/17 12.0 3.10 3.30
INFY 171020C00013000 C 10/20/17 13.0 2.15 2.40
INFY 171020C00014000 C 10/20/17 14.0 1.45 1.60
INFY 171020C00015000 C 10/20/17 15.0 0.85 1.00
INFY 171020C00016000 C 10/20/17 16.0 0.40 0.55
INFY 171020C00017000 C 10/20/17 17.0 0.20 0.30
INFY 171020C00018000 C 10/20/17 18.0 0.05 0.20
INFY 171020C00019000 C 10/20/17 19.0 0.00 0.10
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 0.10
INFY 171020P00012000 P 10/20/17 12.0 0.10 0.15
INFY 171020P00013000 P 10/20/17 13.0 0.20 0.35
INFY 171020P00014000 P 10/20/17 14.0 0.45 0.60
INFY 171020P00015000 P 10/20/17 15.0 0.90 1.05
INFY 171020P00016000 P 10/20/17 16.0 1.45 1.65
INFY 171020P00017000 P 10/20/17 17.0 2.20 2.45
INFY 171020P00018000 P 10/20/17 18.0 3.00 3.40
INFY 171020P00019000 P 10/20/17 19.0 4.00 4.30
INFY 171020P00020000 P 10/20/17 20.0 4.80 5.30
INFY 171020P00021000 P 10/20/17 21.0 6.00 6.30
INFY 171020P00022000 P 10/20/17 22.0 6.90 7.40
INFY 171020P00023000 P 10/20/17 23.0 7.70 8.50
INFY 171020P00024000 P 10/20/17 24.0 8.80 9.40
INFY 171020P00025000 P 10/20/17 25.0 9.80 10.50
INFY 171020P00030000 P 10/20/17 30.0 14.80 15.50
INFY 180119C00005000 C 01/19/18 5.0 10.00 10.40
INFY 180119C00007500 C 01/19/18 7.5 7.40 8.30
INFY 180119C00009000 C 01/19/18 9.0 6.00 6.50
INFY 180119C00010000 C 01/19/18 10.0 4.90 5.50
INFY 180119C00011000 C 01/19/18 11.0 3.60 5.10
INFY 180119C00012500 C 01/19/18 12.5 2.65 2.95
INFY 180119C00014000 C 01/19/18 14.0 1.55 1.80
INFY 180119C00015000 C 01/19/18 15.0 1.10 1.15
INFY 180119C00016000 C 01/19/18 16.0 0.60 0.80
INFY 180119C00017500 C 01/19/18 17.5 0.20 0.40
INFY 180119C00019000 C 01/19/18 19.0 0.05 0.20
INFY 180119C00020000 C 01/19/18 20.0 0.00 0.15
INFY 180119C00021000 C 01/19/18 21.0 0.00 0.10
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 0.10
INFY 180119P00011000 P 01/19/18 11.0 0.00 0.20
INFY 180119P00012500 P 01/19/18 12.5 0.25 0.40
INFY 180119P00014000 P 01/19/18 14.0 0.65 0.85
INFY 180119P00015000 P 01/19/18 15.0 1.10 1.30
INFY 180119P00016000 P 01/19/18 16.0 1.65 1.90
INFY 180119P00017500 P 01/19/18 17.5 2.75 3.00
INFY 180119P00019000 P 01/19/18 19.0 3.90 4.50
INFY 180119P00020000 P 01/19/18 20.0 5.10 5.30
INFY 180119P00021000 P 01/19/18 21.0 5.90 6.30
INFY 180119P00022500 P 01/19/18 22.5 7.40 7.80
INFY 180119P00025000 P 01/19/18 25.0 9.70 10.40
INFY 180119P00030000 P 01/19/18 30.0 14.80 15.50
INFY 190118C00005000 C 01/18/19 5.0 9.70 10.50
INFY 190118C00007500 C 01/18/19 7.5 7.10 8.50
INFY 190118C00010000 C 01/18/19 10.0 5.00 5.40
INFY 190118C00012500 C 01/18/19 12.5 2.75 3.70
INFY 190118C00015000 C 01/18/19 15.0 1.65 2.05
INFY 190118C00017500 C 01/18/19 17.5 0.65 0.90
INFY 190118C00020000 C 01/18/19 20.0 0.25 0.65
INFY 190118C00022500 C 01/18/19 22.5 0.00 0.30
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 0.15
INFY 190118P00010000 P 01/18/19 10.0 0.25 0.50
INFY 190118P00012500 P 01/18/19 12.5 0.60 1.25
INFY 190118P00015000 P 01/18/19 15.0 1.95 2.20
INFY 190118P00017500 P 01/18/19 17.5 3.30 3.90
INFY 190118P00020000 P 01/18/19 20.0 5.10 6.10
INFY 190118P00022500 P 01/18/19 22.5 7.20 8.40
INFY 190118P00025000 P 01/18/19 25.0 9.40 11.60
INFY 190118P00030000 P 01/18/19 30.0 14.70 15.70

OPRA data is delayed 15 minutes.