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 (2016-05-13)Premium Content

Infosys Limited (INFY)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 160617C00002500 C 06/17/16 2.5 16.30 17.20
INFY 160617C00005000 C 06/17/16 5.0 12.80 14.70
INFY 160617C00007500 C 06/17/16 7.5 10.30 12.20
INFY 160617C00010000 C 06/17/16 10.0 7.80 9.80
INFY 160617C00012500 C 06/17/16 12.5 5.30 7.20
INFY 160617C00015000 C 06/17/16 15.0 2.85 6.10
INFY 160617C00017500 C 06/17/16 17.5 1.60 2.10
INFY 160617C00020000 C 06/17/16 20.0 0.10 0.15
INFY 160617C00022500 C 06/17/16 22.5 0.00 0.05
INFY 160617C00025000 C 06/17/16 25.0 0.00 0.15
INFY 160617C00030000 C 06/17/16 30.0 0.00 0.15
INFY 160617C00035000 C 06/17/16 35.0 0.00 0.15
INFY 160617P00002500 P 06/17/16 2.5 0.00 0.15
INFY 160617P00005000 P 06/17/16 5.0 0.00 0.15
INFY 160617P00007500 P 06/17/16 7.5 0.00 0.15
INFY 160617P00010000 P 06/17/16 10.0 0.00 0.15
INFY 160617P00012500 P 06/17/16 12.5 0.00 0.15
INFY 160617P00015000 P 06/17/16 15.0 0.00 0.15
INFY 160617P00017500 P 06/17/16 17.5 0.00 0.20
INFY 160617P00020000 P 06/17/16 20.0 0.80 1.00
INFY 160617P00022500 P 06/17/16 22.5 1.60 4.80
INFY 160617P00025000 P 06/17/16 25.0 4.10 7.30
INFY 160617P00030000 P 06/17/16 30.0 9.10 12.30
INFY 160617P00035000 P 06/17/16 35.0 15.00 16.50
INFY 160715C00002500 C 07/15/16 2.5 15.30 17.20
INFY 160715C00005000 C 07/15/16 5.0 12.80 14.70
INFY 160715C00007500 C 07/15/16 7.5 10.30 12.20
INFY 160715C00010000 C 07/15/16 10.0 7.80 11.00
INFY 160715C00012500 C 07/15/16 12.5 5.30 7.30
INFY 160715C00015000 C 07/15/16 15.0 4.10 4.60
INFY 160715C00017500 C 07/15/16 17.5 2.00 2.10
INFY 160715C00020000 C 07/15/16 20.0 0.45 0.50
INFY 160715C00022500 C 07/15/16 22.5 0.05 0.10
INFY 160715C00025000 C 07/15/16 25.0 0.00 0.05
INFY 160715C00027500 C 07/15/16 27.5 0.00 0.05
INFY 160715C00030000 C 07/15/16 30.0 0.00 0.05
INFY 160715C00032500 C 07/15/16 32.5 0.00 0.05
INFY 160715P00002500 P 07/15/16 2.5 0.00 0.05
INFY 160715P00005000 P 07/15/16 5.0 0.00 0.05
INFY 160715P00007500 P 07/15/16 7.5 0.00 0.05
INFY 160715P00010000 P 07/15/16 10.0 0.00 0.05
INFY 160715P00012500 P 07/15/16 12.5 0.00 0.05
INFY 160715P00015000 P 07/15/16 15.0 0.00 0.10
INFY 160715P00017500 P 07/15/16 17.5 0.20 0.25
INFY 160715P00020000 P 07/15/16 20.0 1.15 1.35
INFY 160715P00022500 P 07/15/16 22.5 3.10 3.70
INFY 160715P00025000 P 07/15/16 25.0 4.10 7.40
INFY 160715P00027500 P 07/15/16 27.5 6.60 9.90
INFY 160715P00030000 P 07/15/16 30.0 9.10 12.40
INFY 160715P00032500 P 07/15/16 32.5 12.50 14.00
INFY 161021C00002500 C 10/21/16 2.5 14.60 17.80
INFY 161021C00005000 C 10/21/16 5.0 12.10 16.60
INFY 161021C00007500 C 10/21/16 7.5 9.60 14.10
INFY 161021C00010000 C 10/21/16 10.0 7.20 10.10
INFY 161021C00012500 C 10/21/16 12.5 4.60 7.30
INFY 161021C00015000 C 10/21/16 15.0 4.10 4.70
INFY 161021C00017500 C 10/21/16 17.5 2.40 2.60
INFY 161021C00020000 C 10/21/16 20.0 0.95 1.15
INFY 161021C00022500 C 10/21/16 22.5 0.25 0.40
INFY 161021C00025000 C 10/21/16 25.0 0.00 0.10
INFY 161021C00030000 C 10/21/16 30.0 0.00 0.05
INFY 161021P00002500 P 10/21/16 2.5 0.00 0.05
INFY 161021P00005000 P 10/21/16 5.0 0.00 0.05
INFY 161021P00007500 P 10/21/16 7.5 0.00 0.05
INFY 161021P00010000 P 10/21/16 10.0 0.00 0.05
INFY 161021P00012500 P 10/21/16 12.5 0.00 0.10
INFY 161021P00015000 P 10/21/16 15.0 0.15 0.35
INFY 161021P00017500 P 10/21/16 17.5 0.65 0.90
INFY 161021P00020000 P 10/21/16 20.0 1.75 2.00
INFY 161021P00022500 P 10/21/16 22.5 3.40 3.80
INFY 161021P00025000 P 10/21/16 25.0 5.60 6.30
INFY 161021P00030000 P 10/21/16 30.0 8.50 13.00
INFY 170120C00002500 C 01/20/17 2.5 14.60 19.10
INFY 170120C00005000 C 01/20/17 5.0 12.10 16.60
INFY 170120C00007500 C 01/20/17 7.5 9.60 14.10
INFY 170120C00008130 C 01/20/17 8.1 9.10 13.60
INFY 170120C00008750 C 01/20/17 8.8 8.50 13.00
INFY 170120C00009380 C 01/20/17 9.4 9.50 10.30
INFY 170120C00010000 C 01/20/17 10.0 8.90 9.70
INFY 170120C00010630 C 01/20/17 10.6 6.50 11.10
INFY 170120C00011250 C 01/20/17 11.3 5.90 10.40
INFY 170120C00011880 C 01/20/17 11.9 7.00 7.80
INFY 170120C00012500 C 01/20/17 12.5 4.60 7.30
INFY 170120C00013130 C 01/20/17 13.1 4.00 7.10
INFY 170120C00013750 C 01/20/17 13.8 3.60 6.60
INFY 170120C00014380 C 01/20/17 14.4 4.70 5.40
INFY 170120C00015000 C 01/20/17 15.0 4.10 4.70
INFY 170120C00015630 C 01/20/17 15.6 3.90 4.30
INFY 170120C00016250 C 01/20/17 16.3 3.40 3.80
INFY 170120C00016880 C 01/20/17 16.9 3.10 3.40
INFY 170120C00017500 C 01/20/17 17.5 2.70 2.90
INFY 170120C00018130 C 01/20/17 18.1 2.30 2.55
INFY 170120C00018750 C 01/20/17 18.8 1.90 2.10
INFY 170120C00019380 C 01/20/17 19.4 1.55 1.80
INFY 170120C00020000 C 01/20/17 20.0 1.30 1.50
INFY 170120C00021250 C 01/20/17 21.3 0.80 1.05
INFY 170120C00022500 C 01/20/17 22.5 0.45 0.70
INFY 170120C00023750 C 01/20/17 23.8 0.20 0.35
INFY 170120C00025000 C 01/20/17 25.0 0.05 0.25
INFY 170120C00027500 C 01/20/17 27.5 0.00 0.10
INFY 170120C00030000 C 01/20/17 30.0 0.00 0.05
INFY 170120C00032500 C 01/20/17 32.5 0.00 0.05
INFY 170120C00035000 C 01/20/17 35.0 0.00 0.05
INFY 170120P00002500 P 01/20/17 2.5 0.00 0.05
INFY 170120P00005000 P 01/20/17 5.0 0.00 0.05
INFY 170120P00007500 P 01/20/17 7.5 0.00 0.05
INFY 170120P00008130 P 01/20/17 8.1 0.00 0.05
INFY 170120P00008750 P 01/20/17 8.8 0.00 0.05
INFY 170120P00009380 P 01/20/17 9.4 0.00 0.10
INFY 170120P00010000 P 01/20/17 10.0 0.00 0.10
INFY 170120P00010630 P 01/20/17 10.6 0.00 0.10
INFY 170120P00011250 P 01/20/17 11.3 0.00 0.15
INFY 170120P00011880 P 01/20/17 11.9 0.05 0.20
INFY 170120P00012500 P 01/20/17 12.5 0.05 0.25
INFY 170120P00013130 P 01/20/17 13.1 0.10 0.30
INFY 170120P00013750 P 01/20/17 13.8 0.15 0.40
INFY 170120P00014380 P 01/20/17 14.4 0.20 0.45
INFY 170120P00015000 P 01/20/17 15.0 0.35 0.60
INFY 170120P00015630 P 01/20/17 15.6 0.50 0.70
INFY 170120P00016250 P 01/20/17 16.3 0.60 0.85
INFY 170120P00016880 P 01/20/17 16.9 0.80 1.00
INFY 170120P00017500 P 01/20/17 17.5 0.95 1.25
INFY 170120P00018130 P 01/20/17 18.1 1.20 1.45
INFY 170120P00018750 P 01/20/17 18.8 1.45 1.70
INFY 170120P00019380 P 01/20/17 19.4 1.75 2.05
INFY 170120P00020000 P 01/20/17 20.0 2.05 2.35
INFY 170120P00021250 P 01/20/17 21.3 2.85 3.20
INFY 170120P00022500 P 01/20/17 22.5 3.70 4.10
INFY 170120P00023750 P 01/20/17 23.8 4.60 5.10
INFY 170120P00025000 P 01/20/17 25.0 5.70 6.50
INFY 170120P00027500 P 01/20/17 27.5 6.90 8.80
INFY 170120P00030000 P 01/20/17 30.0 8.60 13.00
INFY 170120P00032500 P 01/20/17 32.5 11.10 15.60
INFY 170120P00035000 P 01/20/17 35.0 13.60 18.10

OPRA data is delayed 15 minutes.