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 (2015-05-15)Premium Content

Infosys Limited (INFY)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 150821C00008750 C 08/21/15 8.8 7.80 8.20
INFY 150821C00010000 C 08/21/15 10.0 6.50 7.00
INFY 150821C00011250 C 08/21/15 11.3 5.30 5.70
INFY 150821C00012500 C 08/21/15 12.5 4.00 4.50
INFY 150821C00013750 C 08/21/15 13.8 2.80 3.20
INFY 150821C00015000 C 08/21/15 15.0 1.55 1.95
INFY 150821C00016250 C 08/21/15 16.3 0.60 0.75
INFY 150821C00017500 C 08/21/15 17.5 0.10 0.15
INFY 150821C00018750 C 08/21/15 18.8 0.00 0.05
INFY 150821C00020000 C 08/21/15 20.0 0.00 0.05
INFY 150821C00021250 C 08/21/15 21.3 0.00 0.05
INFY 150821C00022500 C 08/21/15 22.5 0.00 0.05
INFY 150821C00023750 C 08/21/15 23.8 0.00 0.05
INFY 150821P00008750 P 08/21/15 8.8 0.00 0.05
INFY 150821P00010000 P 08/21/15 10.0 0.00 0.05
INFY 150821P00011250 P 08/21/15 11.3 0.00 0.05
INFY 150821P00012500 P 08/21/15 12.5 0.00 0.05
INFY 150821P00013750 P 08/21/15 13.8 0.00 0.05
INFY 150821P00015000 P 08/21/15 15.0 0.00 0.05
INFY 150821P00016250 P 08/21/15 16.3 0.20 0.30
INFY 150821P00017500 P 08/21/15 17.5 0.75 1.00
INFY 150821P00018750 P 08/21/15 18.8 1.80 2.25
INFY 150821P00020000 P 08/21/15 20.0 3.00 3.50
INFY 150821P00021250 P 08/21/15 21.3 4.30 4.80
INFY 150821P00022500 P 08/21/15 22.5 5.50 6.00
INFY 150821P00023750 P 08/21/15 23.8 6.80 7.30
INFY 150918C00002500 C 09/18/15 2.5 14.00 14.50
INFY 150918C00005000 C 09/18/15 5.0 11.50 12.10
INFY 150918C00007500 C 09/18/15 7.5 9.00 9.60
INFY 150918C00010000 C 09/18/15 10.0 6.50 7.00
INFY 150918C00012500 C 09/18/15 12.5 4.00 4.50
INFY 150918C00015000 C 09/18/15 15.0 1.65 2.00
INFY 150918C00017500 C 09/18/15 17.5 0.20 0.25
INFY 150918C00020000 C 09/18/15 20.0 0.00 0.05
INFY 150918C00022500 C 09/18/15 22.5 0.00 0.05
INFY 150918C00025000 C 09/18/15 25.0 0.00 0.05
INFY 150918C00027500 C 09/18/15 27.5 0.00 0.05
INFY 150918C00030000 C 09/18/15 30.0 0.00 0.05
INFY 150918P00002500 P 09/18/15 2.5 0.00 0.05
INFY 150918P00005000 P 09/18/15 5.0 0.00 0.05
INFY 150918P00007500 P 09/18/15 7.5 0.00 0.05
INFY 150918P00010000 P 09/18/15 10.0 0.00 0.05
INFY 150918P00012500 P 09/18/15 12.5 0.00 0.05
INFY 150918P00015000 P 09/18/15 15.0 0.00 0.15
INFY 150918P00017500 P 09/18/15 17.5 0.95 1.15
INFY 150918P00020000 P 09/18/15 20.0 3.00 3.50
INFY 150918P00022500 P 09/18/15 22.5 5.50 6.00
INFY 150918P00025000 P 09/18/15 25.0 7.80 8.50
INFY 150918P00027500 P 09/18/15 27.5 10.30 11.00
INFY 150918P00030000 P 09/18/15 30.0 12.80 13.50
INFY 151016C00012500 C 10/16/15 12.5 4.10 4.60
INFY 151016C00013750 C 10/16/15 13.8 2.90 3.30
INFY 151016C00015000 C 10/16/15 15.0 1.80 2.20
INFY 151016C00016250 C 10/16/15 16.3 1.00 1.15
INFY 151016C00017500 C 10/16/15 17.5 0.40 0.55
INFY 151016C00018750 C 10/16/15 18.8 0.10 0.25
INFY 151016C00020000 C 10/16/15 20.0 0.00 0.10
INFY 151016C00021250 C 10/16/15 21.3 0.00 0.05
INFY 151016C00022500 C 10/16/15 22.5 0.00 0.05
INFY 151016C00023750 C 10/16/15 23.8 0.00 0.05
INFY 151016C00025000 C 10/16/15 25.0 0.00 0.05
INFY 151016P00012500 P 10/16/15 12.5 0.00 0.10
INFY 151016P00013750 P 10/16/15 13.8 0.00 0.15
INFY 151016P00015000 P 10/16/15 15.0 0.20 0.35
INFY 151016P00016250 P 10/16/15 16.3 0.55 0.65
INFY 151016P00017500 P 10/16/15 17.5 1.20 1.50
INFY 151016P00018750 P 10/16/15 18.8 2.05 2.45
INFY 151016P00020000 P 10/16/15 20.0 3.10 3.60
INFY 151016P00021250 P 10/16/15 21.3 4.40 4.90
INFY 151016P00022500 P 10/16/15 22.5 5.60 6.30
INFY 151016P00023750 P 10/16/15 23.8 6.90 7.30
INFY 151016P00025000 P 10/16/15 25.0 8.10 8.80
INFY 160115C00006250 C 01/15/16 6.3 10.20 10.70
INFY 160115C00007500 C 01/15/16 7.5 8.90 9.50
INFY 160115C00008130 C 01/15/16 8.1 8.20 8.90
INFY 160115C00008750 C 01/15/16 8.8 7.70 8.20
INFY 160115C00009380 C 01/15/16 9.4 7.10 7.60
INFY 160115C00010000 C 01/15/16 10.0 6.50 7.00
INFY 160115C00010630 C 01/15/16 10.6 5.90 6.40
INFY 160115C00011250 C 01/15/16 11.3 5.30 5.80
INFY 160115C00011880 C 01/15/16 11.9 4.60 5.20
INFY 160115C00012500 C 01/15/16 12.5 4.10 4.60
INFY 160115C00013130 C 01/15/16 13.1 3.50 4.00
INFY 160115C00013750 C 01/15/16 13.8 2.95 3.50
INFY 160115C00014380 C 01/15/16 14.4 2.45 2.95
INFY 160115C00015000 C 01/15/16 15.0 2.05 2.45
INFY 160115C00015630 C 01/15/16 15.6 1.65 1.80
INFY 160115C00016250 C 01/15/16 16.3 1.25 1.45
INFY 160115C00016880 C 01/15/16 16.9 0.90 1.10
INFY 160115C00017500 C 01/15/16 17.5 0.65 0.85
INFY 160115C00018130 C 01/15/16 18.1 0.45 0.65
INFY 160115C00018750 C 01/15/16 18.8 0.30 0.50
INFY 160115C00019380 C 01/15/16 19.4 0.20 0.40
INFY 160115C00020000 C 01/15/16 20.0 0.05 0.30
INFY 160115C00021250 C 01/15/16 21.3 0.00 0.15
INFY 160115C00022500 C 01/15/16 22.5 0.00 0.10
INFY 160115C00023750 C 01/15/16 23.8 0.00 0.10
INFY 160115C00025000 C 01/15/16 25.0 0.00 0.05
INFY 160115P00006250 P 01/15/16 6.3 0.00 0.05
INFY 160115P00007500 P 01/15/16 7.5 0.00 0.05
INFY 160115P00008130 P 01/15/16 8.1 0.00 0.05
INFY 160115P00008750 P 01/15/16 8.8 0.00 0.05
INFY 160115P00009380 P 01/15/16 9.4 0.00 0.10
INFY 160115P00010000 P 01/15/16 10.0 0.00 0.10
INFY 160115P00010630 P 01/15/16 10.6 0.00 0.15
INFY 160115P00011250 P 01/15/16 11.3 0.00 0.15
INFY 160115P00011880 P 01/15/16 11.9 0.00 0.20
INFY 160115P00012500 P 01/15/16 12.5 0.05 0.20
INFY 160115P00013130 P 01/15/16 13.1 0.05 0.30
INFY 160115P00013750 P 01/15/16 13.8 0.20 0.35
INFY 160115P00014380 P 01/15/16 14.4 0.35 0.50
INFY 160115P00015000 P 01/15/16 15.0 0.45 0.60
INFY 160115P00015630 P 01/15/16 15.6 0.65 0.80
INFY 160115P00016250 P 01/15/16 16.3 0.90 1.05
INFY 160115P00016880 P 01/15/16 16.9 1.20 1.35
INFY 160115P00017500 P 01/15/16 17.5 1.55 1.75
INFY 160115P00018130 P 01/15/16 18.1 1.95 2.35
INFY 160115P00018750 P 01/15/16 18.8 2.20 2.65
INFY 160115P00019380 P 01/15/16 19.4 2.70 3.20
INFY 160115P00020000 P 01/15/16 20.0 3.20 3.60
INFY 160115P00021250 P 01/15/16 21.3 4.40 5.00
INFY 160115P00022500 P 01/15/16 22.5 5.70 6.20
INFY 160115P00023750 P 01/15/16 23.8 6.90 7.40
INFY 160115P00025000 P 01/15/16 25.0 8.10 8.80
INFY 170120C00007500 C 01/20/17 7.5 8.70 9.50
INFY 170120C00008130 C 01/20/17 8.1 8.40 8.90
INFY 170120C00008750 C 01/20/17 8.8 7.20 8.30
INFY 170120C00009380 C 01/20/17 9.4 7.10 7.70
INFY 170120C00010000 C 01/20/17 10.0 6.40 7.10
INFY 170120C00010630 C 01/20/17 10.6 5.90 6.60
INFY 170120C00011250 C 01/20/17 11.3 5.30 6.00
INFY 170120C00011880 C 01/20/17 11.9 4.60 5.60
INFY 170120C00012500 C 01/20/17 12.5 4.00 5.00
INFY 170120C00013130 C 01/20/17 13.1 3.60 4.60
INFY 170120C00013750 C 01/20/17 13.8 3.10 4.20
INFY 170120C00014380 C 01/20/17 14.4 2.70 3.80
INFY 170120C00015000 C 01/20/17 15.0 2.85 3.40
INFY 170120C00015630 C 01/20/17 15.6 2.35 2.80
INFY 170120C00016250 C 01/20/17 16.3 2.00 2.50
INFY 170120C00016880 C 01/20/17 16.9 1.70 2.20
INFY 170120C00017500 C 01/20/17 17.5 1.40 1.95
INFY 170120C00018130 C 01/20/17 18.1 1.20 1.70
INFY 170120C00018750 C 01/20/17 18.8 0.95 1.50
INFY 170120C00019380 C 01/20/17 19.4 0.80 1.25
INFY 170120C00020000 C 01/20/17 20.0 0.65 1.15
INFY 170120C00021250 C 01/20/17 21.3 0.40 0.90
INFY 170120C00022500 C 01/20/17 22.5 0.10 0.70
INFY 170120C00023750 C 01/20/17 23.8 0.05 0.55
INFY 170120C00025000 C 01/20/17 25.0 0.00 0.40
INFY 170120P00007500 P 01/20/17 7.5 0.00 0.25
INFY 170120P00008130 P 01/20/17 8.1 0.00 0.25
INFY 170120P00008750 P 01/20/17 8.8 0.00 0.30
INFY 170120P00009380 P 01/20/17 9.4 0.00 0.35
INFY 170120P00010000 P 01/20/17 10.0 0.05 0.40
INFY 170120P00010630 P 01/20/17 10.6 0.10 0.50
INFY 170120P00011250 P 01/20/17 11.3 0.20 0.60
INFY 170120P00011880 P 01/20/17 11.9 0.30 0.75
INFY 170120P00012500 P 01/20/17 12.5 0.40 0.85
INFY 170120P00013130 P 01/20/17 13.1 0.70 1.05
INFY 170120P00013750 P 01/20/17 13.8 0.85 1.25
INFY 170120P00014380 P 01/20/17 14.4 1.05 1.50
INFY 170120P00015000 P 01/20/17 15.0 1.25 1.75
INFY 170120P00015630 P 01/20/17 15.6 1.50 2.00
INFY 170120P00016250 P 01/20/17 16.3 1.80 2.35
INFY 170120P00016880 P 01/20/17 16.9 2.15 2.65
INFY 170120P00017500 P 01/20/17 17.5 2.50 3.00
INFY 170120P00018130 P 01/20/17 18.1 2.90 3.40
INFY 170120P00018750 P 01/20/17 18.8 3.30 3.80
INFY 170120P00019380 P 01/20/17 19.4 3.40 4.50
INFY 170120P00020000 P 01/20/17 20.0 3.80 5.00
INFY 170120P00021250 P 01/20/17 21.3 4.80 6.00
INFY 170120P00022500 P 01/20/17 22.5 5.80 7.10
INFY 170120P00023750 P 01/20/17 23.8 7.00 8.30
INFY 170120P00025000 P 01/20/17 25.0 8.10 9.40

OPRA data is delayed 15 minutes.