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 (2016-08-12)Premium Content

Infosys Limited (INFY)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 160916C00002500 C 09/16/16 2.5 13.00 13.60
INFY 160916C00005000 C 09/16/16 5.0 8.50 13.10
INFY 160916C00007500 C 09/16/16 7.5 6.10 9.00
INFY 160916C00010000 C 09/16/16 10.0 5.50 6.30
INFY 160916C00012500 C 09/16/16 12.5 3.20 3.50
INFY 160916C00015000 C 09/16/16 15.0 0.90 1.10
INFY 160916C00017500 C 09/16/16 17.5 0.00 0.05
INFY 160916C00020000 C 09/16/16 20.0 0.00 0.05
INFY 160916C00022500 C 09/16/16 22.5 0.00 0.05
INFY 160916C00025000 C 09/16/16 25.0 0.00 0.05
INFY 160916C00030000 C 09/16/16 30.0 0.00 0.05
INFY 160916C00035000 C 09/16/16 35.0 0.00 0.15
INFY 160916P00002500 P 09/16/16 2.5 0.00 0.05
INFY 160916P00005000 P 09/16/16 5.0 0.00 0.05
INFY 160916P00007500 P 09/16/16 7.5 0.00 0.05
INFY 160916P00010000 P 09/16/16 10.0 0.00 0.05
INFY 160916P00012500 P 09/16/16 12.5 0.00 0.05
INFY 160916P00015000 P 09/16/16 15.0 0.05 0.15
INFY 160916P00017500 P 09/16/16 17.5 1.40 1.85
INFY 160916P00020000 P 09/16/16 20.0 3.60 4.40
INFY 160916P00022500 P 09/16/16 22.5 6.00 7.00
INFY 160916P00025000 P 09/16/16 25.0 6.70 11.20
INFY 160916P00030000 P 09/16/16 30.0 11.80 16.30
INFY 160916P00035000 P 09/16/16 35.0 18.60 20.00
INFY 161021C00002500 C 10/21/16 2.5 12.90 13.80
INFY 161021C00005000 C 10/21/16 5.0 10.40 11.40
INFY 161021C00007500 C 10/21/16 7.5 8.10 8.90
INFY 161021C00010000 C 10/21/16 10.0 5.50 6.40
INFY 161021C00012500 C 10/21/16 12.5 3.20 4.00
INFY 161021C00015000 C 10/21/16 15.0 1.25 1.45
INFY 161021C00017500 C 10/21/16 17.5 0.10 0.25
INFY 161021C00020000 C 10/21/16 20.0 0.00 0.05
INFY 161021C00022500 C 10/21/16 22.5 0.00 0.05
INFY 161021C00025000 C 10/21/16 25.0 0.00 0.05
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 0.15
INFY 161021P00015000 P 10/21/16 15.0 0.45 0.55
INFY 161021P00017500 P 10/21/16 17.5 1.80 2.10
INFY 161021P00020000 P 10/21/16 20.0 3.80 4.60
INFY 161021P00022500 P 10/21/16 22.5 6.20 7.20
INFY 161021P00025000 P 10/21/16 25.0 8.70 9.70
INFY 161021P00030000 P 10/21/16 30.0 13.50 14.80
INFY 170120C00002500 C 01/20/17 2.5 12.80 13.90
INFY 170120C00005000 C 01/20/17 5.0 10.40 11.60
INFY 170120C00007500 C 01/20/17 7.5 6.20 10.70
INFY 170120C00008130 C 01/20/17 8.1 7.40 8.30
INFY 170120C00008750 C 01/20/17 8.8 6.70 7.80
INFY 170120C00009380 C 01/20/17 9.4 4.30 8.70
INFY 170120C00010000 C 01/20/17 10.0 5.50 6.50
INFY 170120C00010630 C 01/20/17 10.6 3.00 7.50
INFY 170120C00011250 C 01/20/17 11.3 4.40 5.20
INFY 170120C00011880 C 01/20/17 11.9 1.80 6.30
INFY 170120C00012500 C 01/20/17 12.5 1.45 5.80
INFY 170120C00013130 C 01/20/17 13.1 2.70 3.50
INFY 170120C00013750 C 01/20/17 13.8 2.35 2.70
INFY 170120C00014380 C 01/20/17 14.4 1.90 2.25
INFY 170120C00015000 C 01/20/17 15.0 1.55 1.70
INFY 170120C00015630 C 01/20/17 15.6 1.20 1.30
INFY 170120C00016250 C 01/20/17 16.3 0.85 1.00
INFY 170120C00016880 C 01/20/17 16.9 0.60 0.75
INFY 170120C00017500 C 01/20/17 17.5 0.45 0.55
INFY 170120C00018130 C 01/20/17 18.1 0.25 0.40
INFY 170120C00018750 C 01/20/17 18.8 0.15 0.35
INFY 170120C00019380 C 01/20/17 19.4 0.05 0.25
INFY 170120C00020000 C 01/20/17 20.0 0.05 0.20
INFY 170120C00021250 C 01/20/17 21.3 0.05 0.10
INFY 170120C00022500 C 01/20/17 22.5 0.00 0.05
INFY 170120C00023750 C 01/20/17 23.8 0.00 0.05
INFY 170120C00025000 C 01/20/17 25.0 0.00 0.05
INFY 170120C00027500 C 01/20/17 27.5 0.00 0.05
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 0.15
INFY 170120P00011250 P 01/20/17 11.3 0.05 0.20
INFY 170120P00011880 P 01/20/17 11.9 0.10 0.25
INFY 170120P00012500 P 01/20/17 12.5 0.15 0.35
INFY 170120P00013130 P 01/20/17 13.1 0.25 0.35
INFY 170120P00013750 P 01/20/17 13.8 0.35 0.50
INFY 170120P00014380 P 01/20/17 14.4 0.50 0.70
INFY 170120P00015000 P 01/20/17 15.0 0.75 0.90
INFY 170120P00015630 P 01/20/17 15.6 0.95 1.15
INFY 170120P00016250 P 01/20/17 16.3 1.30 1.50
INFY 170120P00016880 P 01/20/17 16.9 1.70 1.90
INFY 170120P00017500 P 01/20/17 17.5 2.10 2.45
INFY 170120P00018130 P 01/20/17 18.1 2.55 2.90
INFY 170120P00018750 P 01/20/17 18.8 3.10 3.40
INFY 170120P00019380 P 01/20/17 19.4 3.30 4.10
INFY 170120P00020000 P 01/20/17 20.0 3.90 4.70
INFY 170120P00021250 P 01/20/17 21.3 5.10 5.90
INFY 170120P00022500 P 01/20/17 22.5 5.90 7.90
INFY 170120P00023750 P 01/20/17 23.8 7.50 8.40
INFY 170120P00025000 P 01/20/17 25.0 7.10 11.50
INFY 170120P00027500 P 01/20/17 27.5 11.30 12.30
INFY 170120P00030000 P 01/20/17 30.0 11.80 16.20
INFY 170120P00032500 P 01/20/17 32.5 16.30 17.30
INFY 170120P00035000 P 01/20/17 35.0 18.80 19.80
INFY 170421C00002500 C 04/21/17 2.5 12.70 13.90
INFY 170421C00005000 C 04/21/17 5.0 8.70 13.30
INFY 170421C00007500 C 04/21/17 7.5 8.00 9.00
INFY 170421C00010000 C 04/21/17 10.0 5.40 6.50
INFY 170421C00012500 C 04/21/17 12.5 3.50 3.90
INFY 170421C00015000 C 04/21/17 15.0 1.75 2.10
INFY 170421C00017500 C 04/21/17 17.5 0.60 0.90
INFY 170421C00020000 C 04/21/17 20.0 0.20 0.35
INFY 170421C00022500 C 04/21/17 22.5 0.00 0.10
INFY 170421C00025000 C 04/21/17 25.0 0.00 0.05
INFY 170421C00030000 C 04/21/17 30.0 0.00 0.05
INFY 170421P00002500 P 04/21/17 2.5 0.00 0.05
INFY 170421P00005000 P 04/21/17 5.0 0.00 0.05
INFY 170421P00007500 P 04/21/17 7.5 0.00 0.05
INFY 170421P00010000 P 04/21/17 10.0 0.05 0.20
INFY 170421P00012500 P 04/21/17 12.5 0.30 0.45
INFY 170421P00015000 P 04/21/17 15.0 0.95 1.20
INFY 170421P00017500 P 04/21/17 17.5 2.25 2.70
INFY 170421P00020000 P 04/21/17 20.0 2.05 6.60
INFY 170421P00022500 P 04/21/17 22.5 4.50 9.00
INFY 170421P00025000 P 04/21/17 25.0 7.00 11.50
INFY 170421P00030000 P 04/21/17 30.0 13.80 14.80

OPRA data is delayed 15 minutes.