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 (2017-02-10)Premium Content

Infosys Limited (INFY)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 170317C00005000 C 03/17/17 5.0 9.50 10.50
INFY 170317C00006000 C 03/17/17 6.0 6.80 10.50
INFY 170317C00007000 C 03/17/17 7.0 6.00 9.50
INFY 170317C00008000 C 03/17/17 8.0 5.30 8.50
INFY 170317C00009000 C 03/17/17 9.0 3.90 7.60
INFY 170317C00010000 C 03/17/17 10.0 3.20 6.70
INFY 170317C00011000 C 03/17/17 11.0 1.70 5.80
INFY 170317C00012000 C 03/17/17 12.0 2.65 3.30
INFY 170317C00013000 C 03/17/17 13.0 1.95 2.25
INFY 170317C00014000 C 03/17/17 14.0 0.95 1.20
INFY 170317C00015000 C 03/17/17 15.0 0.30 0.40
INFY 170317C00016000 C 03/17/17 16.0 0.00 0.10
INFY 170317C00017000 C 03/17/17 17.0 0.00 0.05
INFY 170317C00018000 C 03/17/17 18.0 0.00 0.05
INFY 170317C00019000 C 03/17/17 19.0 0.00 0.05
INFY 170317C00020000 C 03/17/17 20.0 0.00 0.05
INFY 170317C00021000 C 03/17/17 21.0 0.00 0.05
INFY 170317C00022000 C 03/17/17 22.0 0.00 0.05
INFY 170317C00023000 C 03/17/17 23.0 0.00 0.05
INFY 170317C00025000 C 03/17/17 25.0 0.00 0.05
INFY 170317P00005000 P 03/17/17 5.0 0.00 0.05
INFY 170317P00006000 P 03/17/17 6.0 0.00 0.05
INFY 170317P00007000 P 03/17/17 7.0 0.00 0.05
INFY 170317P00008000 P 03/17/17 8.0 0.00 0.05
INFY 170317P00009000 P 03/17/17 9.0 0.00 0.05
INFY 170317P00010000 P 03/17/17 10.0 0.00 0.05
INFY 170317P00011000 P 03/17/17 11.0 0.00 0.05
INFY 170317P00012000 P 03/17/17 12.0 0.00 0.05
INFY 170317P00013000 P 03/17/17 13.0 0.00 0.05
INFY 170317P00014000 P 03/17/17 14.0 0.00 0.10
INFY 170317P00015000 P 03/17/17 15.0 0.25 0.35
INFY 170317P00016000 P 03/17/17 16.0 0.95 1.10
INFY 170317P00017000 P 03/17/17 17.0 1.80 2.05
INFY 170317P00018000 P 03/17/17 18.0 2.45 3.70
INFY 170317P00019000 P 03/17/17 19.0 3.60 4.40
INFY 170317P00020000 P 03/17/17 20.0 4.60 5.40
INFY 170317P00021000 P 03/17/17 21.0 5.50 6.50
INFY 170317P00022000 P 03/17/17 22.0 4.90 8.50
INFY 170317P00023000 P 03/17/17 23.0 5.90 9.40
INFY 170317P00025000 P 03/17/17 25.0 8.20 11.40
INFY 170421C00002500 C 04/21/17 2.5 10.70 14.70
INFY 170421C00005000 C 04/21/17 5.0 7.80 11.80
INFY 170421C00006000 C 04/21/17 6.0 6.80 11.10
INFY 170421C00007500 C 04/21/17 7.5 5.20 9.60
INFY 170421C00009000 C 04/21/17 9.0 3.70 8.00
INFY 170421C00010000 C 04/21/17 10.0 2.70 7.10
INFY 170421C00011000 C 04/21/17 11.0 2.10 5.80
INFY 170421C00012500 C 04/21/17 12.5 2.40 2.80
INFY 170421C00014000 C 04/21/17 14.0 1.30 1.50
INFY 170421C00015000 C 04/21/17 15.0 0.65 0.70
INFY 170421C00016000 C 04/21/17 16.0 0.25 0.35
INFY 170421C00017500 C 04/21/17 17.5 0.00 0.10
INFY 170421C00019000 C 04/21/17 19.0 0.00 0.05
INFY 170421C00020000 C 04/21/17 20.0 0.00 0.05
INFY 170421C00021000 C 04/21/17 21.0 0.00 0.05
INFY 170421C00022500 C 04/21/17 22.5 0.00 0.05
INFY 170421C00024000 C 04/21/17 24.0 0.00 0.05
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 170421P00006000 P 04/21/17 6.0 0.00 0.05
INFY 170421P00007500 P 04/21/17 7.5 0.00 0.05
INFY 170421P00009000 P 04/21/17 9.0 0.00 0.05
INFY 170421P00010000 P 04/21/17 10.0 0.00 0.05
INFY 170421P00011000 P 04/21/17 11.0 0.00 0.05
INFY 170421P00012500 P 04/21/17 12.5 0.00 0.10
INFY 170421P00014000 P 04/21/17 14.0 0.25 0.30
INFY 170421P00015000 P 04/21/17 15.0 0.60 0.65
INFY 170421P00016000 P 04/21/17 16.0 1.20 1.40
INFY 170421P00017500 P 04/21/17 17.5 2.35 2.70
INFY 170421P00019000 P 04/21/17 19.0 2.20 5.20
INFY 170421P00020000 P 04/21/17 20.0 2.70 6.40
INFY 170421P00021000 P 04/21/17 21.0 3.70 7.20
INFY 170421P00022500 P 04/21/17 22.5 5.10 9.40
INFY 170421P00024000 P 04/21/17 24.0 6.70 10.80
INFY 170421P00025000 P 04/21/17 25.0 7.70 11.20
INFY 170421P00030000 P 04/21/17 30.0 13.20 15.70
INFY 170721C00005000 C 07/21/17 5.0 7.90 11.70
INFY 170721C00006000 C 07/21/17 6.0 6.70 11.00
INFY 170721C00007000 C 07/21/17 7.0 5.70 10.10
INFY 170721C00008000 C 07/21/17 8.0 4.70 9.00
INFY 170721C00009000 C 07/21/17 9.0 3.70 8.00
INFY 170721C00010000 C 07/21/17 10.0 2.70 6.80
INFY 170721C00011000 C 07/21/17 11.0 1.75 5.80
INFY 170721C00012000 C 07/21/17 12.0 0.85 5.20
INFY 170721C00013000 C 07/21/17 13.0 2.15 2.50
INFY 170721C00014000 C 07/21/17 14.0 1.50 1.70
INFY 170721C00015000 C 07/21/17 15.0 0.90 1.10
INFY 170721C00016000 C 07/21/17 16.0 0.50 0.70
INFY 170721C00017000 C 07/21/17 17.0 0.20 0.40
INFY 170721C00018000 C 07/21/17 18.0 0.05 0.25
INFY 170721C00019000 C 07/21/17 19.0 0.00 0.15
INFY 170721C00020000 C 07/21/17 20.0 0.00 0.10
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 0.10
INFY 170721P00011000 P 07/21/17 11.0 0.00 0.15
INFY 170721P00012000 P 07/21/17 12.0 0.10 0.25
INFY 170721P00013000 P 07/21/17 13.0 0.30 0.40
INFY 170721P00014000 P 07/21/17 14.0 0.55 0.75
INFY 170721P00015000 P 07/21/17 15.0 0.95 1.20
INFY 170721P00016000 P 07/21/17 16.0 1.50 1.80
INFY 170721P00017000 P 07/21/17 17.0 2.25 2.60
INFY 170721P00018000 P 07/21/17 18.0 3.00 3.70
INFY 170721P00019000 P 07/21/17 19.0 1.70 6.30
INFY 170721P00020000 P 07/21/17 20.0 2.70 7.30
INFY 170721P00021000 P 07/21/17 21.0 3.70 8.10
INFY 170721P00022000 P 07/21/17 22.0 4.70 9.00
INFY 170721P00023000 P 07/21/17 23.0 5.70 10.00
INFY 170721P00025000 P 07/21/17 25.0 9.50 10.70
INFY 171020C00005000 C 10/20/17 5.0 9.70 11.50
INFY 171020C00006000 C 10/20/17 6.0 6.70 11.00
INFY 171020C00007000 C 10/20/17 7.0 5.70 10.40
INFY 171020C00008000 C 10/20/17 8.0 4.70 9.10
INFY 171020C00009000 C 10/20/17 9.0 3.70 8.20
INFY 171020C00010000 C 10/20/17 10.0 2.70 7.20
INFY 171020C00011000 C 10/20/17 11.0 2.00 6.40
INFY 171020C00012000 C 10/20/17 12.0 2.80 3.60
INFY 171020C00013000 C 10/20/17 13.0 2.30 2.70
INFY 171020C00014000 C 10/20/17 14.0 1.65 1.95
INFY 171020C00015000 C 10/20/17 15.0 1.15 1.40
INFY 171020C00016000 C 10/20/17 16.0 0.80 0.95
INFY 171020C00017000 C 10/20/17 17.0 0.45 0.60
INFY 171020C00018000 C 10/20/17 18.0 0.20 0.45
INFY 171020C00019000 C 10/20/17 19.0 0.10 0.30
INFY 171020C00020000 C 10/20/17 20.0 0.05 0.20
INFY 171020C00021000 C 10/20/17 21.0 0.00 0.10
INFY 171020C00022000 C 10/20/17 22.0 0.00 0.10
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 0.10
INFY 171020P00010000 P 10/20/17 10.0 0.05 0.15
INFY 171020P00011000 P 10/20/17 11.0 0.10 0.30
INFY 171020P00012000 P 10/20/17 12.0 0.25 0.45
INFY 171020P00013000 P 10/20/17 13.0 0.50 0.70
INFY 171020P00014000 P 10/20/17 14.0 0.85 1.05
INFY 171020P00015000 P 10/20/17 15.0 1.30 1.50
INFY 171020P00016000 P 10/20/17 16.0 1.90 2.10
INFY 171020P00017000 P 10/20/17 17.0 2.50 2.90
INFY 171020P00018000 P 10/20/17 18.0 3.20 3.70
INFY 171020P00019000 P 10/20/17 19.0 4.10 4.90
INFY 171020P00020000 P 10/20/17 20.0 3.00 7.40
INFY 171020P00021000 P 10/20/17 21.0 3.80 8.40
INFY 171020P00022000 P 10/20/17 22.0 4.70 9.00
INFY 171020P00023000 P 10/20/17 23.0 5.70 10.10
INFY 171020P00024000 P 10/20/17 24.0 6.80 11.10
INFY 171020P00025000 P 10/20/17 25.0 7.70 12.10
INFY 171020P00030000 P 10/20/17 30.0 12.70 16.60
INFY 180119C00005000 C 01/19/18 5.0 9.60 10.50
INFY 180119C00007500 C 01/19/18 7.5 5.30 10.00
INFY 180119C00010000 C 01/19/18 10.0 4.60 5.60
INFY 180119C00012500 C 01/19/18 12.5 2.90 3.20
INFY 180119C00015000 C 01/19/18 15.0 1.35 1.65
INFY 180119C00017500 C 01/19/18 17.5 0.50 0.70
INFY 180119C00020000 C 01/19/18 20.0 0.10 0.30
INFY 180119C00022500 C 01/19/18 22.5 0.00 0.10
INFY 180119C00025000 C 01/19/18 25.0 0.00 0.10
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 0.10
INFY 180119P00010000 P 01/19/18 10.0 0.10 0.25
INFY 180119P00012500 P 01/19/18 12.5 0.50 0.75
INFY 180119P00015000 P 01/19/18 15.0 1.40 1.80
INFY 180119P00017500 P 01/19/18 17.5 3.00 3.40
INFY 180119P00020000 P 01/19/18 20.0 4.60 6.10
INFY 180119P00022500 P 01/19/18 22.5 5.40 10.00
INFY 180119P00025000 P 01/19/18 25.0 7.80 12.50
INFY 180119P00030000 P 01/19/18 30.0 14.20 16.20
INFY 190118C00005000 C 01/18/19 5.0 8.00 12.40
INFY 190118C00007500 C 01/18/19 7.5 7.10 8.00
INFY 190118C00010000 C 01/18/19 10.0 4.70 6.00
INFY 190118C00012500 C 01/18/19 12.5 3.10 4.00
INFY 190118C00015000 C 01/18/19 15.0 2.00 2.25
INFY 190118C00017500 C 01/18/19 17.5 1.10 1.50
INFY 190118C00020000 C 01/18/19 20.0 0.25 1.10
INFY 190118C00022500 C 01/18/19 22.5 0.00 0.65
INFY 190118C00025000 C 01/18/19 25.0 0.00 0.35
INFY 190118C00030000 C 01/18/19 30.0 0.00 0.10
INFY 190118P00005000 P 01/18/19 5.0 0.00 0.10
INFY 190118P00007500 P 01/18/19 7.5 0.05 0.30
INFY 190118P00010000 P 01/18/19 10.0 0.30 0.80
INFY 190118P00012500 P 01/18/19 12.5 0.85 1.35
INFY 190118P00015000 P 01/18/19 15.0 1.95 2.80
INFY 190118P00017500 P 01/18/19 17.5 3.30 4.40
INFY 190118P00020000 P 01/18/19 20.0 5.20 6.40
INFY 190118P00022500 P 01/18/19 22.5 7.00 9.00
INFY 190118P00025000 P 01/18/19 25.0 7.70 12.40
INFY 190118P00030000 P 01/18/19 30.0 12.60 16.60

OPRA data is delayed 15 minutes.