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 (2014-08-15)Premium Content

Infosys Limited (INFY)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 141122C00042500 C 11/22/14 42.5 23.60 25.10
INFY 141122C00045000 C 11/22/14 45.0 20.10 23.50
INFY 141122C00047500 C 11/22/14 47.5 17.60 21.00
INFY 141122C00050000 C 11/22/14 50.0 15.10 18.10
INFY 141122C00052500 C 11/22/14 52.5 13.60 14.60
INFY 141122C00055000 C 11/22/14 55.0 11.10 12.10
INFY 141122C00057500 C 11/22/14 57.5 8.60 9.60
INFY 141122C00060000 C 11/22/14 60.0 6.70 7.10
INFY 141122C00062500 C 11/22/14 62.5 4.50 4.80
INFY 141122C00065000 C 11/22/14 65.0 2.50 2.65
INFY 141122C00067500 C 11/22/14 67.5 1.00 1.10
INFY 141122C00070000 C 11/22/14 70.0 0.30 0.35
INFY 141122C00072500 C 11/22/14 72.5 0.00 0.15
INFY 141122C00075000 C 11/22/14 75.0 0.00 0.05
INFY 141122P00042500 P 11/22/14 42.5 0.00 0.05
INFY 141122P00045000 P 11/22/14 45.0 0.00 0.05
INFY 141122P00047500 P 11/22/14 47.5 0.00 0.05
INFY 141122P00050000 P 11/22/14 50.0 0.00 0.05
INFY 141122P00052500 P 11/22/14 52.5 0.00 0.05
INFY 141122P00055000 P 11/22/14 55.0 0.00 0.05
INFY 141122P00057500 P 11/22/14 57.5 0.00 0.10
INFY 141122P00060000 P 11/22/14 60.0 0.05 0.20
INFY 141122P00062500 P 11/22/14 62.5 0.25 0.30
INFY 141122P00065000 P 11/22/14 65.0 0.65 0.80
INFY 141122P00067500 P 11/22/14 67.5 1.65 1.90
INFY 141122P00070000 P 11/22/14 70.0 3.30 3.80
INFY 141122P00072500 P 11/22/14 72.5 5.20 6.90
INFY 141122P00075000 P 11/22/14 75.0 8.00 9.00
INFY 141220C00045000 C 12/20/14 45.0 21.30 22.40
INFY 141220C00047500 C 12/20/14 47.5 18.80 19.80
INFY 141220C00050000 C 12/20/14 50.0 16.30 17.30
INFY 141220C00052500 C 12/20/14 52.5 13.80 14.90
INFY 141220C00055000 C 12/20/14 55.0 11.30 12.40
INFY 141220C00057500 C 12/20/14 57.5 9.30 9.60
INFY 141220C00060000 C 12/20/14 60.0 7.10 7.40
INFY 141220C00062500 C 12/20/14 62.5 4.90 5.20
INFY 141220C00065000 C 12/20/14 65.0 3.10 3.30
INFY 141220C00067500 C 12/20/14 67.5 1.65 1.80
INFY 141220C00070000 C 12/20/14 70.0 0.75 0.90
INFY 141220C00072500 C 12/20/14 72.5 0.15 0.45
INFY 141220C00075000 C 12/20/14 75.0 0.05 0.20
INFY 141220C00080000 C 12/20/14 80.0 0.00 0.05
INFY 141220P00045000 P 12/20/14 45.0 0.00 0.05
INFY 141220P00047500 P 12/20/14 47.5 0.00 0.10
INFY 141220P00050000 P 12/20/14 50.0 0.00 0.10
INFY 141220P00052500 P 12/20/14 52.5 0.00 0.15
INFY 141220P00055000 P 12/20/14 55.0 0.05 0.25
INFY 141220P00057500 P 12/20/14 57.5 0.10 0.35
INFY 141220P00060000 P 12/20/14 60.0 0.30 0.45
INFY 141220P00062500 P 12/20/14 62.5 0.60 0.85
INFY 141220P00065000 P 12/20/14 65.0 1.25 1.45
INFY 141220P00067500 P 12/20/14 67.5 2.30 2.50
INFY 141220P00070000 P 12/20/14 70.0 3.80 4.50
INFY 141220P00072500 P 12/20/14 72.5 5.80 6.80
INFY 141220P00075000 P 12/20/14 75.0 8.10 8.80
INFY 141220P00080000 P 12/20/14 80.0 12.80 13.70
INFY 150117C00022500 C 01/17/15 22.5 42.60 46.00
INFY 150117C00025000 C 01/17/15 25.0 40.10 43.50
INFY 150117C00027500 C 01/17/15 27.5 37.60 41.00
INFY 150117C00030000 C 01/17/15 30.0 35.10 38.50
INFY 150117C00032500 C 01/17/15 32.5 33.60 35.10
INFY 150117C00035000 C 01/17/15 35.0 30.10 33.20
INFY 150117C00037500 C 01/17/15 37.5 28.60 30.10
INFY 150117C00040000 C 01/17/15 40.0 26.10 27.60
INFY 150117C00042500 C 01/17/15 42.5 23.60 24.70
INFY 150117C00045000 C 01/17/15 45.0 21.10 22.60
INFY 150117C00047500 C 01/17/15 47.5 18.60 19.70
INFY 150117C00050000 C 01/17/15 50.0 16.20 17.20
INFY 150117C00052500 C 01/17/15 52.5 13.60 14.70
INFY 150117C00055000 C 01/17/15 55.0 11.20 12.50
INFY 150117C00057500 C 01/17/15 57.5 9.30 10.10
INFY 150117C00060000 C 01/17/15 60.0 7.20 8.00
INFY 150117C00062500 C 01/17/15 62.5 5.60 6.10
INFY 150117C00065000 C 01/17/15 65.0 4.10 4.40
INFY 150117C00067500 C 01/17/15 67.5 2.75 3.00
INFY 150117C00070000 C 01/17/15 70.0 1.70 1.95
INFY 150117C00072500 C 01/17/15 72.5 1.00 1.20
INFY 150117C00075000 C 01/17/15 75.0 0.55 0.70
INFY 150117C00080000 C 01/17/15 80.0 0.10 0.25
INFY 150117C00085000 C 01/17/15 85.0 0.00 0.20
INFY 150117C00090000 C 01/17/15 90.0 0.00 0.10
INFY 150117P00022500 P 01/17/15 22.5 0.00 0.05
INFY 150117P00025000 P 01/17/15 25.0 0.00 0.05
INFY 150117P00027500 P 01/17/15 27.5 0.00 0.05
INFY 150117P00030000 P 01/17/15 30.0 0.00 0.05
INFY 150117P00032500 P 01/17/15 32.5 0.00 0.05
INFY 150117P00035000 P 01/17/15 35.0 0.00 0.05
INFY 150117P00037500 P 01/17/15 37.5 0.00 0.05
INFY 150117P00040000 P 01/17/15 40.0 0.00 0.05
INFY 150117P00042500 P 01/17/15 42.5 0.00 0.10
INFY 150117P00045000 P 01/17/15 45.0 0.00 0.15
INFY 150117P00047500 P 01/17/15 47.5 0.05 0.25
INFY 150117P00050000 P 01/17/15 50.0 0.10 0.30
INFY 150117P00052500 P 01/17/15 52.5 0.20 0.45
INFY 150117P00055000 P 01/17/15 55.0 0.40 0.60
INFY 150117P00057500 P 01/17/15 57.5 0.65 0.85
INFY 150117P00060000 P 01/17/15 60.0 1.00 1.15
INFY 150117P00062500 P 01/17/15 62.5 1.55 1.85
INFY 150117P00065000 P 01/17/15 65.0 2.40 2.60
INFY 150117P00067500 P 01/17/15 67.5 3.50 3.80
INFY 150117P00070000 P 01/17/15 70.0 4.90 5.70
INFY 150117P00072500 P 01/17/15 72.5 6.60 7.60
INFY 150117P00075000 P 01/17/15 75.0 8.70 9.70
INFY 150117P00080000 P 01/17/15 80.0 12.20 14.70
INFY 150117P00085000 P 01/17/15 85.0 17.10 20.00
INFY 150117P00090000 P 01/17/15 90.0 22.90 24.40
INFY 150417C00032500 C 04/17/15 32.5 32.70 35.70
INFY 150417C00035000 C 04/17/15 35.0 30.40 33.30
INFY 150417C00037500 C 04/17/15 37.5 27.60 31.00
INFY 150417C00040000 C 04/17/15 40.0 24.80 28.70
INFY 150417C00042500 C 04/17/15 42.5 22.10 26.20
INFY 150417C00045000 C 04/17/15 45.0 19.80 23.70
INFY 150417C00047500 C 04/17/15 47.5 18.10 20.10
INFY 150417C00050000 C 04/17/15 50.0 15.90 17.80
INFY 150417C00052500 C 04/17/15 52.5 13.40 15.40
INFY 150417C00055000 C 04/17/15 55.0 12.00 13.30
INFY 150417C00057500 C 04/17/15 57.5 10.00 11.40
INFY 150417C00060000 C 04/17/15 60.0 8.40 9.30
INFY 150417C00062500 C 04/17/15 62.5 6.60 7.40
INFY 150417C00065000 C 04/17/15 65.0 5.20 5.90
INFY 150417C00067500 C 04/17/15 67.5 3.90 4.60
INFY 150417C00070000 C 04/17/15 70.0 2.85 3.50
INFY 150417C00072500 C 04/17/15 72.5 2.00 2.65
INFY 150417C00075000 C 04/17/15 75.0 1.50 1.85
INFY 150417C00080000 C 04/17/15 80.0 0.55 1.05
INFY 150417C00085000 C 04/17/15 85.0 0.20 0.65
INFY 150417P00032500 P 04/17/15 32.5 0.00 0.10
INFY 150417P00035000 P 04/17/15 35.0 0.00 0.15
INFY 150417P00037500 P 04/17/15 37.5 0.00 0.20
INFY 150417P00040000 P 04/17/15 40.0 0.00 0.25
INFY 150417P00042500 P 04/17/15 42.5 0.00 0.40
INFY 150417P00045000 P 04/17/15 45.0 0.10 0.50
INFY 150417P00047500 P 04/17/15 47.5 0.30 0.70
INFY 150417P00050000 P 04/17/15 50.0 0.40 0.90
INFY 150417P00052500 P 04/17/15 52.5 0.50 1.20
INFY 150417P00055000 P 04/17/15 55.0 1.15 1.60
INFY 150417P00057500 P 04/17/15 57.5 1.40 2.10
INFY 150417P00060000 P 04/17/15 60.0 2.10 2.75
INFY 150417P00062500 P 04/17/15 62.5 2.90 3.20
INFY 150417P00065000 P 04/17/15 65.0 3.80 4.20
INFY 150417P00067500 P 04/17/15 67.5 5.00 5.30
INFY 150417P00070000 P 04/17/15 70.0 6.30 7.20
INFY 150417P00072500 P 04/17/15 72.5 8.00 8.50
INFY 150417P00075000 P 04/17/15 75.0 9.50 11.00
INFY 150417P00080000 P 04/17/15 80.0 13.80 15.60
INFY 150417P00085000 P 04/17/15 85.0 18.10 20.30
INFY 160115C00025000 C 01/15/16 25.0 39.50 44.00
INFY 160115C00030000 C 01/15/16 30.0 34.70 38.50
INFY 160115C00032500 C 01/15/16 32.5 32.00 36.40
INFY 160115C00035000 C 01/15/16 35.0 29.70 32.80
INFY 160115C00037500 C 01/15/16 37.5 27.30 31.50
INFY 160115C00040000 C 01/15/16 40.0 25.00 29.00
INFY 160115C00042500 C 01/15/16 42.5 22.70 26.90
INFY 160115C00045000 C 01/15/16 45.0 20.50 24.50
INFY 160115C00047500 C 01/15/16 47.5 18.30 22.00
INFY 160115C00050000 C 01/15/16 50.0 16.20 20.00
INFY 160115C00052500 C 01/15/16 52.5 14.60 17.80
INFY 160115C00055000 C 01/15/16 55.0 12.70 15.80
INFY 160115C00057500 C 01/15/16 57.5 11.00 14.10
INFY 160115C00060000 C 01/15/16 60.0 9.40 12.00
INFY 160115C00062500 C 01/15/16 62.5 7.90 10.60
INFY 160115C00065000 C 01/15/16 65.0 6.70 9.20
INFY 160115C00067500 C 01/15/16 67.5 5.50 8.00
INFY 160115C00070000 C 01/15/16 70.0 5.20 6.60
INFY 160115C00072500 C 01/15/16 72.5 3.60 5.90
INFY 160115C00075000 C 01/15/16 75.0 2.90 5.00
INFY 160115C00080000 C 01/15/16 80.0 1.75 4.10
INFY 160115C00085000 C 01/15/16 85.0 1.00 3.00
INFY 160115C00090000 C 01/15/16 90.0 0.50 1.75
INFY 160115C00095000 C 01/15/16 95.0 0.20 1.35
INFY 160115P00025000 P 01/15/16 25.0 0.00 0.20
INFY 160115P00030000 P 01/15/16 30.0 0.00 0.45
INFY 160115P00032500 P 01/15/16 32.5 0.00 0.60
INFY 160115P00035000 P 01/15/16 35.0 0.05 0.75
INFY 160115P00037500 P 01/15/16 37.5 0.10 1.00
INFY 160115P00040000 P 01/15/16 40.0 0.25 1.25
INFY 160115P00042500 P 01/15/16 42.5 0.75 1.55
INFY 160115P00045000 P 01/15/16 45.0 1.15 1.95
INFY 160115P00047500 P 01/15/16 47.5 1.05 2.40
INFY 160115P00050000 P 01/15/16 50.0 2.00 2.90
INFY 160115P00052500 P 01/15/16 52.5 2.20 3.60
INFY 160115P00055000 P 01/15/16 55.0 3.00 4.40
INFY 160115P00057500 P 01/15/16 57.5 3.30 5.30
INFY 160115P00060000 P 01/15/16 60.0 4.10 6.30
INFY 160115P00062500 P 01/15/16 62.5 5.00 7.40
INFY 160115P00065000 P 01/15/16 65.0 6.10 8.70
INFY 160115P00067500 P 01/15/16 67.5 8.10 10.10
INFY 160115P00070000 P 01/15/16 70.0 9.60 11.60
INFY 160115P00072500 P 01/15/16 72.5 11.30 13.30
INFY 160115P00075000 P 01/15/16 75.0 11.80 15.10
INFY 160115P00080000 P 01/15/16 80.0 15.40 18.90
INFY 160115P00085000 P 01/15/16 85.0 19.40 23.10
INFY 160115P00090000 P 01/15/16 90.0 23.80 27.60
INFY 160115P00095000 P 01/15/16 95.0 28.40 32.20
INFY 170120C00030000 C 01/20/17 30.0 34.80 38.90
INFY 170120C00032500 C 01/20/17 32.5 32.50 36.50
INFY 170120C00035000 C 01/20/17 35.0 30.30 34.20
INFY 170120C00037500 C 01/20/17 37.5 28.00 32.00
INFY 170120C00040000 C 01/20/17 40.0 25.80 29.80
INFY 170120C00042500 C 01/20/17 42.5 23.60 27.70
INFY 170120C00045000 C 01/20/17 45.0 21.60 25.70
INFY 170120C00047500 C 01/20/17 47.5 20.00 23.60
INFY 170120C00050000 C 01/20/17 50.0 18.20 21.90
INFY 170120C00052500 C 01/20/17 52.5 17.00 20.10
INFY 170120C00055000 C 01/20/17 55.0 14.80 18.50
INFY 170120C00057500 C 01/20/17 57.5 13.30 17.00
INFY 170120C00060000 C 01/20/17 60.0 11.90 15.60
INFY 170120C00062500 C 01/20/17 62.5 10.70 14.30
INFY 170120C00065000 C 01/20/17 65.0 9.60 12.90
INFY 170120C00067500 C 01/20/17 67.5 8.50 11.90
INFY 170120C00070000 C 01/20/17 70.0 7.60 11.00
INFY 170120C00072500 C 01/20/17 72.5 6.70 10.00
INFY 170120C00075000 C 01/20/17 75.0 5.80 9.30
INFY 170120C00080000 C 01/20/17 80.0 4.50 8.00
INFY 170120C00085000 C 01/20/17 85.0 3.20 6.60
INFY 170120C00090000 C 01/20/17 90.0 2.00 5.50
INFY 170120C00095000 C 01/20/17 95.0 1.10 4.00
INFY 170120P00030000 P 01/20/17 30.0 0.00 1.00
INFY 170120P00032500 P 01/20/17 32.5 0.00 1.95
INFY 170120P00035000 P 01/20/17 35.0 1.00 2.35
INFY 170120P00037500 P 01/20/17 37.5 0.20 2.85
INFY 170120P00040000 P 01/20/17 40.0 0.45 3.40
INFY 170120P00042500 P 01/20/17 42.5 0.80 4.00
INFY 170120P00045000 P 01/20/17 45.0 1.15 4.60
INFY 170120P00047500 P 01/20/17 47.5 1.60 5.40
INFY 170120P00050000 P 01/20/17 50.0 3.50 5.50
INFY 170120P00052500 P 01/20/17 52.5 3.60 7.30
INFY 170120P00055000 P 01/20/17 55.0 4.50 8.20
INFY 170120P00057500 P 01/20/17 57.5 5.40 9.10
INFY 170120P00060000 P 01/20/17 60.0 6.40 10.10
INFY 170120P00062500 P 01/20/17 62.5 7.60 10.50
INFY 170120P00065000 P 01/20/17 65.0 8.90 11.90
INFY 170120P00067500 P 01/20/17 67.5 10.30 13.60
INFY 170120P00070000 P 01/20/17 70.0 11.80 15.00
INFY 170120P00072500 P 01/20/17 72.5 13.30 16.80
INFY 170120P00075000 P 01/20/17 75.0 14.90 18.50
INFY 170120P00080000 P 01/20/17 80.0 18.40 22.00
INFY 170120P00085000 P 01/20/17 85.0 22.00 25.60
INFY 170120P00090000 P 01/20/17 90.0 25.90 29.40
INFY 170120P00095000 P 01/20/17 95.0 30.10 33.40

OPRA data is delayed 15 minutes.