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 (2015-08-14)Premium Content

Infosys Limited (INFY)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 150918C00002500 C 09/18/15 2.5 14.60 15.20
INFY 150918C00005000 C 09/18/15 5.0 11.90 12.80
INFY 150918C00007500 C 09/18/15 7.5 9.40 10.20
INFY 150918C00010000 C 09/18/15 10.0 7.10 7.60
INFY 150918C00012500 C 09/18/15 12.5 4.60 5.10
INFY 150918C00015000 C 09/18/15 15.0 2.35 2.65
INFY 150918C00017500 C 09/18/15 17.5 0.40 0.55
INFY 150918C00020000 C 09/18/15 20.0 0.00 0.05
INFY 150918C00022500 C 09/18/15 22.5 0.00 0.10
INFY 150918C00025000 C 09/18/15 25.0 0.00 0.15
INFY 150918C00027500 C 09/18/15 27.5 0.00 0.15
INFY 150918C00030000 C 09/18/15 30.0 0.00 0.15
INFY 150918P00002500 P 09/18/15 2.5 0.00 0.15
INFY 150918P00005000 P 09/18/15 5.0 0.00 0.15
INFY 150918P00007500 P 09/18/15 7.5 0.00 0.15
INFY 150918P00010000 P 09/18/15 10.0 0.00 0.15
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 0.40 0.55
INFY 150918P00020000 P 09/18/15 20.0 2.40 2.65
INFY 150918P00022500 P 09/18/15 22.5 4.90 5.40
INFY 150918P00025000 P 09/18/15 25.0 7.30 8.00
INFY 150918P00027500 P 09/18/15 27.5 9.80 10.60
INFY 150918P00030000 P 09/18/15 30.0 12.40 13.00
INFY 151016C00012500 C 10/16/15 12.5 4.60 5.20
INFY 151016C00013750 C 10/16/15 13.8 3.40 4.00
INFY 151016C00015000 C 10/16/15 15.0 2.35 2.80
INFY 151016C00016250 C 10/16/15 16.3 1.50 1.75
INFY 151016C00017500 C 10/16/15 17.5 0.75 0.90
INFY 151016C00018750 C 10/16/15 18.8 0.30 0.40
INFY 151016C00020000 C 10/16/15 20.0 0.00 0.25
INFY 151016C00021250 C 10/16/15 21.3 0.00 0.15
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 0.15
INFY 151016P00013750 P 10/16/15 13.8 0.00 0.25
INFY 151016P00015000 P 10/16/15 15.0 0.10 0.35
INFY 151016P00016250 P 10/16/15 16.3 0.35 0.60
INFY 151016P00017500 P 10/16/15 17.5 0.80 1.10
INFY 151016P00018750 P 10/16/15 18.8 1.55 1.80
INFY 151016P00020000 P 10/16/15 20.0 2.50 3.10
INFY 151016P00021250 P 10/16/15 21.3 3.70 4.30
INFY 151016P00022500 P 10/16/15 22.5 5.00 5.60
INFY 151016P00023750 P 10/16/15 23.8 6.20 6.80
INFY 151016P00025000 P 10/16/15 25.0 7.40 8.10
INFY 160115C00006250 C 01/15/16 6.3 10.80 11.60
INFY 160115C00007500 C 01/15/16 7.5 9.50 10.40
INFY 160115C00008130 C 01/15/16 8.1 9.00 9.50
INFY 160115C00008750 C 01/15/16 8.8 8.40 9.00
INFY 160115C00009380 C 01/15/16 9.4 7.70 8.30
INFY 160115C00010000 C 01/15/16 10.0 7.10 7.70
INFY 160115C00010630 C 01/15/16 10.6 6.50 7.00
INFY 160115C00011250 C 01/15/16 11.3 5.90 6.40
INFY 160115C00011880 C 01/15/16 11.9 5.30 5.80
INFY 160115C00012500 C 01/15/16 12.5 4.70 5.20
INFY 160115C00013130 C 01/15/16 13.1 4.00 4.70
INFY 160115C00013750 C 01/15/16 13.8 3.50 4.10
INFY 160115C00014380 C 01/15/16 14.4 3.00 3.50
INFY 160115C00015000 C 01/15/16 15.0 2.55 3.00
INFY 160115C00015630 C 01/15/16 15.6 2.20 2.50
INFY 160115C00016250 C 01/15/16 16.3 1.70 2.05
INFY 160115C00016880 C 01/15/16 16.9 1.40 1.65
INFY 160115C00017500 C 01/15/16 17.5 1.05 1.30
INFY 160115C00018130 C 01/15/16 18.1 0.80 1.00
INFY 160115C00018750 C 01/15/16 18.8 0.55 0.80
INFY 160115C00019380 C 01/15/16 19.4 0.35 0.60
INFY 160115C00020000 C 01/15/16 20.0 0.25 0.45
INFY 160115C00021250 C 01/15/16 21.3 0.05 0.30
INFY 160115C00022500 C 01/15/16 22.5 0.00 0.25
INFY 160115C00023750 C 01/15/16 23.8 0.00 0.20
INFY 160115C00025000 C 01/15/16 25.0 0.00 0.10
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 0.10
INFY 160115P00009380 P 01/15/16 9.4 0.00 0.15
INFY 160115P00010000 P 01/15/16 10.0 0.00 0.20
INFY 160115P00010630 P 01/15/16 10.6 0.00 0.20
INFY 160115P00011250 P 01/15/16 11.3 0.00 0.25
INFY 160115P00011880 P 01/15/16 11.9 0.00 0.25
INFY 160115P00012500 P 01/15/16 12.5 0.05 0.30
INFY 160115P00013130 P 01/15/16 13.1 0.10 0.35
INFY 160115P00013750 P 01/15/16 13.8 0.20 0.40
INFY 160115P00014380 P 01/15/16 14.4 0.30 0.55
INFY 160115P00015000 P 01/15/16 15.0 0.40 0.65
INFY 160115P00015630 P 01/15/16 15.6 0.55 0.80
INFY 160115P00016250 P 01/15/16 16.3 0.75 0.95
INFY 160115P00016880 P 01/15/16 16.9 0.95 1.20
INFY 160115P00017500 P 01/15/16 17.5 1.25 1.50
INFY 160115P00018130 P 01/15/16 18.1 1.60 1.85
INFY 160115P00018750 P 01/15/16 18.8 1.95 2.40
INFY 160115P00019380 P 01/15/16 19.4 2.40 2.85
INFY 160115P00020000 P 01/15/16 20.0 2.85 3.30
INFY 160115P00021250 P 01/15/16 21.3 3.90 4.50
INFY 160115P00022500 P 01/15/16 22.5 5.10 5.60
INFY 160115P00023750 P 01/15/16 23.8 6.30 6.80
INFY 160115P00025000 P 01/15/16 25.0 7.30 8.10
INFY 160415C00002500 C 04/15/16 2.5 14.20 15.40
INFY 160415C00005000 C 04/15/16 5.0 11.70 13.00
INFY 160415C00007500 C 04/15/16 7.5 9.60 10.10
INFY 160415C00010000 C 04/15/16 10.0 7.10 7.70
INFY 160415C00012500 C 04/15/16 12.5 4.80 5.40
INFY 160415C00015000 C 04/15/16 15.0 2.75 3.30
INFY 160415C00017500 C 04/15/16 17.5 1.55 1.70
INFY 160415C00020000 C 04/15/16 20.0 0.45 0.70
INFY 160415C00022500 C 04/15/16 22.5 0.05 0.30
INFY 160415C00025000 C 04/15/16 25.0 0.00 0.25
INFY 160415C00027500 C 04/15/16 27.5 0.00 0.15
INFY 160415C00030000 C 04/15/16 30.0 0.00 0.05
INFY 160415C00032500 C 04/15/16 32.5 0.00 0.05
INFY 160415P00002500 P 04/15/16 2.5 0.00 0.05
INFY 160415P00005000 P 04/15/16 5.0 0.00 0.05
INFY 160415P00007500 P 04/15/16 7.5 0.00 0.10
INFY 160415P00010000 P 04/15/16 10.0 0.00 0.25
INFY 160415P00012500 P 04/15/16 12.5 0.15 0.40
INFY 160415P00015000 P 04/15/16 15.0 0.65 0.90
INFY 160415P00017500 P 04/15/16 17.5 1.60 1.80
INFY 160415P00020000 P 04/15/16 20.0 3.10 3.60
INFY 160415P00022500 P 04/15/16 22.5 5.20 5.80
INFY 160415P00025000 P 04/15/16 25.0 7.50 8.10
INFY 160415P00027500 P 04/15/16 27.5 9.80 10.80
INFY 160415P00030000 P 04/15/16 30.0 12.30 13.10
INFY 160415P00032500 P 04/15/16 32.5 14.60 15.80
INFY 170120C00007500 C 01/20/17 7.5 9.50 10.70
INFY 170120C00008130 C 01/20/17 8.1 8.90 10.10
INFY 170120C00008750 C 01/20/17 8.8 8.20 10.10
INFY 170120C00009380 C 01/20/17 9.4 7.60 9.80
INFY 170120C00010000 C 01/20/17 10.0 7.00 8.00
INFY 170120C00010630 C 01/20/17 10.6 6.40 7.40
INFY 170120C00011250 C 01/20/17 11.3 5.90 6.80
INFY 170120C00011880 C 01/20/17 11.9 5.40 6.30
INFY 170120C00012500 C 01/20/17 12.5 4.90 5.70
INFY 170120C00013130 C 01/20/17 13.1 4.40 5.20
INFY 170120C00013750 C 01/20/17 13.8 4.00 4.80
INFY 170120C00014380 C 01/20/17 14.4 3.60 4.30
INFY 170120C00015000 C 01/20/17 15.0 3.10 3.80
INFY 170120C00015630 C 01/20/17 15.6 3.10 3.50
INFY 170120C00016250 C 01/20/17 16.3 2.50 3.10
INFY 170120C00016880 C 01/20/17 16.9 2.15 2.80
INFY 170120C00017500 C 01/20/17 17.5 1.85 2.35
INFY 170120C00018130 C 01/20/17 18.1 1.55 2.05
INFY 170120C00018750 C 01/20/17 18.8 1.35 1.85
INFY 170120C00019380 C 01/20/17 19.4 1.10 1.80
INFY 170120C00020000 C 01/20/17 20.0 0.90 1.40
INFY 170120C00021250 C 01/20/17 21.3 0.60 1.10
INFY 170120C00022500 C 01/20/17 22.5 0.40 0.85
INFY 170120C00023750 C 01/20/17 23.8 0.20 0.70
INFY 170120C00025000 C 01/20/17 25.0 0.05 0.55
INFY 170120P00007500 P 01/20/17 7.5 0.00 0.45
INFY 170120P00008130 P 01/20/17 8.1 0.00 0.50
INFY 170120P00008750 P 01/20/17 8.8 0.00 0.50
INFY 170120P00009380 P 01/20/17 9.4 0.05 0.50
INFY 170120P00010000 P 01/20/17 10.0 0.10 0.60
INFY 170120P00010630 P 01/20/17 10.6 0.15 0.65
INFY 170120P00011250 P 01/20/17 11.3 0.25 0.75
INFY 170120P00011880 P 01/20/17 11.9 0.35 0.85
INFY 170120P00012500 P 01/20/17 12.5 0.50 1.00
INFY 170120P00013130 P 01/20/17 13.1 0.70 1.10
INFY 170120P00013750 P 01/20/17 13.8 1.00 1.30
INFY 170120P00014380 P 01/20/17 14.4 1.00 1.45
INFY 170120P00015000 P 01/20/17 15.0 1.40 1.65
INFY 170120P00015630 P 01/20/17 15.6 1.45 1.90
INFY 170120P00016250 P 01/20/17 16.3 1.70 2.35
INFY 170120P00016880 P 01/20/17 16.9 2.00 2.65
INFY 170120P00017500 P 01/20/17 17.5 2.35 2.90
INFY 170120P00018130 P 01/20/17 18.1 2.70 3.30
INFY 170120P00018750 P 01/20/17 18.8 3.00 3.60
INFY 170120P00019380 P 01/20/17 19.4 3.40 4.10
INFY 170120P00020000 P 01/20/17 20.0 3.70 4.50
INFY 170120P00021250 P 01/20/17 21.3 4.60 5.40
INFY 170120P00022500 P 01/20/17 22.5 5.50 6.50
INFY 170120P00023750 P 01/20/17 23.8 6.60 7.60
INFY 170120P00025000 P 01/20/17 25.0 7.70 8.70

OPRA data is delayed 15 minutes.