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


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 161021C00002500 C 10/21/16 2.5 13.20 13.90
INFY 161021C00005000 C 10/21/16 5.0 10.70 11.20
INFY 161021C00007500 C 10/21/16 7.5 8.20 8.70
INFY 161021C00010000 C 10/21/16 10.0 5.70 6.50
INFY 161021C00012500 C 10/21/16 12.5 3.40 3.70
INFY 161021C00015000 C 10/21/16 15.0 1.15 1.35
INFY 161021C00017500 C 10/21/16 17.5 0.10 0.20
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 0.05
INFY 161021P00015000 P 10/21/16 15.0 0.25 0.35
INFY 161021P00017500 P 10/21/16 17.5 1.65 1.95
INFY 161021P00020000 P 10/21/16 20.0 3.80 4.40
INFY 161021P00022500 P 10/21/16 22.5 6.30 6.90
INFY 161021P00025000 P 10/21/16 25.0 8.70 9.40
INFY 161021P00030000 P 10/21/16 30.0 13.80 14.50
INFY 161118C00002500 C 11/18/16 2.5 13.10 14.00
INFY 161118C00005000 C 11/18/16 5.0 10.70 11.20
INFY 161118C00007500 C 11/18/16 7.5 8.10 8.70
INFY 161118C00010000 C 11/18/16 10.0 5.60 6.20
INFY 161118C00012500 C 11/18/16 12.5 3.20 3.80
INFY 161118C00015000 C 11/18/16 15.0 1.15 1.45
INFY 161118C00017500 C 11/18/16 17.5 0.10 0.25
INFY 161118C00020000 C 11/18/16 20.0 0.00 0.05
INFY 161118C00022500 C 11/18/16 22.5 0.00 0.05
INFY 161118C00025000 C 11/18/16 25.0 0.00 0.05
INFY 161118C00030000 C 11/18/16 30.0 0.00 0.05
INFY 161118P00002500 P 11/18/16 2.5 0.00 0.05
INFY 161118P00005000 P 11/18/16 5.0 0.00 0.05
INFY 161118P00007500 P 11/18/16 7.5 0.00 0.05
INFY 161118P00010000 P 11/18/16 10.0 0.00 0.05
INFY 161118P00012500 P 11/18/16 12.5 0.00 0.10
INFY 161118P00015000 P 11/18/16 15.0 0.35 0.45
INFY 161118P00017500 P 11/18/16 17.5 1.70 1.95
INFY 161118P00020000 P 11/18/16 20.0 3.90 4.40
INFY 161118P00022500 P 11/18/16 22.5 6.50 6.80
INFY 161118P00025000 P 11/18/16 25.0 9.00 9.30
INFY 161118P00030000 P 11/18/16 30.0 13.70 14.30
INFY 170120C00002500 C 01/20/17 2.5 13.20 14.00
INFY 170120C00005000 C 01/20/17 5.0 10.50 11.70
INFY 170120C00007500 C 01/20/17 7.5 8.10 9.10
INFY 170120C00008130 C 01/20/17 8.1 7.70 8.30
INFY 170120C00008750 C 01/20/17 8.8 6.80 7.80
INFY 170120C00009380 C 01/20/17 9.4 6.20 7.20
INFY 170120C00010000 C 01/20/17 10.0 5.80 6.40
INFY 170120C00010630 C 01/20/17 10.6 5.20 6.00
INFY 170120C00011250 C 01/20/17 11.3 4.50 5.20
INFY 170120C00011880 C 01/20/17 11.9 4.00 4.40
INFY 170120C00012500 C 01/20/17 12.5 3.30 4.00
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 2.20
INFY 170120C00015000 C 01/20/17 15.0 1.50 1.75
INFY 170120C00015630 C 01/20/17 15.6 1.10 1.25
INFY 170120C00016250 C 01/20/17 16.3 0.80 0.95
INFY 170120C00016880 C 01/20/17 16.9 0.55 0.75
INFY 170120C00017500 C 01/20/17 17.5 0.40 0.50
INFY 170120C00018130 C 01/20/17 18.1 0.25 0.40
INFY 170120C00018750 C 01/20/17 18.8 0.10 0.25
INFY 170120C00019380 C 01/20/17 19.4 0.00 0.20
INFY 170120C00020000 C 01/20/17 20.0 0.00 0.15
INFY 170120C00021250 C 01/20/17 21.3 0.00 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 0.05
INFY 170120P00010000 P 01/20/17 10.0 0.00 0.10
INFY 170120P00010630 P 01/20/17 10.6 0.00 0.10
INFY 170120P00011250 P 01/20/17 11.3 0.00 0.15
INFY 170120P00011880 P 01/20/17 11.9 0.05 0.15
INFY 170120P00012500 P 01/20/17 12.5 0.10 0.20
INFY 170120P00013130 P 01/20/17 13.1 0.15 0.30
INFY 170120P00013750 P 01/20/17 13.8 0.30 0.45
INFY 170120P00014380 P 01/20/17 14.4 0.45 0.55
INFY 170120P00015000 P 01/20/17 15.0 0.65 0.70
INFY 170120P00015630 P 01/20/17 15.6 0.85 1.00
INFY 170120P00016250 P 01/20/17 16.3 1.20 1.35
INFY 170120P00016880 P 01/20/17 16.9 1.55 1.70
INFY 170120P00017500 P 01/20/17 17.5 2.00 2.20
INFY 170120P00018130 P 01/20/17 18.1 2.35 2.70
INFY 170120P00018750 P 01/20/17 18.8 2.90 3.20
INFY 170120P00019380 P 01/20/17 19.4 3.20 4.00
INFY 170120P00020000 P 01/20/17 20.0 3.80 4.50
INFY 170120P00021250 P 01/20/17 21.3 5.10 5.70
INFY 170120P00022500 P 01/20/17 22.5 6.40 6.90
INFY 170120P00023750 P 01/20/17 23.8 7.50 8.30
INFY 170120P00025000 P 01/20/17 25.0 6.90 11.30
INFY 170120P00027500 P 01/20/17 27.5 11.20 12.00
INFY 170120P00030000 P 01/20/17 30.0 13.40 14.80
INFY 170120P00032500 P 01/20/17 32.5 16.10 17.30
INFY 170120P00035000 P 01/20/17 35.0 18.70 19.40
INFY 170421C00002500 C 04/21/17 2.5 13.30 14.10
INFY 170421C00005000 C 04/21/17 5.0 9.00 13.20
INFY 170421C00007500 C 04/21/17 7.5 8.20 9.00
INFY 170421C00010000 C 04/21/17 10.0 5.60 6.50
INFY 170421C00012500 C 04/21/17 12.5 3.50 4.10
INFY 170421C00015000 C 04/21/17 15.0 1.80 2.00
INFY 170421C00017500 C 04/21/17 17.5 0.65 0.85
INFY 170421C00020000 C 04/21/17 20.0 0.10 0.30
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 0.15
INFY 170421P00012500 P 04/21/17 12.5 0.20 0.40
INFY 170421P00015000 P 04/21/17 15.0 0.90 1.05
INFY 170421P00017500 P 04/21/17 17.5 2.15 2.45
INFY 170421P00020000 P 04/21/17 20.0 3.90 4.60
INFY 170421P00022500 P 04/21/17 22.5 6.10 7.10
INFY 170421P00025000 P 04/21/17 25.0 8.90 9.60
INFY 170421P00030000 P 04/21/17 30.0 13.70 14.40
INFY 180119C00005000 C 01/19/18 5.0 10.60 11.50
INFY 180119C00007500 C 01/19/18 7.5 7.30 9.90
INFY 180119C00010000 C 01/19/18 10.0 5.20 7.10
INFY 180119C00012500 C 01/19/18 12.5 3.90 4.40
INFY 180119C00015000 C 01/19/18 15.0 2.30 2.80
INFY 180119C00017500 C 01/19/18 17.5 1.20 1.45
INFY 180119C00020000 C 01/19/18 20.0 0.45 0.95
INFY 180119C00022500 C 01/19/18 22.5 0.15 0.50
INFY 180119C00025000 C 01/19/18 25.0 0.05 0.30
INFY 180119C00030000 C 01/19/18 30.0 0.00 0.10
INFY 180119P00005000 P 01/19/18 5.0 0.00 0.10
INFY 180119P00007500 P 01/19/18 7.5 0.05 0.20
INFY 180119P00010000 P 01/19/18 10.0 0.25 0.55
INFY 180119P00012500 P 01/19/18 12.5 0.70 1.00
INFY 180119P00015000 P 01/19/18 15.0 1.60 1.90
INFY 180119P00017500 P 01/19/18 17.5 2.90 3.40
INFY 180119P00020000 P 01/19/18 20.0 4.70 5.30
INFY 180119P00022500 P 01/19/18 22.5 6.20 7.80
INFY 180119P00025000 P 01/19/18 25.0 8.40 10.30
INFY 180119P00030000 P 01/19/18 30.0 13.90 14.40
INFY 190118C00005000 C 01/18/19 5.0 10.40 11.80
INFY 190118C00007500 C 01/18/19 7.5 6.00 11.00
INFY 190118C00010000 C 01/18/19 10.0 5.90 8.10
INFY 190118C00012500 C 01/18/19 12.5 3.70 5.30
INFY 190118C00015000 C 01/18/19 15.0 2.30 3.80
INFY 190118C00017500 C 01/18/19 17.5 1.45 2.45
INFY 190118C00020000 C 01/18/19 20.0 0.70 1.55
INFY 190118C00022500 C 01/18/19 22.5 0.15 1.15
INFY 190118C00025000 C 01/18/19 25.0 0.00 1.00
INFY 190118C00030000 C 01/18/19 30.0 0.00 0.50
INFY 190118P00005000 P 01/18/19 5.0 0.00 0.25
INFY 190118P00007500 P 01/18/19 7.5 0.10 0.55
INFY 190118P00010000 P 01/18/19 10.0 0.40 1.15
INFY 190118P00012500 P 01/18/19 12.5 1.00 1.80
INFY 190118P00015000 P 01/18/19 15.0 2.00 2.90
INFY 190118P00017500 P 01/18/19 17.5 3.30 4.30
INFY 190118P00020000 P 01/18/19 20.0 4.90 6.20
INFY 190118P00022500 P 01/18/19 22.5 6.80 8.40
INFY 190118P00025000 P 01/18/19 25.0 9.00 10.60
INFY 190118P00030000 P 01/18/19 30.0 12.80 15.90

OPRA data is delayed 15 minutes.