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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 140920C00037500 C 09/20/14 37.5 19.80 21.60
INFY 140920C00040000 C 09/20/14 40.0 16.40 19.30
INFY 140920C00042500 C 09/20/14 42.5 14.10 17.60
INFY 140920C00045000 C 09/20/14 45.0 12.00 14.90
INFY 140920C00047500 C 09/20/14 47.5 10.00 11.60
INFY 140920C00050000 C 09/20/14 50.0 7.80 8.70
INFY 140920C00052500 C 09/20/14 52.5 5.50 6.30
INFY 140920C00055000 C 09/20/14 55.0 3.50 3.90
INFY 140920C00057500 C 09/20/14 57.5 1.80 1.95
INFY 140920C00060000 C 09/20/14 60.0 0.65 0.80
INFY 140920C00062500 C 09/20/14 62.5 0.10 0.30
INFY 140920C00065000 C 09/20/14 65.0 0.00 0.10
INFY 140920C00067500 C 09/20/14 67.5 0.00 0.05
INFY 140920C00070000 C 09/20/14 70.0 0.00 0.05
INFY 140920P00037500 P 09/20/14 37.5 0.00 0.05
INFY 140920P00040000 P 09/20/14 40.0 0.00 0.05
INFY 140920P00042500 P 09/20/14 42.5 0.00 0.05
INFY 140920P00045000 P 09/20/14 45.0 0.00 0.05
INFY 140920P00047500 P 09/20/14 47.5 0.00 0.05
INFY 140920P00050000 P 09/20/14 50.0 0.00 0.10
INFY 140920P00052500 P 09/20/14 52.5 0.05 0.20
INFY 140920P00055000 P 09/20/14 55.0 0.30 0.45
INFY 140920P00057500 P 09/20/14 57.5 0.95 1.15
INFY 140920P00060000 P 09/20/14 60.0 2.30 2.45
INFY 140920P00062500 P 09/20/14 62.5 4.10 4.80
INFY 140920P00065000 P 09/20/14 65.0 6.40 7.20
INFY 140920P00067500 P 09/20/14 67.5 8.80 9.70
INFY 140920P00070000 P 09/20/14 70.0 11.30 13.00
INFY 141018C00040000 C 10/18/14 40.0 17.50 19.10
INFY 141018C00042500 C 10/18/14 42.5 14.40 16.70
INFY 141018C00045000 C 10/18/14 45.0 12.70 13.80
INFY 141018C00047500 C 10/18/14 47.5 10.60 11.30
INFY 141018C00050000 C 10/18/14 50.0 8.30 9.00
INFY 141018C00052500 C 10/18/14 52.5 6.30 6.80
INFY 141018C00055000 C 10/18/14 55.0 4.40 4.80
INFY 141018C00057500 C 10/18/14 57.5 2.90 3.20
INFY 141018C00060000 C 10/18/14 60.0 1.80 2.00
INFY 141018C00062500 C 10/18/14 62.5 1.00 1.15
INFY 141018C00065000 C 10/18/14 65.0 0.45 0.70
INFY 141018C00067500 C 10/18/14 67.5 0.20 0.45
INFY 141018C00070000 C 10/18/14 70.0 0.10 0.30
INFY 141018C00075000 C 10/18/14 75.0 0.00 0.10
INFY 141018C00080000 C 10/18/14 80.0 0.00 0.05
INFY 141018P00040000 P 10/18/14 40.0 0.00 0.10
INFY 141018P00042500 P 10/18/14 42.5 0.00 0.15
INFY 141018P00045000 P 10/18/14 45.0 0.05 0.20
INFY 141018P00047500 P 10/18/14 47.5 0.20 0.35
INFY 141018P00050000 P 10/18/14 50.0 0.40 0.60
INFY 141018P00052500 P 10/18/14 52.5 0.85 0.95
INFY 141018P00055000 P 10/18/14 55.0 1.50 1.65
INFY 141018P00057500 P 10/18/14 57.5 2.45 2.65
INFY 141018P00060000 P 10/18/14 60.0 3.70 4.10
INFY 141018P00062500 P 10/18/14 62.5 5.40 6.00
INFY 141018P00065000 P 10/18/14 65.0 7.40 8.00
INFY 141018P00067500 P 10/18/14 67.5 9.60 10.30
INFY 141018P00070000 P 10/18/14 70.0 11.70 12.90
INFY 141018P00075000 P 10/18/14 75.0 16.30 17.90
INFY 141018P00080000 P 10/18/14 80.0 21.30 23.30
INFY 150117C00022500 C 01/17/15 22.5 34.40 37.30
INFY 150117C00025000 C 01/17/15 25.0 31.50 35.20
INFY 150117C00027500 C 01/17/15 27.5 29.00 32.70
INFY 150117C00030000 C 01/17/15 30.0 26.50 30.20
INFY 150117C00032500 C 01/17/15 32.5 24.60 27.00
INFY 150117C00035000 C 01/17/15 35.0 22.00 25.10
INFY 150117C00037500 C 01/17/15 37.5 20.10 21.40
INFY 150117C00040000 C 01/17/15 40.0 17.20 19.80
INFY 150117C00042500 C 01/17/15 42.5 14.60 17.50
INFY 150117C00045000 C 01/17/15 45.0 12.10 15.20
INFY 150117C00047500 C 01/17/15 47.5 10.40 11.80
INFY 150117C00050000 C 01/17/15 50.0 9.00 9.60
INFY 150117C00052500 C 01/17/15 52.5 7.20 7.70
INFY 150117C00055000 C 01/17/15 55.0 5.50 5.90
INFY 150117C00057500 C 01/17/15 57.5 4.10 4.40
INFY 150117C00060000 C 01/17/15 60.0 2.90 3.30
INFY 150117C00062500 C 01/17/15 62.5 2.05 2.30
INFY 150117C00065000 C 01/17/15 65.0 1.35 1.65
INFY 150117C00067500 C 01/17/15 67.5 0.85 1.15
INFY 150117C00070000 C 01/17/15 70.0 0.60 0.65
INFY 150117C00075000 C 01/17/15 75.0 0.15 0.40
INFY 150117C00080000 C 01/17/15 80.0 0.05 0.20
INFY 150117C00085000 C 01/17/15 85.0 0.00 0.10
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 0.10
INFY 150117P00032500 P 01/17/15 32.5 0.00 0.10
INFY 150117P00035000 P 01/17/15 35.0 0.05 0.15
INFY 150117P00037500 P 01/17/15 37.5 0.10 0.20
INFY 150117P00040000 P 01/17/15 40.0 0.15 0.30
INFY 150117P00042500 P 01/17/15 42.5 0.25 0.45
INFY 150117P00045000 P 01/17/15 45.0 0.45 0.70
INFY 150117P00047500 P 01/17/15 47.5 0.80 1.05
INFY 150117P00050000 P 01/17/15 50.0 1.25 1.55
INFY 150117P00052500 P 01/17/15 52.5 1.90 2.25
INFY 150117P00055000 P 01/17/15 55.0 2.75 3.10
INFY 150117P00057500 P 01/17/15 57.5 3.80 4.10
INFY 150117P00060000 P 01/17/15 60.0 5.10 5.60
INFY 150117P00062500 P 01/17/15 62.5 6.60 7.10
INFY 150117P00065000 P 01/17/15 65.0 8.30 9.10
INFY 150117P00067500 P 01/17/15 67.5 10.30 11.10
INFY 150117P00070000 P 01/17/15 70.0 12.40 13.70
INFY 150117P00075000 P 01/17/15 75.0 17.00 18.40
INFY 150117P00080000 P 01/17/15 80.0 20.60 24.10
INFY 150117P00085000 P 01/17/15 85.0 25.60 29.00
INFY 150117P00090000 P 01/17/15 90.0 31.20 33.60
INFY 150417C00040000 C 04/17/15 40.0 17.40 19.10
INFY 150417C00042500 C 04/17/15 42.5 15.60 16.80
INFY 150417C00045000 C 04/17/15 45.0 13.50 14.50
INFY 150417C00047500 C 04/17/15 47.5 11.50 12.30
INFY 150417C00050000 C 04/17/15 50.0 9.60 10.40
INFY 150417C00052500 C 04/17/15 52.5 8.00 8.70
INFY 150417C00055000 C 04/17/15 55.0 6.40 7.10
INFY 150417C00057500 C 04/17/15 57.5 5.00 5.60
INFY 150417C00060000 C 04/17/15 60.0 3.90 4.50
INFY 150417C00062500 C 04/17/15 62.5 3.00 3.60
INFY 150417C00065000 C 04/17/15 65.0 2.20 2.75
INFY 150417C00067500 C 04/17/15 67.5 1.50 2.10
INFY 150417C00070000 C 04/17/15 70.0 1.05 1.65
INFY 150417C00075000 C 04/17/15 75.0 0.60 0.85
INFY 150417P00040000 P 04/17/15 40.0 0.35 0.65
INFY 150417P00042500 P 04/17/15 42.5 0.60 0.95
INFY 150417P00045000 P 04/17/15 45.0 0.90 1.35
INFY 150417P00047500 P 04/17/15 47.5 1.35 1.80
INFY 150417P00050000 P 04/17/15 50.0 2.00 2.45
INFY 150417P00052500 P 04/17/15 52.5 2.65 3.20
INFY 150417P00055000 P 04/17/15 55.0 3.70 4.20
INFY 150417P00057500 P 04/17/15 57.5 4.80 5.30
INFY 150417P00060000 P 04/17/15 60.0 6.00 6.60
INFY 150417P00062500 P 04/17/15 62.5 7.60 8.30
INFY 150417P00065000 P 04/17/15 65.0 9.30 10.10
INFY 150417P00067500 P 04/17/15 67.5 11.10 11.90
INFY 150417P00070000 P 04/17/15 70.0 13.10 14.00
INFY 150417P00075000 P 04/17/15 75.0 17.30 18.80
INFY 160115C00025000 C 01/15/16 25.0 31.10 35.20
INFY 160115C00030000 C 01/15/16 30.0 26.30 30.20
INFY 160115C00032500 C 01/15/16 32.5 24.90 28.10
INFY 160115C00035000 C 01/15/16 35.0 21.30 25.80
INFY 160115C00037500 C 01/15/16 37.5 19.00 22.30
INFY 160115C00040000 C 01/15/16 40.0 16.80 21.20
INFY 160115C00042500 C 01/15/16 42.5 14.80 19.10
INFY 160115C00045000 C 01/15/16 45.0 14.10 15.90
INFY 160115C00047500 C 01/15/16 47.5 12.30 14.10
INFY 160115C00050000 C 01/15/16 50.0 10.60 12.50
INFY 160115C00052500 C 01/15/16 52.5 9.00 10.90
INFY 160115C00055000 C 01/15/16 55.0 7.70 9.40
INFY 160115C00057500 C 01/15/16 57.5 6.40 8.30
INFY 160115C00060000 C 01/15/16 60.0 5.40 7.10
INFY 160115C00062500 C 01/15/16 62.5 4.40 6.10
INFY 160115C00065000 C 01/15/16 65.0 3.60 5.20
INFY 160115C00067500 C 01/15/16 67.5 2.90 4.40
INFY 160115C00070000 C 01/15/16 70.0 2.30 3.80
INFY 160115C00075000 C 01/15/16 75.0 1.45 2.70
INFY 160115C00080000 C 01/15/16 80.0 0.90 1.90
INFY 160115C00085000 C 01/15/16 85.0 0.50 1.35
INFY 160115C00090000 C 01/15/16 90.0 0.25 0.90
INFY 160115P00025000 P 01/15/16 25.0 0.05 0.35
INFY 160115P00030000 P 01/15/16 30.0 0.25 0.70
INFY 160115P00032500 P 01/15/16 32.5 0.40 0.90
INFY 160115P00035000 P 01/15/16 35.0 0.60 1.20
INFY 160115P00037500 P 01/15/16 37.5 0.90 1.50
INFY 160115P00040000 P 01/15/16 40.0 1.25 1.95
INFY 160115P00042500 P 01/15/16 42.5 1.75 2.50
INFY 160115P00045000 P 01/15/16 45.0 2.30 3.30
INFY 160115P00047500 P 01/15/16 47.5 3.00 4.00
INFY 160115P00050000 P 01/15/16 50.0 4.00 4.90
INFY 160115P00052500 P 01/15/16 52.5 5.00 6.00
INFY 160115P00055000 P 01/15/16 55.0 6.00 7.10
INFY 160115P00057500 P 01/15/16 57.5 7.00 8.50
INFY 160115P00060000 P 01/15/16 60.0 8.30 9.90
INFY 160115P00062500 P 01/15/16 62.5 9.80 11.50
INFY 160115P00065000 P 01/15/16 65.0 11.40 13.20
INFY 160115P00067500 P 01/15/16 67.5 13.30 15.10
INFY 160115P00070000 P 01/15/16 70.0 14.90 17.00
INFY 160115P00075000 P 01/15/16 75.0 18.90 21.00
INFY 160115P00080000 P 01/15/16 80.0 23.10 25.30
INFY 160115P00085000 P 01/15/16 85.0 26.70 30.80
INFY 160115P00090000 P 01/15/16 90.0 31.30 35.30

OPRA data is delayed 15 minutes.