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 (2016-02-12)Premium Content

Infosys Limited (INFY)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 160219C00005000 C 02/19/16 5.0 10.60 12.10
INFY 160219C00007500 C 02/19/16 7.5 8.00 9.80
INFY 160219C00010000 C 02/19/16 10.0 5.80 6.50
INFY 160219C00012500 C 02/19/16 12.5 3.30 4.00
INFY 160219C00015000 C 02/19/16 15.0 0.95 1.55
INFY 160219C00017500 C 02/19/16 17.5 0.00 0.20
INFY 160219C00020000 C 02/19/16 20.0 0.00 0.15
INFY 160219C00022500 C 02/19/16 22.5 0.00 0.15
INFY 160219C00025000 C 02/19/16 25.0 0.00 0.05
INFY 160219C00027500 C 02/19/16 27.5 0.00 0.15
INFY 160219C00030000 C 02/19/16 30.0 0.00 0.15
INFY 160219C00032500 C 02/19/16 32.5 0.00 0.15
INFY 160219P00005000 P 02/19/16 5.0 0.00 0.15
INFY 160219P00007500 P 02/19/16 7.5 0.00 0.15
INFY 160219P00010000 P 02/19/16 10.0 0.00 0.15
INFY 160219P00012500 P 02/19/16 12.5 0.00 0.15
INFY 160219P00015000 P 02/19/16 15.0 0.00 0.20
INFY 160219P00017500 P 02/19/16 17.5 1.05 1.65
INFY 160219P00020000 P 02/19/16 20.0 3.50 4.10
INFY 160219P00022500 P 02/19/16 22.5 6.00 6.70
INFY 160219P00025000 P 02/19/16 25.0 8.20 9.30
INFY 160219P00027500 P 02/19/16 27.5 10.70 11.80
INFY 160219P00030000 P 02/19/16 30.0 12.30 15.10
INFY 160219P00032500 P 02/19/16 32.5 15.70 16.80
INFY 160318C00002500 C 03/18/16 2.5 12.10 14.60
INFY 160318C00005000 C 03/18/16 5.0 9.50 12.30
INFY 160318C00007500 C 03/18/16 7.5 6.90 10.30
INFY 160318C00010000 C 03/18/16 10.0 5.90 6.50
INFY 160318C00012500 C 03/18/16 12.5 3.40 4.30
INFY 160318C00015000 C 03/18/16 15.0 1.25 1.50
INFY 160318C00017500 C 03/18/16 17.5 0.10 0.20
INFY 160318C00020000 C 03/18/16 20.0 0.00 0.05
INFY 160318C00022500 C 03/18/16 22.5 0.00 0.05
INFY 160318C00025000 C 03/18/16 25.0 0.00 0.05
INFY 160318C00030000 C 03/18/16 30.0 0.00 0.05
INFY 160318C00035000 C 03/18/16 35.0 0.00 0.05
INFY 160318P00002500 P 03/18/16 2.5 0.00 0.05
INFY 160318P00005000 P 03/18/16 5.0 0.00 0.05
INFY 160318P00007500 P 03/18/16 7.5 0.00 0.05
INFY 160318P00010000 P 03/18/16 10.0 0.00 0.05
INFY 160318P00012500 P 03/18/16 12.5 0.00 0.10
INFY 160318P00015000 P 03/18/16 15.0 0.20 0.25
INFY 160318P00017500 P 03/18/16 17.5 1.45 1.70
INFY 160318P00020000 P 03/18/16 20.0 3.50 4.10
INFY 160318P00022500 P 03/18/16 22.5 6.00 6.60
INFY 160318P00025000 P 03/18/16 25.0 7.20 10.60
INFY 160318P00030000 P 03/18/16 30.0 12.20 15.60
INFY 160318P00035000 P 03/18/16 35.0 18.20 19.30
INFY 160415C00002500 C 04/15/16 2.5 13.00 14.60
INFY 160415C00005000 C 04/15/16 5.0 9.60 11.60
INFY 160415C00007500 C 04/15/16 7.5 8.40 9.00
INFY 160415C00010000 C 04/15/16 10.0 5.90 6.60
INFY 160415C00012500 C 04/15/16 12.5 3.50 4.20
INFY 160415C00015000 C 04/15/16 15.0 1.55 2.00
INFY 160415C00017500 C 04/15/16 17.5 0.35 0.45
INFY 160415C00020000 C 04/15/16 20.0 0.05 0.25
INFY 160415C00022500 C 04/15/16 22.5 0.00 0.15
INFY 160415C00025000 C 04/15/16 25.0 0.00 0.15
INFY 160415C00027500 C 04/15/16 27.5 0.00 0.15
INFY 160415C00030000 C 04/15/16 30.0 0.00 0.15
INFY 160415C00032500 C 04/15/16 32.5 0.00 0.15
INFY 160415P00002500 P 04/15/16 2.5 0.00 0.15
INFY 160415P00005000 P 04/15/16 5.0 0.00 0.15
INFY 160415P00007500 P 04/15/16 7.5 0.00 0.15
INFY 160415P00010000 P 04/15/16 10.0 0.00 0.20
INFY 160415P00012500 P 04/15/16 12.5 0.00 0.25
INFY 160415P00015000 P 04/15/16 15.0 0.50 0.55
INFY 160415P00017500 P 04/15/16 17.5 1.65 2.05
INFY 160415P00020000 P 04/15/16 20.0 3.50 4.20
INFY 160415P00022500 P 04/15/16 22.5 6.00 6.60
INFY 160415P00025000 P 04/15/16 25.0 8.50 9.10
INFY 160415P00027500 P 04/15/16 27.5 10.90 11.90
INFY 160415P00030000 P 04/15/16 30.0 13.00 14.10
INFY 160415P00032500 P 04/15/16 32.5 15.70 17.50
INFY 160715C00002500 C 07/15/16 2.5 13.00 14.40
INFY 160715C00005000 C 07/15/16 5.0 9.10 13.40
INFY 160715C00007500 C 07/15/16 7.5 8.30 9.10
INFY 160715C00010000 C 07/15/16 10.0 5.90 6.70
INFY 160715C00012500 C 07/15/16 12.5 3.70 4.40
INFY 160715C00015000 C 07/15/16 15.0 1.80 2.10
INFY 160715C00017500 C 07/15/16 17.5 0.70 0.85
INFY 160715C00020000 C 07/15/16 20.0 0.10 0.30
INFY 160715C00022500 C 07/15/16 22.5 0.00 0.10
INFY 160715C00025000 C 07/15/16 25.0 0.00 0.05
INFY 160715C00027500 C 07/15/16 27.5 0.00 0.05
INFY 160715C00030000 C 07/15/16 30.0 0.00 0.05
INFY 160715C00032500 C 07/15/16 32.5 0.00 0.05
INFY 160715P00002500 P 07/15/16 2.5 0.00 0.05
INFY 160715P00005000 P 07/15/16 5.0 0.00 0.05
INFY 160715P00007500 P 07/15/16 7.5 0.00 0.05
INFY 160715P00010000 P 07/15/16 10.0 0.00 0.15
INFY 160715P00012500 P 07/15/16 12.5 0.20 0.45
INFY 160715P00015000 P 07/15/16 15.0 0.90 1.10
INFY 160715P00017500 P 07/15/16 17.5 2.15 2.45
INFY 160715P00020000 P 07/15/16 20.0 3.80 4.50
INFY 160715P00022500 P 07/15/16 22.5 6.10 6.80
INFY 160715P00025000 P 07/15/16 25.0 8.60 9.30
INFY 160715P00027500 P 07/15/16 27.5 11.10 11.80
INFY 160715P00030000 P 07/15/16 30.0 11.70 16.20
INFY 160715P00032500 P 07/15/16 32.5 15.80 18.10
INFY 170120C00007500 C 01/20/17 7.5 8.00 9.10
INFY 170120C00008130 C 01/20/17 8.1 7.30 8.60
INFY 170120C00008750 C 01/20/17 8.8 6.30 8.50
INFY 170120C00009380 C 01/20/17 9.4 6.60 7.40
INFY 170120C00010000 C 01/20/17 10.0 6.00 6.90
INFY 170120C00010630 C 01/20/17 10.6 5.50 6.40
INFY 170120C00011250 C 01/20/17 11.3 4.90 5.90
INFY 170120C00011880 C 01/20/17 11.9 4.40 5.40
INFY 170120C00012500 C 01/20/17 12.5 4.00 4.40
INFY 170120C00013130 C 01/20/17 13.1 3.50 3.90
INFY 170120C00013750 C 01/20/17 13.8 3.10 3.50
INFY 170120C00014380 C 01/20/17 14.4 2.70 3.10
INFY 170120C00015000 C 01/20/17 15.0 2.55 2.65
INFY 170120C00015630 C 01/20/17 15.6 2.00 2.30
INFY 170120C00016250 C 01/20/17 16.3 1.75 2.00
INFY 170120C00016880 C 01/20/17 16.9 1.45 1.75
INFY 170120C00017500 C 01/20/17 17.5 1.25 1.50
INFY 170120C00018130 C 01/20/17 18.1 1.00 1.25
INFY 170120C00018750 C 01/20/17 18.8 0.80 1.10
INFY 170120C00019380 C 01/20/17 19.4 0.65 0.95
INFY 170120C00020000 C 01/20/17 20.0 0.55 0.80
INFY 170120C00021250 C 01/20/17 21.3 0.25 0.50
INFY 170120C00022500 C 01/20/17 22.5 0.15 0.40
INFY 170120C00023750 C 01/20/17 23.8 0.05 0.25
INFY 170120C00025000 C 01/20/17 25.0 0.05 0.20
INFY 170120C00027500 C 01/20/17 27.5 0.00 0.10
INFY 170120C00030000 C 01/20/17 30.0 0.00 0.10
INFY 170120C00032500 C 01/20/17 32.5 0.00 0.10
INFY 170120P00007500 P 01/20/17 7.5 0.05 0.20
INFY 170120P00008130 P 01/20/17 8.1 0.05 0.20
INFY 170120P00008750 P 01/20/17 8.8 0.10 0.25
INFY 170120P00009380 P 01/20/17 9.4 0.15 0.35
INFY 170120P00010000 P 01/20/17 10.0 0.20 0.40
INFY 170120P00010630 P 01/20/17 10.6 0.30 0.50
INFY 170120P00011250 P 01/20/17 11.3 0.40 0.60
INFY 170120P00011880 P 01/20/17 11.9 0.50 0.75
INFY 170120P00012500 P 01/20/17 12.5 0.65 0.90
INFY 170120P00013130 P 01/20/17 13.1 0.85 1.10
INFY 170120P00013750 P 01/20/17 13.8 1.05 1.30
INFY 170120P00014380 P 01/20/17 14.4 1.25 1.50
INFY 170120P00015000 P 01/20/17 15.0 1.50 1.75
INFY 170120P00015630 P 01/20/17 15.6 1.75 2.05
INFY 170120P00016250 P 01/20/17 16.3 2.05 2.35
INFY 170120P00016880 P 01/20/17 16.9 2.40 2.75
INFY 170120P00017500 P 01/20/17 17.5 2.75 3.10
INFY 170120P00018130 P 01/20/17 18.1 3.20 3.60
INFY 170120P00018750 P 01/20/17 18.8 3.60 4.00
INFY 170120P00019380 P 01/20/17 19.4 4.00 4.50
INFY 170120P00020000 P 01/20/17 20.0 4.50 4.90
INFY 170120P00021250 P 01/20/17 21.3 5.50 6.00
INFY 170120P00022500 P 01/20/17 22.5 6.20 7.10
INFY 170120P00023750 P 01/20/17 23.8 7.30 8.40
INFY 170120P00025000 P 01/20/17 25.0 8.50 9.50
INFY 170120P00027500 P 01/20/17 27.5 11.00 12.00
INFY 170120P00030000 P 01/20/17 30.0 13.00 14.80
INFY 170120P00032500 P 01/20/17 32.5 14.60 19.00

OPRA data is delayed 15 minutes.