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 (2015-02-13)Premium Content

Infosys Limited (INFY)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 150515C00020000 C 05/15/15 20.0 14.50 16.80
INFY 150515C00022500 C 05/15/15 22.5 12.10 13.20
INFY 150515C00025000 C 05/15/15 25.0 9.60 10.70
INFY 150515C00027500 C 05/15/15 27.5 7.10 8.20
INFY 150515C00030000 C 05/15/15 30.0 4.80 5.60
INFY 150515C00032500 C 05/15/15 32.5 2.85 3.20
INFY 150515C00035000 C 05/15/15 35.0 1.20 1.45
INFY 150515C00037500 C 05/15/15 37.5 0.35 0.45
INFY 150515C00040000 C 05/15/15 40.0 0.05 0.15
INFY 150515C00042500 C 05/15/15 42.5 0.00 0.10
INFY 150515C00045000 C 05/15/15 45.0 0.00 0.05
INFY 150515C00047500 C 05/15/15 47.5 0.00 0.05
INFY 150515C00050000 C 05/15/15 50.0 0.00 0.05
INFY 150515P00020000 P 05/15/15 20.0 0.00 0.05
INFY 150515P00022500 P 05/15/15 22.5 0.00 0.05
INFY 150515P00025000 P 05/15/15 25.0 0.00 0.05
INFY 150515P00027500 P 05/15/15 27.5 0.00 0.10
INFY 150515P00030000 P 05/15/15 30.0 0.10 0.25
INFY 150515P00032500 P 05/15/15 32.5 0.45 0.60
INFY 150515P00035000 P 05/15/15 35.0 1.25 1.45
INFY 150515P00037500 P 05/15/15 37.5 2.80 3.10
INFY 150515P00040000 P 05/15/15 40.0 4.70 5.50
INFY 150515P00042500 P 05/15/15 42.5 7.00 7.90
INFY 150515P00045000 P 05/15/15 45.0 9.50 10.50
INFY 150515P00047500 P 05/15/15 47.5 11.90 14.20
INFY 150515P00050000 P 05/15/15 50.0 14.40 16.60
INFY 150717C00021250 C 07/17/15 21.3 12.20 15.60
INFY 150717C00022500 C 07/17/15 22.5 10.50 14.30
INFY 150717C00023750 C 07/17/15 23.8 9.30 13.10
INFY 150717C00025000 C 07/17/15 25.0 8.30 11.80
INFY 150717C00027500 C 07/17/15 27.5 7.00 8.20
INFY 150717C00030000 C 07/17/15 30.0 5.00 5.90
INFY 150717C00031250 C 07/17/15 31.3 4.20 4.50
INFY 150717C00032500 C 07/17/15 32.5 3.30 3.60
INFY 150717C00033750 C 07/17/15 33.8 2.45 2.75
INFY 150717C00035000 C 07/17/15 35.0 1.75 2.05
INFY 150717C00036250 C 07/17/15 36.3 1.25 1.45
INFY 150717C00037500 C 07/17/15 37.5 0.85 1.05
INFY 150717C00038750 C 07/17/15 38.8 0.55 0.75
INFY 150717C00040000 C 07/17/15 40.0 0.35 0.50
INFY 150717C00042500 C 07/17/15 42.5 0.10 0.25
INFY 150717C00045000 C 07/17/15 45.0 0.05 0.15
INFY 150717P00021250 P 07/17/15 21.3 0.00 0.10
INFY 150717P00022500 P 07/17/15 22.5 0.00 0.10
INFY 150717P00023750 P 07/17/15 23.8 0.00 0.15
INFY 150717P00025000 P 07/17/15 25.0 0.05 0.20
INFY 150717P00027500 P 07/17/15 27.5 0.20 0.35
INFY 150717P00030000 P 07/17/15 30.0 0.45 0.70
INFY 150717P00031250 P 07/17/15 31.3 0.70 0.95
INFY 150717P00032500 P 07/17/15 32.5 1.05 1.30
INFY 150717P00033750 P 07/17/15 33.8 1.50 1.75
INFY 150717P00035000 P 07/17/15 35.0 2.00 2.30
INFY 150717P00036250 P 07/17/15 36.3 2.70 3.00
INFY 150717P00037500 P 07/17/15 37.5 3.50 4.00
INFY 150717P00038750 P 07/17/15 38.8 4.50 4.90
INFY 150717P00040000 P 07/17/15 40.0 5.50 5.90
INFY 150717P00042500 P 07/17/15 42.5 7.50 8.60
INFY 150717P00045000 P 07/17/15 45.0 8.60 12.10
INFY 151016C00025000 C 10/16/15 25.0 9.70 10.80
INFY 151016C00027500 C 10/16/15 27.5 7.40 8.40
INFY 151016C00030000 C 10/16/15 30.0 5.50 6.00
INFY 151016C00032500 C 10/16/15 32.5 3.80 4.20
INFY 151016C00035000 C 10/16/15 35.0 2.35 2.75
INFY 151016C00037500 C 10/16/15 37.5 1.35 1.75
INFY 151016C00040000 C 10/16/15 40.0 0.70 1.00
INFY 151016C00042500 C 10/16/15 42.5 0.35 0.60
INFY 151016C00045000 C 10/16/15 45.0 0.15 0.35
INFY 151016C00047500 C 10/16/15 47.5 0.05 0.20
INFY 151016C00050000 C 10/16/15 50.0 0.00 0.10
INFY 151016P00025000 P 10/16/15 25.0 0.20 0.40
INFY 151016P00027500 P 10/16/15 27.5 0.45 0.75
INFY 151016P00030000 P 10/16/15 30.0 0.90 1.20
INFY 151016P00032500 P 10/16/15 32.5 1.65 2.00
INFY 151016P00035000 P 10/16/15 35.0 2.70 3.10
INFY 151016P00037500 P 10/16/15 37.5 4.20 4.60
INFY 151016P00040000 P 10/16/15 40.0 6.00 6.50
INFY 151016P00042500 P 10/16/15 42.5 7.80 8.80
INFY 151016P00045000 P 10/16/15 45.0 10.10 11.20
INFY 151016P00047500 P 10/16/15 47.5 12.10 13.60
INFY 151016P00050000 P 10/16/15 50.0 14.50 16.20
INFY 160115C00012500 C 01/15/16 12.5 21.40 24.00
INFY 160115C00015000 C 01/15/16 15.0 17.60 22.20
INFY 160115C00016250 C 01/15/16 16.3 16.50 20.90
INFY 160115C00017500 C 01/15/16 17.5 15.20 19.70
INFY 160115C00018750 C 01/15/16 18.8 14.00 18.60
INFY 160115C00020000 C 01/15/16 20.0 14.10 15.70
INFY 160115C00021250 C 01/15/16 21.3 11.60 16.10
INFY 160115C00022500 C 01/15/16 22.5 11.60 13.40
INFY 160115C00023750 C 01/15/16 23.8 10.40 12.20
INFY 160115C00025000 C 01/15/16 25.0 9.60 10.90
INFY 160115C00026250 C 01/15/16 26.3 8.50 9.50
INFY 160115C00027500 C 01/15/16 27.5 7.40 8.40
INFY 160115C00028750 C 01/15/16 28.8 6.70 7.40
INFY 160115C00030000 C 01/15/16 30.0 5.70 6.50
INFY 160115C00031250 C 01/15/16 31.3 4.90 5.60
INFY 160115C00032500 C 01/15/16 32.5 4.00 4.60
INFY 160115C00033750 C 01/15/16 33.8 3.30 4.00
INFY 160115C00035000 C 01/15/16 35.0 2.75 3.30
INFY 160115C00036250 C 01/15/16 36.3 2.10 2.80
INFY 160115C00037500 C 01/15/16 37.5 1.75 2.25
INFY 160115C00038750 C 01/15/16 38.8 1.35 1.85
INFY 160115C00040000 C 01/15/16 40.0 1.00 1.50
INFY 160115C00042500 C 01/15/16 42.5 0.55 1.00
INFY 160115C00045000 C 01/15/16 45.0 0.20 0.65
INFY 160115C00047500 C 01/15/16 47.5 0.10 0.40
INFY 160115C00050000 C 01/15/16 50.0 0.05 0.25
INFY 160115P00012500 P 01/15/16 12.5 0.00 0.05
INFY 160115P00015000 P 01/15/16 15.0 0.00 0.10
INFY 160115P00016250 P 01/15/16 16.3 0.00 0.10
INFY 160115P00017500 P 01/15/16 17.5 0.00 0.15
INFY 160115P00018750 P 01/15/16 18.8 0.00 0.20
INFY 160115P00020000 P 01/15/16 20.0 0.05 0.25
INFY 160115P00021250 P 01/15/16 21.3 0.10 0.35
INFY 160115P00022500 P 01/15/16 22.5 0.15 0.45
INFY 160115P00023750 P 01/15/16 23.8 0.25 0.60
INFY 160115P00025000 P 01/15/16 25.0 0.35 0.75
INFY 160115P00026250 P 01/15/16 26.3 0.50 0.95
INFY 160115P00027500 P 01/15/16 27.5 0.70 1.15
INFY 160115P00028750 P 01/15/16 28.8 0.95 1.40
INFY 160115P00030000 P 01/15/16 30.0 1.25 1.75
INFY 160115P00031250 P 01/15/16 31.3 1.65 2.15
INFY 160115P00032500 P 01/15/16 32.5 2.00 2.65
INFY 160115P00033750 P 01/15/16 33.8 2.55 3.20
INFY 160115P00035000 P 01/15/16 35.0 3.10 3.80
INFY 160115P00036250 P 01/15/16 36.3 3.80 4.50
INFY 160115P00037500 P 01/15/16 37.5 4.60 5.30
INFY 160115P00038750 P 01/15/16 38.8 5.50 6.20
INFY 160115P00040000 P 01/15/16 40.0 6.40 7.10
INFY 160115P00042500 P 01/15/16 42.5 8.30 9.10
INFY 160115P00045000 P 01/15/16 45.0 10.10 11.80
INFY 160115P00047500 P 01/15/16 47.5 11.20 15.40
INFY 160115P00050000 P 01/15/16 50.0 13.80 16.50
INFY 170120C00015000 C 01/20/17 15.0 17.70 22.20
INFY 170120C00016250 C 01/20/17 16.3 16.50 21.30
INFY 170120C00017500 C 01/20/17 17.5 15.30 20.00
INFY 170120C00018750 C 01/20/17 18.8 14.10 18.80
INFY 170120C00020000 C 01/20/17 20.0 12.90 17.50
INFY 170120C00021250 C 01/20/17 21.3 11.90 16.50
INFY 170120C00022500 C 01/20/17 22.5 10.60 15.30
INFY 170120C00023750 C 01/20/17 23.8 9.90 14.30
INFY 170120C00025000 C 01/20/17 25.0 8.70 13.10
INFY 170120C00026250 C 01/20/17 26.3 8.90 10.90
INFY 170120C00027500 C 01/20/17 27.5 8.00 10.00
INFY 170120C00028750 C 01/20/17 28.8 7.20 9.20
INFY 170120C00030000 C 01/20/17 30.0 6.40 8.40
INFY 170120C00031250 C 01/20/17 31.3 5.70 7.60
INFY 170120C00032500 C 01/20/17 32.5 5.10 7.00
INFY 170120C00033750 C 01/20/17 33.8 4.50 6.00
INFY 170120C00035000 C 01/20/17 35.0 3.90 5.50
INFY 170120C00036250 C 01/20/17 36.3 3.40 4.90
INFY 170120C00037500 C 01/20/17 37.5 2.80 4.40
INFY 170120C00038750 C 01/20/17 38.8 2.40 3.90
INFY 170120C00040000 C 01/20/17 40.0 2.05 3.60
INFY 170120C00042500 C 01/20/17 42.5 1.60 2.55
INFY 170120C00045000 C 01/20/17 45.0 1.05 2.00
INFY 170120C00047500 C 01/20/17 47.5 0.65 1.60
INFY 170120C00050000 C 01/20/17 50.0 0.35 1.35
INFY 170120P00015000 P 01/20/17 15.0 0.00 0.50
INFY 170120P00016250 P 01/20/17 16.3 0.00 0.65
INFY 170120P00017500 P 01/20/17 17.5 0.00 0.75
INFY 170120P00018750 P 01/20/17 18.8 0.10 0.90
INFY 170120P00020000 P 01/20/17 20.0 0.20 1.10
INFY 170120P00021250 P 01/20/17 21.3 0.35 1.25
INFY 170120P00022500 P 01/20/17 22.5 0.55 1.25
INFY 170120P00023750 P 01/20/17 23.8 0.75 1.50
INFY 170120P00025000 P 01/20/17 25.0 1.05 1.95
INFY 170120P00026250 P 01/20/17 26.3 1.35 2.30
INFY 170120P00027500 P 01/20/17 27.5 1.65 2.65
INFY 170120P00028750 P 01/20/17 28.8 2.00 3.10
INFY 170120P00030000 P 01/20/17 30.0 2.20 3.60
INFY 170120P00031250 P 01/20/17 31.3 2.70 4.20
INFY 170120P00032500 P 01/20/17 32.5 3.30 4.90
INFY 170120P00033750 P 01/20/17 33.8 3.80 5.30
INFY 170120P00035000 P 01/20/17 35.0 4.50 6.00
INFY 170120P00036250 P 01/20/17 36.3 5.10 7.00
INFY 170120P00037500 P 01/20/17 37.5 5.70 7.60
INFY 170120P00038750 P 01/20/17 38.8 6.50 8.40
INFY 170120P00040000 P 01/20/17 40.0 7.40 9.30
INFY 170120P00042500 P 01/20/17 42.5 9.20 11.10
INFY 170120P00045000 P 01/20/17 45.0 10.60 13.70
INFY 170120P00047500 P 01/20/17 47.5 12.70 15.70
INFY 170120P00050000 P 01/20/17 50.0 14.70 18.60

OPRA data is delayed 15 minutes.