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 (2016-11-11)Premium Content

Infosys Limited (INFY)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 161216C00005000 C 12/16/16 5.0 8.90 9.50
INFY 161216C00007000 C 12/16/16 7.0 7.10 7.70
INFY 161216C00008000 C 12/16/16 8.0 6.10 7.10
INFY 161216C00009000 C 12/16/16 9.0 5.10 5.40
INFY 161216C00010000 C 12/16/16 10.0 4.10 4.40
INFY 161216C00011000 C 12/16/16 11.0 3.10 3.40
INFY 161216C00012000 C 12/16/16 12.0 2.10 2.40
INFY 161216C00013000 C 12/16/16 13.0 1.20 1.40
INFY 161216C00014000 C 12/16/16 14.0 0.35 0.45
INFY 161216C00015000 C 12/16/16 15.0 0.00 0.10
INFY 161216C00016000 C 12/16/16 16.0 0.00 0.05
INFY 161216C00017000 C 12/16/16 17.0 0.00 0.05
INFY 161216C00018000 C 12/16/16 18.0 0.00 0.05
INFY 161216C00019000 C 12/16/16 19.0 0.00 0.05
INFY 161216C00020000 C 12/16/16 20.0 0.00 0.05
INFY 161216C00021000 C 12/16/16 21.0 0.00 0.05
INFY 161216C00022000 C 12/16/16 22.0 0.00 0.05
INFY 161216C00023000 C 12/16/16 23.0 0.00 0.05
INFY 161216C00024000 C 12/16/16 24.0 0.00 0.05
INFY 161216C00025000 C 12/16/16 25.0 0.00 0.05
INFY 161216C00030000 C 12/16/16 30.0 0.00 0.05
INFY 161216P00005000 P 12/16/16 5.0 0.00 0.05
INFY 161216P00007000 P 12/16/16 7.0 0.00 0.05
INFY 161216P00008000 P 12/16/16 8.0 0.00 0.05
INFY 161216P00009000 P 12/16/16 9.0 0.00 0.05
INFY 161216P00010000 P 12/16/16 10.0 0.00 0.05
INFY 161216P00011000 P 12/16/16 11.0 0.00 0.05
INFY 161216P00012000 P 12/16/16 12.0 0.00 0.05
INFY 161216P00013000 P 12/16/16 13.0 0.00 0.05
INFY 161216P00014000 P 12/16/16 14.0 0.10 0.15
INFY 161216P00015000 P 12/16/16 15.0 0.60 0.90
INFY 161216P00016000 P 12/16/16 16.0 1.60 2.00
INFY 161216P00017000 P 12/16/16 17.0 2.45 3.10
INFY 161216P00018000 P 12/16/16 18.0 3.60 3.90
INFY 161216P00019000 P 12/16/16 19.0 4.60 4.90
INFY 161216P00020000 P 12/16/16 20.0 5.60 5.90
INFY 161216P00021000 P 12/16/16 21.0 6.60 6.90
INFY 161216P00022000 P 12/16/16 22.0 7.60 7.90
INFY 161216P00023000 P 12/16/16 23.0 8.30 8.90
INFY 161216P00024000 P 12/16/16 24.0 9.30 9.90
INFY 161216P00025000 P 12/16/16 25.0 10.50 10.90
INFY 161216P00030000 P 12/16/16 30.0 15.40 16.00
INFY 170120C00002500 C 01/20/17 2.5 11.60 12.10
INFY 170120C00005000 C 01/20/17 5.0 9.10 9.70
INFY 170120C00006000 C 01/20/17 6.0 8.10 8.70
INFY 170120C00007500 C 01/20/17 7.5 6.60 7.30
INFY 170120C00008130 C 01/20/17 8.1 6.00 6.30
INFY 170120C00008750 C 01/20/17 8.8 5.10 6.30
INFY 170120C00009380 C 01/20/17 9.4 4.70 5.40
INFY 170120C00010000 C 01/20/17 10.0 4.10 4.50
INFY 170120C00010630 C 01/20/17 10.6 3.50 4.00
INFY 170120C00011250 C 01/20/17 11.3 2.90 3.40
INFY 170120C00011880 C 01/20/17 11.9 2.30 2.75
INFY 170120C00012500 C 01/20/17 12.5 1.75 2.00
INFY 170120C00013130 C 01/20/17 13.1 1.25 1.45
INFY 170120C00013750 C 01/20/17 13.8 0.85 0.95
INFY 170120C00014380 C 01/20/17 14.4 0.50 0.55
INFY 170120C00015000 C 01/20/17 15.0 0.25 0.35
INFY 170120C00015630 C 01/20/17 15.6 0.10 0.20
INFY 170120C00016250 C 01/20/17 16.3 0.00 0.10
INFY 170120C00016880 C 01/20/17 16.9 0.00 0.05
INFY 170120C00017500 C 01/20/17 17.5 0.00 0.05
INFY 170120C00018130 C 01/20/17 18.1 0.00 0.05
INFY 170120C00018750 C 01/20/17 18.8 0.00 0.05
INFY 170120C00019380 C 01/20/17 19.4 0.00 0.05
INFY 170120C00020000 C 01/20/17 20.0 0.00 0.05
INFY 170120C00021250 C 01/20/17 21.3 0.00 0.05
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 170120P00006000 P 01/20/17 6.0 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 0.05
INFY 170120P00010630 P 01/20/17 10.6 0.00 0.05
INFY 170120P00011250 P 01/20/17 11.3 0.00 0.05
INFY 170120P00011880 P 01/20/17 11.9 0.00 0.10
INFY 170120P00012500 P 01/20/17 12.5 0.05 0.15
INFY 170120P00013130 P 01/20/17 13.1 0.15 0.25
INFY 170120P00013750 P 01/20/17 13.8 0.30 0.35
INFY 170120P00014380 P 01/20/17 14.4 0.55 0.65
INFY 170120P00015000 P 01/20/17 15.0 0.95 1.05
INFY 170120P00015630 P 01/20/17 15.6 1.35 1.60
INFY 170120P00016250 P 01/20/17 16.3 1.90 2.15
INFY 170120P00016880 P 01/20/17 16.9 2.50 2.75
INFY 170120P00017500 P 01/20/17 17.5 3.10 3.40
INFY 170120P00018130 P 01/20/17 18.1 3.60 4.00
INFY 170120P00018750 P 01/20/17 18.8 4.30 4.90
INFY 170120P00019380 P 01/20/17 19.4 4.90 5.30
INFY 170120P00020000 P 01/20/17 20.0 5.60 5.90
INFY 170120P00021250 P 01/20/17 21.3 6.60 7.40
INFY 170120P00022500 P 01/20/17 22.5 7.80 8.40
INFY 170120P00023750 P 01/20/17 23.8 8.90 10.00
INFY 170120P00025000 P 01/20/17 25.0 10.60 10.90
INFY 170120P00027500 P 01/20/17 27.5 12.70 13.40
INFY 170120P00030000 P 01/20/17 30.0 15.00 15.90
INFY 170120P00032500 P 01/20/17 32.5 17.70 18.40
INFY 170120P00035000 P 01/20/17 35.0 20.40 20.90
INFY 170421C00002500 C 04/21/17 2.5 11.60 12.10
INFY 170421C00005000 C 04/21/17 5.0 9.10 10.20
INFY 170421C00006000 C 04/21/17 6.0 8.10 8.70
INFY 170421C00007500 C 04/21/17 7.5 6.60 7.20
INFY 170421C00009000 C 04/21/17 9.0 5.10 5.90
INFY 170421C00010000 C 04/21/17 10.0 4.10 4.50
INFY 170421C00011000 C 04/21/17 11.0 3.20 3.60
INFY 170421C00012500 C 04/21/17 12.5 2.00 2.25
INFY 170421C00014000 C 04/21/17 14.0 1.10 1.25
INFY 170421C00015000 C 04/21/17 15.0 0.60 0.75
INFY 170421C00016000 C 04/21/17 16.0 0.25 0.45
INFY 170421C00017500 C 04/21/17 17.5 0.00 0.20
INFY 170421C00019000 C 04/21/17 19.0 0.00 0.10
INFY 170421C00020000 C 04/21/17 20.0 0.00 0.05
INFY 170421C00021000 C 04/21/17 21.0 0.00 0.05
INFY 170421C00022500 C 04/21/17 22.5 0.00 0.05
INFY 170421C00024000 C 04/21/17 24.0 0.00 0.05
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 170421P00006000 P 04/21/17 6.0 0.00 0.05
INFY 170421P00007500 P 04/21/17 7.5 0.00 0.05
INFY 170421P00009000 P 04/21/17 9.0 0.00 0.05
INFY 170421P00010000 P 04/21/17 10.0 0.00 0.10
INFY 170421P00011000 P 04/21/17 11.0 0.05 0.20
INFY 170421P00012500 P 04/21/17 12.5 0.30 0.40
INFY 170421P00014000 P 04/21/17 14.0 0.75 0.90
INFY 170421P00015000 P 04/21/17 15.0 1.25 1.40
INFY 170421P00016000 P 04/21/17 16.0 1.90 2.10
INFY 170421P00017500 P 04/21/17 17.5 3.20 3.50
INFY 170421P00019000 P 04/21/17 19.0 4.10 4.90
INFY 170421P00020000 P 04/21/17 20.0 5.30 5.90
INFY 170421P00021000 P 04/21/17 21.0 5.50 6.90
INFY 170421P00022500 P 04/21/17 22.5 7.00 8.40
INFY 170421P00024000 P 04/21/17 24.0 8.40 9.90
INFY 170421P00025000 P 04/21/17 25.0 9.70 10.90
INFY 170421P00030000 P 04/21/17 30.0 15.40 15.90
INFY 170721C00005000 C 07/21/17 5.0 9.00 9.70
INFY 170721C00006000 C 07/21/17 6.0 8.00 8.70
INFY 170721C00007000 C 07/21/17 7.0 7.00 7.50
INFY 170721C00008000 C 07/21/17 8.0 6.00 6.50
INFY 170721C00009000 C 07/21/17 9.0 5.10 6.00
INFY 170721C00010000 C 07/21/17 10.0 4.10 4.60
INFY 170721C00011000 C 07/21/17 11.0 3.20 3.70
INFY 170721C00012000 C 07/21/17 12.0 2.50 2.90
INFY 170721C00013000 C 07/21/17 13.0 1.80 2.10
INFY 170721C00014000 C 07/21/17 14.0 1.30 1.45
INFY 170721C00015000 C 07/21/17 15.0 0.80 1.00
INFY 170721C00016000 C 07/21/17 16.0 0.45 0.65
INFY 170721C00017000 C 07/21/17 17.0 0.20 0.45
INFY 170721C00018000 C 07/21/17 18.0 0.10 0.25
INFY 170721C00019000 C 07/21/17 19.0 0.00 0.15
INFY 170721C00020000 C 07/21/17 20.0 0.00 0.10
INFY 170721C00021000 C 07/21/17 21.0 0.00 0.10
INFY 170721C00022000 C 07/21/17 22.0 0.00 0.05
INFY 170721C00023000 C 07/21/17 23.0 0.00 0.05
INFY 170721C00025000 C 07/21/17 25.0 0.00 0.05
INFY 170721P00005000 P 07/21/17 5.0 0.00 0.05
INFY 170721P00006000 P 07/21/17 6.0 0.00 0.05
INFY 170721P00007000 P 07/21/17 7.0 0.00 0.05
INFY 170721P00008000 P 07/21/17 8.0 0.00 0.10
INFY 170721P00009000 P 07/21/17 9.0 0.00 0.15
INFY 170721P00010000 P 07/21/17 10.0 0.05 0.25
INFY 170721P00011000 P 07/21/17 11.0 0.20 0.35
INFY 170721P00012000 P 07/21/17 12.0 0.35 0.50
INFY 170721P00013000 P 07/21/17 13.0 0.65 0.85
INFY 170721P00014000 P 07/21/17 14.0 1.05 1.30
INFY 170721P00015000 P 07/21/17 15.0 1.60 1.85
INFY 170721P00016000 P 07/21/17 16.0 2.20 2.50
INFY 170721P00017000 P 07/21/17 17.0 3.00 3.30
INFY 170721P00018000 P 07/21/17 18.0 3.80 4.30
INFY 170721P00019000 P 07/21/17 19.0 4.70 5.30
INFY 170721P00020000 P 07/21/17 20.0 5.70 6.20
INFY 170721P00021000 P 07/21/17 21.0 6.70 7.20
INFY 170721P00022000 P 07/21/17 22.0 7.40 8.10
INFY 170721P00023000 P 07/21/17 23.0 8.40 9.10
INFY 170721P00025000 P 07/21/17 25.0 10.40 11.10
INFY 180119C00005000 C 01/19/18 5.0 9.00 9.50
INFY 180119C00007500 C 01/19/18 7.5 6.50 7.40
INFY 180119C00010000 C 01/19/18 10.0 4.20 4.80
INFY 180119C00012500 C 01/19/18 12.5 2.40 2.85
INFY 180119C00015000 C 01/19/18 15.0 1.05 1.50
INFY 180119C00017500 C 01/19/18 17.5 0.35 0.75
INFY 180119C00020000 C 01/19/18 20.0 0.10 0.35
INFY 180119C00022500 C 01/19/18 22.5 0.00 0.15
INFY 180119C00025000 C 01/19/18 25.0 0.00 0.10
INFY 180119C00030000 C 01/19/18 30.0 0.00 0.05
INFY 180119P00005000 P 01/19/18 5.0 0.00 0.10
INFY 180119P00007500 P 01/19/18 7.5 0.00 0.15
INFY 180119P00010000 P 01/19/18 10.0 0.25 0.45
INFY 180119P00012500 P 01/19/18 12.5 0.80 1.15
INFY 180119P00015000 P 01/19/18 15.0 1.95 2.40
INFY 180119P00017500 P 01/19/18 17.5 3.70 4.20
INFY 180119P00020000 P 01/19/18 20.0 5.70 6.50
INFY 180119P00022500 P 01/19/18 22.5 8.10 8.80
INFY 180119P00025000 P 01/19/18 25.0 10.60 11.20
INFY 180119P00030000 P 01/19/18 30.0 15.60 16.10
INFY 190118C00005000 C 01/18/19 5.0 9.00 9.70
INFY 190118C00007500 C 01/18/19 7.5 6.50 7.10
INFY 190118C00010000 C 01/18/19 10.0 4.30 5.00
INFY 190118C00012500 C 01/18/19 12.5 2.55 3.60
INFY 190118C00015000 C 01/18/19 15.0 1.45 2.10
INFY 190118C00017500 C 01/18/19 17.5 0.80 1.45
INFY 190118C00020000 C 01/18/19 20.0 0.35 0.95
INFY 190118C00022500 C 01/18/19 22.5 0.20 0.65
INFY 190118C00025000 C 01/18/19 25.0 0.00 0.30
INFY 190118C00030000 C 01/18/19 30.0 0.00 0.20
INFY 190118P00005000 P 01/18/19 5.0 0.00 0.20
INFY 190118P00007500 P 01/18/19 7.5 0.15 0.50
INFY 190118P00010000 P 01/18/19 10.0 0.50 0.95
INFY 190118P00012500 P 01/18/19 12.5 1.30 1.85
INFY 190118P00015000 P 01/18/19 15.0 2.45 3.20
INFY 190118P00017500 P 01/18/19 17.5 4.00 5.00
INFY 190118P00020000 P 01/18/19 20.0 5.90 7.00
INFY 190118P00022500 P 01/18/19 22.5 8.20 9.20
INFY 190118P00025000 P 01/18/19 25.0 10.60 11.50
INFY 190118P00030000 P 01/18/19 30.0 15.50 16.30

OPRA data is delayed 15 minutes.