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 (2016-05-13)Premium Content

Infosys Limited (INFY)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 160819C00002500 C 08/19/16 2.5 13.40 14.40
INFY 160819C00005000 C 08/19/16 5.0 9.30 12.00
INFY 160819C00007500 C 08/19/16 7.5 6.80 9.70
INFY 160819C00010000 C 08/19/16 10.0 6.20 7.20
INFY 160819C00012500 C 08/19/16 12.5 3.60 4.70
INFY 160819C00015000 C 08/19/16 15.0 1.40 1.90
INFY 160819C00017500 C 08/19/16 17.5 0.05 0.10
INFY 160819C00020000 C 08/19/16 20.0 0.00 0.05
INFY 160819C00022500 C 08/19/16 22.5 0.00 0.05
INFY 160819C00025000 C 08/19/16 25.0 0.00 0.05
INFY 160819C00030000 C 08/19/16 30.0 0.00 0.05
INFY 160819C00035000 C 08/19/16 35.0 0.00 0.05
INFY 160819P00002500 P 08/19/16 2.5 0.00 0.05
INFY 160819P00005000 P 08/19/16 5.0 0.00 0.05
INFY 160819P00007500 P 08/19/16 7.5 0.00 0.05
INFY 160819P00010000 P 08/19/16 10.0 0.00 0.05
INFY 160819P00012500 P 08/19/16 12.5 0.00 0.05
INFY 160819P00015000 P 08/19/16 15.0 0.00 0.10
INFY 160819P00017500 P 08/19/16 17.5 0.90 1.10
INFY 160819P00020000 P 08/19/16 20.0 3.10 3.70
INFY 160819P00022500 P 08/19/16 22.5 5.70 6.30
INFY 160819P00025000 P 08/19/16 25.0 8.10 8.70
INFY 160819P00030000 P 08/19/16 30.0 11.00 14.30
INFY 160819P00035000 P 08/19/16 35.0 17.90 18.70
INFY 160916C00002500 C 09/16/16 2.5 13.40 14.40
INFY 160916C00005000 C 09/16/16 5.0 10.80 11.90
INFY 160916C00007500 C 09/16/16 7.5 8.30 9.40
INFY 160916C00010000 C 09/16/16 10.0 6.20 7.20
INFY 160916C00012500 C 09/16/16 12.5 3.80 4.40
INFY 160916C00015000 C 09/16/16 15.0 1.55 1.85
INFY 160916C00017500 C 09/16/16 17.5 0.10 0.20
INFY 160916C00020000 C 09/16/16 20.0 0.00 0.05
INFY 160916C00022500 C 09/16/16 22.5 0.00 0.05
INFY 160916C00025000 C 09/16/16 25.0 0.00 0.05
INFY 160916C00030000 C 09/16/16 30.0 0.00 0.05
INFY 160916C00035000 C 09/16/16 35.0 0.00 0.05
INFY 160916P00002500 P 09/16/16 2.5 0.00 0.05
INFY 160916P00005000 P 09/16/16 5.0 0.00 0.05
INFY 160916P00007500 P 09/16/16 7.5 0.00 0.05
INFY 160916P00010000 P 09/16/16 10.0 0.00 0.05
INFY 160916P00012500 P 09/16/16 12.5 0.00 0.05
INFY 160916P00015000 P 09/16/16 15.0 0.05 0.15
INFY 160916P00017500 P 09/16/16 17.5 0.95 1.15
INFY 160916P00020000 P 09/16/16 20.0 3.20 3.80
INFY 160916P00022500 P 09/16/16 22.5 5.70 6.10
INFY 160916P00025000 P 09/16/16 25.0 7.80 8.90
INFY 160916P00030000 P 09/16/16 30.0 11.00 14.00
INFY 160916P00035000 P 09/16/16 35.0 17.70 18.70
INFY 161021C00002500 C 10/21/16 2.5 13.40 14.80
INFY 161021C00005000 C 10/21/16 5.0 11.10 12.20
INFY 161021C00007500 C 10/21/16 7.5 6.90 11.40
INFY 161021C00010000 C 10/21/16 10.0 6.20 6.80
INFY 161021C00012500 C 10/21/16 12.5 4.00 4.50
INFY 161021C00015000 C 10/21/16 15.0 1.80 2.00
INFY 161021C00017500 C 10/21/16 17.5 0.40 0.50
INFY 161021C00020000 C 10/21/16 20.0 0.05 0.10
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 0.10
INFY 161021P00015000 P 10/21/16 15.0 0.30 0.40
INFY 161021P00017500 P 10/21/16 17.5 1.45 1.55
INFY 161021P00020000 P 10/21/16 20.0 3.50 3.80
INFY 161021P00022500 P 10/21/16 22.5 5.50 6.50
INFY 161021P00025000 P 10/21/16 25.0 8.00 9.00
INFY 161021P00030000 P 10/21/16 30.0 13.10 13.90
INFY 170120C00002500 C 01/20/17 2.5 13.40 14.70
INFY 170120C00005000 C 01/20/17 5.0 10.80 12.20
INFY 170120C00007500 C 01/20/17 7.5 6.80 9.60
INFY 170120C00008130 C 01/20/17 8.1 8.00 9.00
INFY 170120C00008750 C 01/20/17 8.8 7.50 8.70
INFY 170120C00009380 C 01/20/17 9.4 6.80 7.80
INFY 170120C00010000 C 01/20/17 10.0 6.40 6.90
INFY 170120C00010630 C 01/20/17 10.6 5.60 6.30
INFY 170120C00011250 C 01/20/17 11.3 5.10 5.70
INFY 170120C00011880 C 01/20/17 11.9 4.50 5.10
INFY 170120C00012500 C 01/20/17 12.5 4.00 4.50
INFY 170120C00013130 C 01/20/17 13.1 3.50 3.90
INFY 170120C00013750 C 01/20/17 13.8 3.00 3.30
INFY 170120C00014380 C 01/20/17 14.4 2.55 2.75
INFY 170120C00015000 C 01/20/17 15.0 2.15 2.30
INFY 170120C00015630 C 01/20/17 15.6 1.70 1.85
INFY 170120C00016250 C 01/20/17 16.3 1.35 1.50
INFY 170120C00016880 C 01/20/17 16.9 1.05 1.15
INFY 170120C00017500 C 01/20/17 17.5 0.75 0.90
INFY 170120C00018130 C 01/20/17 18.1 0.50 0.65
INFY 170120C00018750 C 01/20/17 18.8 0.35 0.50
INFY 170120C00019380 C 01/20/17 19.4 0.25 0.40
INFY 170120C00020000 C 01/20/17 20.0 0.15 0.30
INFY 170120C00021250 C 01/20/17 21.3 0.05 0.15
INFY 170120C00022500 C 01/20/17 22.5 0.00 0.10
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 0.10
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 0.05 0.15
INFY 170120P00011880 P 01/20/17 11.9 0.10 0.20
INFY 170120P00012500 P 01/20/17 12.5 0.15 0.25
INFY 170120P00013130 P 01/20/17 13.1 0.20 0.35
INFY 170120P00013750 P 01/20/17 13.8 0.30 0.45
INFY 170120P00014380 P 01/20/17 14.4 0.45 0.60
INFY 170120P00015000 P 01/20/17 15.0 0.60 0.75
INFY 170120P00015630 P 01/20/17 15.6 0.80 0.95
INFY 170120P00016250 P 01/20/17 16.3 1.05 1.20
INFY 170120P00016880 P 01/20/17 16.9 1.40 1.50
INFY 170120P00017500 P 01/20/17 17.5 1.70 1.85
INFY 170120P00018130 P 01/20/17 18.1 2.15 2.30
INFY 170120P00018750 P 01/20/17 18.8 2.55 2.85
INFY 170120P00019380 P 01/20/17 19.4 3.10 3.30
INFY 170120P00020000 P 01/20/17 20.0 3.50 3.80
INFY 170120P00021250 P 01/20/17 21.3 4.40 5.10
INFY 170120P00022500 P 01/20/17 22.5 5.80 6.40
INFY 170120P00023750 P 01/20/17 23.8 6.80 7.60
INFY 170120P00025000 P 01/20/17 25.0 8.00 8.80
INFY 170120P00027500 P 01/20/17 27.5 10.20 11.80
INFY 170120P00030000 P 01/20/17 30.0 11.20 15.70
INFY 170120P00032500 P 01/20/17 32.5 13.50 16.40
INFY 170120P00035000 P 01/20/17 35.0 18.10 19.30

OPRA data is delayed 15 minutes.