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 (2014-05-16)Premium Content

Infosys Limited (INFY)
As of Jul 25 2014 12:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 140816C00037500 C 08/16/14 37.5 17.50 18.40
INFY 140816C00040000 C 08/16/14 40.0 15.00 16.00
INFY 140816C00042500 C 08/16/14 42.5 12.00 13.40
INFY 140816C00045000 C 08/16/14 45.0 10.00 10.90
INFY 140816C00047500 C 08/16/14 47.5 7.60 8.30
INFY 140816C00050000 C 08/16/14 50.0 5.20 5.90
INFY 140816C00052500 C 08/16/14 52.5 2.90 3.50
INFY 140816C00055000 C 08/16/14 55.0 1.15 1.30
INFY 140816C00057500 C 08/16/14 57.5 0.25 0.45
INFY 140816C00060000 C 08/16/14 60.0 0.00 0.10
INFY 140816C00062500 C 08/16/14 62.5 0.00 0.05
INFY 140816C00065000 C 08/16/14 65.0 0.00 0.05
INFY 140816C00070000 C 08/16/14 70.0 0.00 0.05
INFY 140816P00037500 P 08/16/14 37.5 0.00 0.05
INFY 140816P00040000 P 08/16/14 40.0 0.00 0.05
INFY 140816P00042500 P 08/16/14 42.5 0.00 0.05
INFY 140816P00045000 P 08/16/14 45.0 0.00 0.05
INFY 140816P00047500 P 08/16/14 47.5 0.00 0.05
INFY 140816P00050000 P 08/16/14 50.0 0.00 0.10
INFY 140816P00052500 P 08/16/14 52.5 0.25 0.35
INFY 140816P00055000 P 08/16/14 55.0 0.95 1.05
INFY 140816P00057500 P 08/16/14 57.5 2.30 2.70
INFY 140816P00060000 P 08/16/14 60.0 4.30 5.00
INFY 140816P00062500 P 08/16/14 62.5 6.70 7.40
INFY 140816P00065000 P 08/16/14 65.0 9.20 9.90
INFY 140816P00070000 P 08/16/14 70.0 14.10 15.10
INFY 140920C00037500 C 09/20/14 37.5 17.50 18.40
INFY 140920C00040000 C 09/20/14 40.0 15.10 15.90
INFY 140920C00042500 C 09/20/14 42.5 12.50 13.40
INFY 140920C00045000 C 09/20/14 45.0 10.10 10.90
INFY 140920C00047500 C 09/20/14 47.5 7.70 8.40
INFY 140920C00050000 C 09/20/14 50.0 5.40 6.10
INFY 140920C00052500 C 09/20/14 52.5 3.40 3.90
INFY 140920C00055000 C 09/20/14 55.0 1.85 2.05
INFY 140920C00057500 C 09/20/14 57.5 0.80 1.05
INFY 140920C00060000 C 09/20/14 60.0 0.30 0.45
INFY 140920C00062500 C 09/20/14 62.5 0.05 0.25
INFY 140920C00065000 C 09/20/14 65.0 0.00 0.10
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 0.10
INFY 140920P00047500 P 09/20/14 47.5 0.05 0.20
INFY 140920P00050000 P 09/20/14 50.0 0.25 0.40
INFY 140920P00052500 P 09/20/14 52.5 0.75 0.85
INFY 140920P00055000 P 09/20/14 55.0 1.60 1.80
INFY 140920P00057500 P 09/20/14 57.5 3.10 3.30
INFY 140920P00060000 P 09/20/14 60.0 4.80 5.30
INFY 140920P00062500 P 09/20/14 62.5 6.80 7.60
INFY 140920P00065000 P 09/20/14 65.0 9.20 10.00
INFY 140920P00070000 P 09/20/14 70.0 14.10 15.00
INFY 141018C00040000 C 10/18/14 40.0 15.10 15.90
INFY 141018C00045000 C 10/18/14 45.0 10.30 11.10
INFY 141018C00047500 C 10/18/14 47.5 8.00 8.70
INFY 141018C00050000 C 10/18/14 50.0 6.00 6.50
INFY 141018C00052500 C 10/18/14 52.5 4.20 4.40
INFY 141018C00055000 C 10/18/14 55.0 2.75 2.90
INFY 141018C00057500 C 10/18/14 57.5 1.60 1.75
INFY 141018C00060000 C 10/18/14 60.0 0.90 1.10
INFY 141018C00062500 C 10/18/14 62.5 0.50 0.70
INFY 141018C00065000 C 10/18/14 65.0 0.20 0.40
INFY 141018C00067500 C 10/18/14 67.5 0.05 0.25
INFY 141018C00070000 C 10/18/14 70.0 0.05 0.15
INFY 141018C00075000 C 10/18/14 75.0 0.00 0.05
INFY 141018C00080000 C 10/18/14 80.0 0.00 0.05
INFY 141018P00040000 P 10/18/14 40.0 0.05 0.15
INFY 141018P00045000 P 10/18/14 45.0 0.20 0.40
INFY 141018P00047500 P 10/18/14 47.5 0.40 0.65
INFY 141018P00050000 P 10/18/14 50.0 1.00 1.10
INFY 141018P00052500 P 10/18/14 52.5 1.70 1.80
INFY 141018P00055000 P 10/18/14 55.0 2.75 2.85
INFY 141018P00057500 P 10/18/14 57.5 4.20 4.30
INFY 141018P00060000 P 10/18/14 60.0 5.60 6.10
INFY 141018P00062500 P 10/18/14 62.5 7.70 8.20
INFY 141018P00065000 P 10/18/14 65.0 9.90 10.60
INFY 141018P00067500 P 10/18/14 67.5 12.10 12.90
INFY 141018P00070000 P 10/18/14 70.0 14.50 15.40
INFY 141018P00075000 P 10/18/14 75.0 19.40 20.30
INFY 141018P00080000 P 10/18/14 80.0 23.50 25.90
INFY 150117C00022500 C 01/17/15 22.5 32.10 34.10
INFY 150117C00025000 C 01/17/15 25.0 29.30 31.30
INFY 150117C00027500 C 01/17/15 27.5 26.00 30.20
INFY 150117C00030000 C 01/17/15 30.0 23.40 27.10
INFY 150117C00032500 C 01/17/15 32.5 22.50 23.50
INFY 150117C00035000 C 01/17/15 35.0 19.90 21.10
INFY 150117C00037500 C 01/17/15 37.5 17.60 18.50
INFY 150117C00040000 C 01/17/15 40.0 14.70 16.10
INFY 150117C00042500 C 01/17/15 42.5 12.90 13.70
INFY 150117C00045000 C 01/17/15 45.0 10.70 11.50
INFY 150117C00047500 C 01/17/15 47.5 8.60 9.30
INFY 150117C00050000 C 01/17/15 50.0 6.80 7.40
INFY 150117C00052500 C 01/17/15 52.5 5.20 5.60
INFY 150117C00055000 C 01/17/15 55.0 3.80 4.10
INFY 150117C00057500 C 01/17/15 57.5 2.75 3.10
INFY 150117C00060000 C 01/17/15 60.0 1.90 2.20
INFY 150117C00062500 C 01/17/15 62.5 1.25 1.55
INFY 150117C00065000 C 01/17/15 65.0 0.80 1.05
INFY 150117C00067500 C 01/17/15 67.5 0.50 0.75
INFY 150117C00070000 C 01/17/15 70.0 0.25 0.40
INFY 150117C00075000 C 01/17/15 75.0 0.05 0.25
INFY 150117C00080000 C 01/17/15 80.0 0.00 0.15
INFY 150117C00085000 C 01/17/15 85.0 0.00 0.10
INFY 150117C00090000 C 01/17/15 90.0 0.00 0.05
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 0.05
INFY 150117P00032500 P 01/17/15 32.5 0.00 0.10
INFY 150117P00035000 P 01/17/15 35.0 0.05 0.20
INFY 150117P00037500 P 01/17/15 37.5 0.10 0.30
INFY 150117P00040000 P 01/17/15 40.0 0.25 0.45
INFY 150117P00042500 P 01/17/15 42.5 0.40 0.65
INFY 150117P00045000 P 01/17/15 45.0 0.70 0.95
INFY 150117P00047500 P 01/17/15 47.5 1.25 1.45
INFY 150117P00050000 P 01/17/15 50.0 1.90 2.15
INFY 150117P00052500 P 01/17/15 52.5 2.80 3.00
INFY 150117P00055000 P 01/17/15 55.0 3.90 4.20
INFY 150117P00057500 P 01/17/15 57.5 5.30 5.60
INFY 150117P00060000 P 01/17/15 60.0 7.00 7.20
INFY 150117P00062500 P 01/17/15 62.5 8.50 9.20
INFY 150117P00065000 P 01/17/15 65.0 10.50 11.10
INFY 150117P00067500 P 01/17/15 67.5 12.60 13.30
INFY 150117P00070000 P 01/17/15 70.0 14.90 15.80
INFY 150117P00075000 P 01/17/15 75.0 19.20 21.10
INFY 150117P00080000 P 01/17/15 80.0 23.30 26.50
INFY 150117P00085000 P 01/17/15 85.0 29.40 31.20
INFY 150117P00090000 P 01/17/15 90.0 33.90 36.30
INFY 160115C00025000 C 01/15/16 25.0 29.00 32.40
INFY 160115C00030000 C 01/15/16 30.0 24.40 26.80
INFY 160115C00032500 C 01/15/16 32.5 22.30 24.90
INFY 160115C00035000 C 01/15/16 35.0 18.70 22.40
INFY 160115C00037500 C 01/15/16 37.5 17.90 19.50
INFY 160115C00040000 C 01/15/16 40.0 15.40 17.40
INFY 160115C00042500 C 01/15/16 42.5 13.70 15.50
INFY 160115C00045000 C 01/15/16 45.0 11.90 13.60
INFY 160115C00047500 C 01/15/16 47.5 10.40 12.00
INFY 160115C00050000 C 01/15/16 50.0 9.00 10.10
INFY 160115C00052500 C 01/15/16 52.5 7.60 8.70
INFY 160115C00055000 C 01/15/16 55.0 6.40 7.50
INFY 160115C00057500 C 01/15/16 57.5 5.40 6.40
INFY 160115C00060000 C 01/15/16 60.0 4.50 5.30
INFY 160115C00062500 C 01/15/16 62.5 3.70 4.50
INFY 160115C00065000 C 01/15/16 65.0 2.70 3.80
INFY 160115C00067500 C 01/15/16 67.5 2.45 3.20
INFY 160115C00070000 C 01/15/16 70.0 1.90 2.55
INFY 160115C00075000 C 01/15/16 75.0 1.00 1.75
INFY 160115C00080000 C 01/15/16 80.0 0.75 1.20
INFY 160115C00085000 C 01/15/16 85.0 0.45 0.85
INFY 160115C00090000 C 01/15/16 90.0 0.20 0.65
INFY 160115P00025000 P 01/15/16 25.0 0.10 0.40
INFY 160115P00030000 P 01/15/16 30.0 0.30 0.75
INFY 160115P00032500 P 01/15/16 32.5 0.55 1.00
INFY 160115P00035000 P 01/15/16 35.0 1.05 1.30
INFY 160115P00037500 P 01/15/16 37.5 1.25 1.70
INFY 160115P00040000 P 01/15/16 40.0 1.70 2.20
INFY 160115P00042500 P 01/15/16 42.5 2.20 2.95
INFY 160115P00045000 P 01/15/16 45.0 2.95 3.70
INFY 160115P00047500 P 01/15/16 47.5 3.80 4.60
INFY 160115P00050000 P 01/15/16 50.0 4.80 5.70
INFY 160115P00052500 P 01/15/16 52.5 5.90 6.90
INFY 160115P00055000 P 01/15/16 55.0 7.10 8.20
INFY 160115P00057500 P 01/15/16 57.5 8.50 9.80
INFY 160115P00060000 P 01/15/16 60.0 10.10 11.40
INFY 160115P00062500 P 01/15/16 62.5 11.50 13.10
INFY 160115P00065000 P 01/15/16 65.0 13.30 14.90
INFY 160115P00067500 P 01/15/16 67.5 15.20 16.90
INFY 160115P00070000 P 01/15/16 70.0 17.10 18.90
INFY 160115P00075000 P 01/15/16 75.0 21.10 23.10
INFY 160115P00080000 P 01/15/16 80.0 25.60 27.80
INFY 160115P00085000 P 01/15/16 85.0 30.20 33.10
INFY 160115P00090000 P 01/15/16 90.0 33.60 37.90

OPRA data is delayed 15 minutes.