Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Infosys Limited (INFY)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 140419C00025000 C 04/19/14 25.0 27.00 28.10
INFY 140419C00030000 C 04/19/14 30.0 22.00 23.10
INFY 140419C00035000 C 04/19/14 35.0 16.90 18.10
INFY 140419C00040000 C 04/19/14 40.0 12.00 13.20
INFY 140419C00042500 C 04/19/14 42.5 9.10 10.60
INFY 140419C00045000 C 04/19/14 45.0 7.80 8.10
INFY 140419C00047500 C 04/19/14 47.5 5.20 5.60
INFY 140419C00050000 C 04/19/14 50.0 2.75 3.10
INFY 140419C00052500 C 04/19/14 52.5 0.30 0.50
INFY 140419C00055000 C 04/19/14 55.0 0.00 0.05
INFY 140419C00057500 C 04/19/14 57.5 0.00 0.05
INFY 140419C00060000 C 04/19/14 60.0 0.00 0.05
INFY 140419C00062500 C 04/19/14 62.5 0.00 0.05
INFY 140419C00065000 C 04/19/14 65.0 0.00 0.05
INFY 140419C00067500 C 04/19/14 67.5 0.00 0.05
INFY 140419C00070000 C 04/19/14 70.0 0.00 0.05
INFY 140419P00025000 P 04/19/14 25.0 0.00 0.05
INFY 140419P00030000 P 04/19/14 30.0 0.00 0.05
INFY 140419P00035000 P 04/19/14 35.0 0.00 0.05
INFY 140419P00040000 P 04/19/14 40.0 0.00 0.05
INFY 140419P00042500 P 04/19/14 42.5 0.00 0.05
INFY 140419P00045000 P 04/19/14 45.0 0.00 0.05
INFY 140419P00047500 P 04/19/14 47.5 0.00 0.05
INFY 140419P00050000 P 04/19/14 50.0 0.00 0.05
INFY 140419P00052500 P 04/19/14 52.5 0.00 0.05
INFY 140419P00055000 P 04/19/14 55.0 2.00 2.20
INFY 140419P00057500 P 04/19/14 57.5 4.40 4.70
INFY 140419P00060000 P 04/19/14 60.0 6.90 7.20
INFY 140419P00062500 P 04/19/14 62.5 9.20 9.80
INFY 140419P00065000 P 04/19/14 65.0 11.60 13.10
INFY 140419P00067500 P 04/19/14 67.5 14.00 15.60
INFY 140419P00070000 P 04/19/14 70.0 16.50 18.10
INFY 140517C00042500 C 05/17/14 42.5 9.60 10.60
INFY 140517C00045000 C 05/17/14 45.0 7.20 8.20
INFY 140517C00047500 C 05/17/14 47.5 5.20 5.80
INFY 140517C00050000 C 05/17/14 50.0 3.40 3.60
INFY 140517C00052500 C 05/17/14 52.5 1.75 1.80
INFY 140517C00055000 C 05/17/14 55.0 0.70 0.75
INFY 140517C00057500 C 05/17/14 57.5 0.15 0.30
INFY 140517C00060000 C 05/17/14 60.0 0.00 0.10
INFY 140517C00062500 C 05/17/14 62.5 0.00 0.10
INFY 140517C00065000 C 05/17/14 65.0 0.00 0.05
INFY 140517P00042500 P 05/17/14 42.5 0.00 0.10
INFY 140517P00045000 P 05/17/14 45.0 0.05 0.20
INFY 140517P00047500 P 05/17/14 47.5 0.20 0.30
INFY 140517P00050000 P 05/17/14 50.0 0.55 0.60
INFY 140517P00052500 P 05/17/14 52.5 1.35 1.40
INFY 140517P00055000 P 05/17/14 55.0 2.75 2.90
INFY 140517P00057500 P 05/17/14 57.5 4.70 5.40
INFY 140517P00060000 P 05/17/14 60.0 7.00 7.90
INFY 140517P00062500 P 05/17/14 62.5 9.50 10.50
INFY 140517P00065000 P 05/17/14 65.0 12.00 12.80
INFY 140719C00035000 C 07/19/14 35.0 17.10 18.10
INFY 140719C00040000 C 07/19/14 40.0 12.20 13.20
INFY 140719C00042500 C 07/19/14 42.5 9.90 10.80
INFY 140719C00045000 C 07/19/14 45.0 7.90 8.60
INFY 140719C00047500 C 07/19/14 47.5 5.90 6.60
INFY 140719C00050000 C 07/19/14 50.0 4.40 4.80
INFY 140719C00052500 C 07/19/14 52.5 3.10 3.40
INFY 140719C00055000 C 07/19/14 55.0 2.10 2.30
INFY 140719C00057500 C 07/19/14 57.5 1.30 1.50
INFY 140719C00060000 C 07/19/14 60.0 0.80 1.00
INFY 140719C00062500 C 07/19/14 62.5 0.45 0.60
INFY 140719C00065000 C 07/19/14 65.0 0.25 0.40
INFY 140719C00067500 C 07/19/14 67.5 0.15 0.30
INFY 140719C00070000 C 07/19/14 70.0 0.15 0.25
INFY 140719C00075000 C 07/19/14 75.0 0.00 0.20
INFY 140719P00035000 P 07/19/14 35.0 0.05 0.25
INFY 140719P00040000 P 07/19/14 40.0 0.30 0.45
INFY 140719P00042500 P 07/19/14 42.5 0.55 0.70
INFY 140719P00045000 P 07/19/14 45.0 0.90 1.05
INFY 140719P00047500 P 07/19/14 47.5 1.45 1.60
INFY 140719P00050000 P 07/19/14 50.0 2.30 2.50
INFY 140719P00052500 P 07/19/14 52.5 3.40 3.60
INFY 140719P00055000 P 07/19/14 55.0 4.80 5.10
INFY 140719P00057500 P 07/19/14 57.5 6.50 7.30
INFY 140719P00060000 P 07/19/14 60.0 8.50 9.30
INFY 140719P00062500 P 07/19/14 62.5 10.60 11.60
INFY 140719P00065000 P 07/19/14 65.0 12.90 13.90
INFY 140719P00067500 P 07/19/14 67.5 15.30 16.30
INFY 140719P00070000 P 07/19/14 70.0 17.70 18.70
INFY 140719P00075000 P 07/19/14 75.0 22.10 23.60
INFY 141018C00040000 C 10/18/14 40.0 12.40 13.40
INFY 141018C00045000 C 10/18/14 45.0 8.50 9.30
INFY 141018C00047500 C 10/18/14 47.5 6.90 7.50
INFY 141018C00050000 C 10/18/14 50.0 5.40 6.00
INFY 141018C00052500 C 10/18/14 52.5 4.20 4.60
INFY 141018C00055000 C 10/18/14 55.0 3.20 3.60
INFY 141018C00057500 C 10/18/14 57.5 2.25 2.60
INFY 141018C00060000 C 10/18/14 60.0 1.65 1.90
INFY 141018C00062500 C 10/18/14 62.5 1.15 1.45
INFY 141018C00065000 C 10/18/14 65.0 0.85 1.00
INFY 141018C00067500 C 10/18/14 67.5 0.50 0.75
INFY 141018C00070000 C 10/18/14 70.0 0.40 0.65
INFY 141018C00075000 C 10/18/14 75.0 0.15 0.30
INFY 141018C00080000 C 10/18/14 80.0 0.05 0.25
INFY 141018P00040000 P 10/18/14 40.0 0.80 1.00
INFY 141018P00045000 P 10/18/14 45.0 1.85 2.05
INFY 141018P00047500 P 10/18/14 47.5 2.60 2.85
INFY 141018P00050000 P 10/18/14 50.0 3.60 3.90
INFY 141018P00052500 P 10/18/14 52.5 4.80 5.10
INFY 141018P00055000 P 10/18/14 55.0 6.20 6.60
INFY 141018P00057500 P 10/18/14 57.5 7.80 8.40
INFY 141018P00060000 P 10/18/14 60.0 9.70 10.50
INFY 141018P00062500 P 10/18/14 62.5 11.60 12.50
INFY 141018P00065000 P 10/18/14 65.0 13.70 14.70
INFY 141018P00067500 P 10/18/14 67.5 16.10 17.00
INFY 141018P00070000 P 10/18/14 70.0 18.30 19.30
INFY 141018P00075000 P 10/18/14 75.0 22.90 24.10
INFY 141018P00080000 P 10/18/14 80.0 27.70 28.90
INFY 150117C00022500 C 01/17/15 22.5 29.40 30.80
INFY 150117C00025000 C 01/17/15 25.0 26.80 28.20
INFY 150117C00027500 C 01/17/15 27.5 24.40 25.80
INFY 150117C00030000 C 01/17/15 30.0 22.10 23.10
INFY 150117C00032500 C 01/17/15 32.5 19.60 20.70
INFY 150117C00035000 C 01/17/15 35.0 17.20 18.30
INFY 150117C00037500 C 01/17/15 37.5 14.90 16.00
INFY 150117C00040000 C 01/17/15 40.0 12.70 13.90
INFY 150117C00042500 C 01/17/15 42.5 10.80 11.80
INFY 150117C00045000 C 01/17/15 45.0 9.00 9.90
INFY 150117C00047500 C 01/17/15 47.5 7.50 8.20
INFY 150117C00050000 C 01/17/15 50.0 6.10 6.70
INFY 150117C00052500 C 01/17/15 52.5 4.80 5.40
INFY 150117C00055000 C 01/17/15 55.0 3.80 4.30
INFY 150117C00057500 C 01/17/15 57.5 2.95 3.40
INFY 150117C00060000 C 01/17/15 60.0 2.25 2.70
INFY 150117C00062500 C 01/17/15 62.5 1.90 2.10
INFY 150117C00065000 C 01/17/15 65.0 1.35 1.65
INFY 150117C00067500 C 01/17/15 67.5 1.00 1.30
INFY 150117C00070000 C 01/17/15 70.0 0.70 0.90
INFY 150117C00075000 C 01/17/15 75.0 0.35 0.65
INFY 150117C00080000 C 01/17/15 80.0 0.20 0.45
INFY 150117C00085000 C 01/17/15 85.0 0.05 0.35
INFY 150117C00090000 C 01/17/15 90.0 0.00 0.25
INFY 150117P00022500 P 01/17/15 22.5 0.00 0.15
INFY 150117P00025000 P 01/17/15 25.0 0.00 0.25
INFY 150117P00027500 P 01/17/15 27.5 0.15 0.30
INFY 150117P00030000 P 01/17/15 30.0 0.15 0.40
INFY 150117P00032500 P 01/17/15 32.5 0.30 0.60
INFY 150117P00035000 P 01/17/15 35.0 0.45 0.80
INFY 150117P00037500 P 01/17/15 37.5 0.80 1.10
INFY 150117P00040000 P 01/17/15 40.0 1.30 1.40
INFY 150117P00042500 P 01/17/15 42.5 1.80 2.15
INFY 150117P00045000 P 01/17/15 45.0 2.45 2.80
INFY 150117P00047500 P 01/17/15 47.5 3.30 3.70
INFY 150117P00050000 P 01/17/15 50.0 4.40 4.90
INFY 150117P00052500 P 01/17/15 52.5 5.60 6.10
INFY 150117P00055000 P 01/17/15 55.0 7.10 7.60
INFY 150117P00057500 P 01/17/15 57.5 8.70 9.30
INFY 150117P00060000 P 01/17/15 60.0 10.40 10.80
INFY 150117P00062500 P 01/17/15 62.5 12.30 13.30
INFY 150117P00065000 P 01/17/15 65.0 14.30 15.40
INFY 150117P00067500 P 01/17/15 67.5 16.50 17.60
INFY 150117P00070000 P 01/17/15 70.0 18.50 19.90
INFY 150117P00075000 P 01/17/15 75.0 23.40 24.70
INFY 150117P00080000 P 01/17/15 80.0 28.20 29.40
INFY 150117P00085000 P 01/17/15 85.0 33.00 34.30
INFY 150117P00090000 P 01/17/15 90.0 37.60 39.20
INFY 160115C00025000 C 01/15/16 25.0 26.70 28.10
INFY 160115C00030000 C 01/15/16 30.0 22.10 23.40
INFY 160115C00032500 C 01/15/16 32.5 19.80 21.10
INFY 160115C00035000 C 01/15/16 35.0 17.70 19.30
INFY 160115C00037500 C 01/15/16 37.5 15.90 17.20
INFY 160115C00040000 C 01/15/16 40.0 14.10 15.50
INFY 160115C00042500 C 01/15/16 42.5 12.40 13.80
INFY 160115C00045000 C 01/15/16 45.0 10.90 12.30
INFY 160115C00047500 C 01/15/16 47.5 9.60 10.70
INFY 160115C00050000 C 01/15/16 50.0 8.40 9.40
INFY 160115C00052500 C 01/15/16 52.5 7.20 8.30
INFY 160115C00055000 C 01/15/16 55.0 6.20 7.00
INFY 160115C00057500 C 01/15/16 57.5 5.30 6.20
INFY 160115C00060000 C 01/15/16 60.0 4.60 5.30
INFY 160115C00062500 C 01/15/16 62.5 3.90 4.60
INFY 160115C00065000 C 01/15/16 65.0 3.30 4.00
INFY 160115C00067500 C 01/15/16 67.5 2.70 3.50
INFY 160115C00070000 C 01/15/16 70.0 2.30 3.00
INFY 160115C00075000 C 01/15/16 75.0 1.65 2.15
INFY 160115C00080000 C 01/15/16 80.0 1.10 1.60
INFY 160115C00085000 C 01/15/16 85.0 0.75 1.25
INFY 160115C00090000 C 01/15/16 90.0 0.45 0.95
INFY 160115P00025000 P 01/15/16 25.0 0.40 0.80
INFY 160115P00030000 P 01/15/16 30.0 1.00 1.45
INFY 160115P00032500 P 01/15/16 32.5 1.40 1.85
INFY 160115P00035000 P 01/15/16 35.0 1.95 2.45
INFY 160115P00037500 P 01/15/16 37.5 2.45 3.20
INFY 160115P00040000 P 01/15/16 40.0 3.20 3.80
INFY 160115P00042500 P 01/15/16 42.5 4.00 4.80
INFY 160115P00045000 P 01/15/16 45.0 5.00 5.80
INFY 160115P00047500 P 01/15/16 47.5 6.00 6.90
INFY 160115P00050000 P 01/15/16 50.0 7.20 8.00
INFY 160115P00052500 P 01/15/16 52.5 8.60 9.60
INFY 160115P00055000 P 01/15/16 55.0 10.10 11.00
INFY 160115P00057500 P 01/15/16 57.5 11.50 12.80
INFY 160115P00060000 P 01/15/16 60.0 13.10 14.50
INFY 160115P00062500 P 01/15/16 62.5 14.80 16.30
INFY 160115P00065000 P 01/15/16 65.0 16.70 18.20
INFY 160115P00067500 P 01/15/16 67.5 18.60 20.10
INFY 160115P00070000 P 01/15/16 70.0 20.60 22.30
INFY 160115P00075000 P 01/15/16 75.0 24.80 26.50
INFY 160115P00080000 P 01/15/16 80.0 29.00 31.00
INFY 160115P00085000 P 01/15/16 85.0 33.60 35.60
INFY 160115P00090000 P 01/15/16 90.0 38.30 40.30

OPRA data is delayed 15 minutes.