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 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFY 160715C00002500 C 07/15/16 2.5 14.90 16.00
INFY 160715C00005000 C 07/15/16 5.0 10.80 14.20
INFY 160715C00007500 C 07/15/16 7.5 8.10 12.50
INFY 160715C00010000 C 07/15/16 10.0 7.10 9.20
INFY 160715C00012500 C 07/15/16 12.5 5.10 5.50
INFY 160715C00015000 C 07/15/16 15.0 2.70 3.10
INFY 160715C00017500 C 07/15/16 17.5 0.80 0.85
INFY 160715C00020000 C 07/15/16 20.0 0.05 0.10
INFY 160715C00022500 C 07/15/16 22.5 0.00 0.05
INFY 160715C00025000 C 07/15/16 25.0 0.00 0.05
INFY 160715C00027500 C 07/15/16 27.5 0.00 0.05
INFY 160715C00030000 C 07/15/16 30.0 0.00 0.05
INFY 160715C00032500 C 07/15/16 32.5 0.00 0.05
INFY 160715P00002500 P 07/15/16 2.5 0.00 0.05
INFY 160715P00005000 P 07/15/16 5.0 0.00 0.05
INFY 160715P00007500 P 07/15/16 7.5 0.00 0.05
INFY 160715P00010000 P 07/15/16 10.0 0.00 0.05
INFY 160715P00012500 P 07/15/16 12.5 0.00 0.05
INFY 160715P00015000 P 07/15/16 15.0 0.00 0.10
INFY 160715P00017500 P 07/15/16 17.5 0.40 0.45
INFY 160715P00020000 P 07/15/16 20.0 2.05 2.35
INFY 160715P00022500 P 07/15/16 22.5 4.50 4.80
INFY 160715P00025000 P 07/15/16 25.0 6.60 7.60
INFY 160715P00027500 P 07/15/16 27.5 9.30 10.20
INFY 160715P00030000 P 07/15/16 30.0 10.90 13.20
INFY 160715P00032500 P 07/15/16 32.5 14.00 15.30
INFY 160819C00002500 C 08/19/16 2.5 14.60 16.30
INFY 160819C00005000 C 08/19/16 5.0 11.10 13.50
INFY 160819C00007500 C 08/19/16 7.5 8.70 11.40
INFY 160819C00010000 C 08/19/16 10.0 7.70 8.10
INFY 160819C00012500 C 08/19/16 12.5 5.20 5.60
INFY 160819C00015000 C 08/19/16 15.0 2.75 3.20
INFY 160819C00017500 C 08/19/16 17.5 0.95 1.10
INFY 160819C00020000 C 08/19/16 20.0 0.10 0.25
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 0.05 0.20
INFY 160819P00017500 P 08/19/16 17.5 0.60 0.70
INFY 160819P00020000 P 08/19/16 20.0 2.15 2.40
INFY 160819P00022500 P 08/19/16 22.5 4.50 4.90
INFY 160819P00025000 P 08/19/16 25.0 7.00 7.40
INFY 160819P00030000 P 08/19/16 30.0 11.40 13.20
INFY 160819P00035000 P 08/19/16 35.0 16.80 17.80
INFY 161021C00002500 C 10/21/16 2.5 14.60 15.80
INFY 161021C00005000 C 10/21/16 5.0 12.20 13.70
INFY 161021C00007500 C 10/21/16 7.5 9.70 11.10
INFY 161021C00010000 C 10/21/16 10.0 7.70 8.20
INFY 161021C00012500 C 10/21/16 12.5 5.20 5.70
INFY 161021C00015000 C 10/21/16 15.0 3.10 3.40
INFY 161021C00017500 C 10/21/16 17.5 1.30 1.55
INFY 161021C00020000 C 10/21/16 20.0 0.35 0.55
INFY 161021C00022500 C 10/21/16 22.5 0.05 0.20
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 0.05 0.15
INFY 161021P00015000 P 10/21/16 15.0 0.30 0.50
INFY 161021P00017500 P 10/21/16 17.5 1.05 1.20
INFY 161021P00020000 P 10/21/16 20.0 2.60 2.85
INFY 161021P00022500 P 10/21/16 22.5 4.60 5.20
INFY 161021P00025000 P 10/21/16 25.0 7.10 7.60
INFY 161021P00030000 P 10/21/16 30.0 12.00 12.90
INFY 170120C00002500 C 01/20/17 2.5 14.90 15.90
INFY 170120C00005000 C 01/20/17 5.0 12.10 13.70
INFY 170120C00007500 C 01/20/17 7.5 10.20 10.60
INFY 170120C00008130 C 01/20/17 8.1 9.50 10.00
INFY 170120C00008750 C 01/20/17 8.8 8.90 9.40
INFY 170120C00009380 C 01/20/17 9.4 8.30 8.80
INFY 170120C00010000 C 01/20/17 10.0 7.70 8.20
INFY 170120C00010630 C 01/20/17 10.6 7.10 7.60
INFY 170120C00011250 C 01/20/17 11.3 6.50 7.00
INFY 170120C00011880 C 01/20/17 11.9 5.90 6.40
INFY 170120C00012500 C 01/20/17 12.5 5.30 5.90
INFY 170120C00013130 C 01/20/17 13.1 4.70 5.30
INFY 170120C00013750 C 01/20/17 13.8 4.10 4.80
INFY 170120C00014380 C 01/20/17 14.4 3.80 4.10
INFY 170120C00015000 C 01/20/17 15.0 3.30 3.60
INFY 170120C00015630 C 01/20/17 15.6 2.85 3.10
INFY 170120C00016250 C 01/20/17 16.3 2.45 2.65
INFY 170120C00016880 C 01/20/17 16.9 2.00 2.25
INFY 170120C00017500 C 01/20/17 17.5 1.75 1.90
INFY 170120C00018130 C 01/20/17 18.1 1.35 1.50
INFY 170120C00018750 C 01/20/17 18.8 1.05 1.25
INFY 170120C00019380 C 01/20/17 19.4 0.80 1.05
INFY 170120C00020000 C 01/20/17 20.0 0.60 0.85
INFY 170120C00021250 C 01/20/17 21.3 0.30 0.55
INFY 170120C00022500 C 01/20/17 22.5 0.15 0.40
INFY 170120C00023750 C 01/20/17 23.8 0.05 0.25
INFY 170120C00025000 C 01/20/17 25.0 0.00 0.15
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 0.10
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 0.05 0.15
INFY 170120P00011250 P 01/20/17 11.3 0.05 0.20
INFY 170120P00011880 P 01/20/17 11.9 0.10 0.25
INFY 170120P00012500 P 01/20/17 12.5 0.15 0.35
INFY 170120P00013130 P 01/20/17 13.1 0.20 0.40
INFY 170120P00013750 P 01/20/17 13.8 0.25 0.50
INFY 170120P00014380 P 01/20/17 14.4 0.40 0.65
INFY 170120P00015000 P 01/20/17 15.0 0.50 0.70
INFY 170120P00015630 P 01/20/17 15.6 0.65 0.85
INFY 170120P00016250 P 01/20/17 16.3 0.90 1.05
INFY 170120P00016880 P 01/20/17 16.9 1.10 1.30
INFY 170120P00017500 P 01/20/17 17.5 1.35 1.55
INFY 170120P00018130 P 01/20/17 18.1 1.70 1.85
INFY 170120P00018750 P 01/20/17 18.8 2.00 2.20
INFY 170120P00019380 P 01/20/17 19.4 2.40 2.60
INFY 170120P00020000 P 01/20/17 20.0 2.80 3.10
INFY 170120P00021250 P 01/20/17 21.3 3.70 4.10
INFY 170120P00022500 P 01/20/17 22.5 4.60 5.20
INFY 170120P00023750 P 01/20/17 23.8 5.80 6.30
INFY 170120P00025000 P 01/20/17 25.0 7.10 7.50
INFY 170120P00027500 P 01/20/17 27.5 9.60 10.00
INFY 170120P00030000 P 01/20/17 30.0 12.00 12.50
INFY 170120P00032500 P 01/20/17 32.5 12.30 16.70
INFY 170120P00035000 P 01/20/17 35.0 16.70 17.80

OPRA data is delayed 15 minutes.