$69.87 +1.02 (1.48%) Infosys Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 69.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.02 (1.48%)
Prev Close: 68.85
Open: 69.16
Bid: 69.32
Ask: 70.00
Options:

Call Options: INFY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 INFY1420L45 22.30 0.00 23.90 225.0 25.20 52.0 0.0 0
47.50 INFY1420L47.5 19.50 0.00 20.30 23.0 23.40 1.0 0.0 0
50.00 INFY1420L50 17.10 0.00 17.90 134.0 20.20 31.0 0.0 0
52.50 INFY1420L52.5 14.60 0.00 15.30 129.0 17.60 23.0 0.0 0
55.00 INFY1420L55 7.60 -4.40 12.80 116.0 15.10 10.0 5.0 5
57.50 INFY1420L57.5 12.30 0.99 12.00 373.0 12.50 81.0 131.0 625
60.00 INFY1420L60 9.70 1.00 8.90 416.0 10.10 117.0 7.0 96
62.50 INFY1420L62.5 7.41 1.11 6.90 366.0 7.60 164.0 1.0 395
65.00 INFY1420L65 4.20 0.00 4.50 607.0 5.20 254.0 3.0 154
67.50 INFY1420L67.5 3.00 0.85 2.85 31.0 3.00 78.0 26.0 336
70.00 INFY1420L70 1.28 0.38 1.20 208.0 1.40 132.0 141.0 259
72.50 INFY1420L72.5 0.35 0.00 0.35 86.0 0.45 49.0 58.0 320
75.00 INFY1420L75 0.15 0.10 0.05 10.0 0.15 121.0 2.0 4
77.50 INFY1420L77.5 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
80.00 INFY1420L80 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0

Put Options: INFY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 INFY1420X45 0.05 0.00 0.00 0.0 0.05 124.0 0.0 0
47.50 INFY1420X47.5 0.05 0.00 0.05 181.0 0.05 78.0 0.0 0
50.00 INFY1420X50 0.24 0.19 0.05 229.0 0.05 52.0 10.0 10
52.50 INFY1420X52.5 0.03 -0.02 0.05 31.0 0.05 48.0 2.0 120
55.00 INFY1420X55 0.07 0.02 0.05 10.0 0.05 39.0 2.0 102
57.50 INFY1420X57.5 0.10 0.00 0.05 10.0 0.10 146.0 30.0 258
60.00 INFY1420X60 0.30 0.25 0.05 10.0 0.10 376.0 123.0 480
62.50 INFY1420X62.5 0.10 0.00 0.05 136.0 0.20 606.0 100.0 1,045
65.00 INFY1420X65 0.30 0.00 0.15 297.0 0.30 93.0 132.0 1,487
67.50 INFY1420X67.5 0.70 -0.25 0.55 241.0 0.75 577.0 36.0 267
70.00 INFY1420X70 1.60 -0.35 1.40 68.0 1.65 461.0 1138.0 2,313
72.50 INFY1420X72.5 5.30 1.80 2.90 144.0 3.50 425.0 2.0 2
75.00 INFY1420X75 4.70 0.00 5.00 109.0 6.20 208.0 0.0 0
77.50 INFY1420X77.5 7.90 0.00 7.50 18.0 8.80 39.0 0.0 0
80.00 INFY1420X80 10.10 0.00 9.90 147.0 11.60 346.0 0.0 0