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 (2016-07-15)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EBIX 160819C00036000 C 08/19/16 36.0 15.20 18.60
EBIX 160819C00037000 C 08/19/16 37.0 14.20 17.70
EBIX 160819C00038000 C 08/19/16 38.0 13.20 16.70
EBIX 160819C00039000 C 08/19/16 39.0 12.20 15.70
EBIX 160819C00040000 C 08/19/16 40.0 11.10 14.30
EBIX 160819C00041000 C 08/19/16 41.0 10.20 13.30
EBIX 160819C00042000 C 08/19/16 42.0 9.20 12.80
EBIX 160819C00043000 C 08/19/16 43.0 8.30 12.00
EBIX 160819C00044000 C 08/19/16 44.0 7.30 11.30
EBIX 160819C00045000 C 08/19/16 45.0 6.40 8.90
EBIX 160819C00046000 C 08/19/16 46.0 5.50 9.40
EBIX 160819C00047000 C 08/19/16 47.0 4.50 8.50
EBIX 160819C00048000 C 08/19/16 48.0 3.70 7.60
EBIX 160819C00049000 C 08/19/16 49.0 4.50 6.70
EBIX 160819C00050000 C 08/19/16 50.0 4.00 4.70
EBIX 160819C00055000 C 08/19/16 55.0 1.20 1.55
EBIX 160819C00060000 C 08/19/16 60.0 0.15 0.75
EBIX 160819C00065000 C 08/19/16 65.0 0.00 0.85
EBIX 160819C00070000 C 08/19/16 70.0 0.00 0.50
EBIX 160819P00036000 P 08/19/16 36.0 0.00 0.50
EBIX 160819P00037000 P 08/19/16 37.0 0.00 0.50
EBIX 160819P00038000 P 08/19/16 38.0 0.00 0.50
EBIX 160819P00039000 P 08/19/16 39.0 0.00 0.50
EBIX 160819P00040000 P 08/19/16 40.0 0.00 1.15
EBIX 160819P00041000 P 08/19/16 41.0 0.00 0.50
EBIX 160819P00042000 P 08/19/16 42.0 0.00 0.80
EBIX 160819P00043000 P 08/19/16 43.0 0.00 0.50
EBIX 160819P00044000 P 08/19/16 44.0 0.00 0.50
EBIX 160819P00045000 P 08/19/16 45.0 0.00 0.50
EBIX 160819P00046000 P 08/19/16 46.0 0.05 0.60
EBIX 160819P00047000 P 08/19/16 47.0 0.30 0.55
EBIX 160819P00048000 P 08/19/16 48.0 0.40 0.85
EBIX 160819P00049000 P 08/19/16 49.0 0.60 1.00
EBIX 160819P00050000 P 08/19/16 50.0 0.80 1.00
EBIX 160819P00055000 P 08/19/16 55.0 2.75 3.30
EBIX 160819P00060000 P 08/19/16 60.0 5.30 9.20
EBIX 160819P00065000 P 08/19/16 65.0 10.10 13.10
EBIX 160819P00070000 P 08/19/16 70.0 15.00 18.90
EBIX 160916C00016000 C 09/16/16 16.0 35.10 39.00
EBIX 160916C00017000 C 09/16/16 17.0 34.10 38.00
EBIX 160916C00018000 C 09/16/16 18.0 33.10 36.70
EBIX 160916C00019000 C 09/16/16 19.0 32.10 35.70
EBIX 160916C00020000 C 09/16/16 20.0 31.10 35.10
EBIX 160916C00021000 C 09/16/16 21.0 30.40 34.10
EBIX 160916C00022000 C 09/16/16 22.0 29.10 32.70
EBIX 160916C00023000 C 09/16/16 23.0 28.10 31.70
EBIX 160916C00024000 C 09/16/16 24.0 27.10 31.10
EBIX 160916C00025000 C 09/16/16 25.0 26.20 30.10
EBIX 160916C00026000 C 09/16/16 26.0 25.10 28.70
EBIX 160916C00027000 C 09/16/16 27.0 24.10 27.70
EBIX 160916C00028000 C 09/16/16 28.0 23.10 27.10
EBIX 160916C00029000 C 09/16/16 29.0 22.10 25.80
EBIX 160916C00030000 C 09/16/16 30.0 21.10 24.50
EBIX 160916C00031000 C 09/16/16 31.0 20.20 22.90
EBIX 160916C00032000 C 09/16/16 32.0 19.20 22.80
EBIX 160916C00033000 C 09/16/16 33.0 18.30 21.30
EBIX 160916C00034000 C 09/16/16 34.0 17.10 20.60
EBIX 160916C00035000 C 09/16/16 35.0 16.10 19.60
EBIX 160916C00036000 C 09/16/16 36.0 15.10 19.20
EBIX 160916C00037000 C 09/16/16 37.0 14.10 17.60
EBIX 160916C00038000 C 09/16/16 38.0 13.10 16.00
EBIX 160916C00039000 C 09/16/16 39.0 12.30 16.20
EBIX 160916C00040000 C 09/16/16 40.0 12.20 14.00
EBIX 160916C00041000 C 09/16/16 41.0 10.40 13.00
EBIX 160916C00042000 C 09/16/16 42.0 10.40 12.10
EBIX 160916C00043000 C 09/16/16 43.0 8.50 11.50
EBIX 160916C00044000 C 09/16/16 44.0 7.50 11.60
EBIX 160916C00045000 C 09/16/16 45.0 6.70 10.60
EBIX 160916C00046000 C 09/16/16 46.0 5.70 9.80
EBIX 160916C00047000 C 09/16/16 47.0 5.10 9.00
EBIX 160916C00048000 C 09/16/16 48.0 5.90 6.70
EBIX 160916C00049000 C 09/16/16 49.0 5.40 5.90
EBIX 160916C00050000 C 09/16/16 50.0 4.70 5.20
EBIX 160916C00055000 C 09/16/16 55.0 1.95 2.30
EBIX 160916C00060000 C 09/16/16 60.0 0.55 0.75
EBIX 160916C00065000 C 09/16/16 65.0 0.00 0.50
EBIX 160916C00070000 C 09/16/16 70.0 0.00 0.80
EBIX 160916P00016000 P 09/16/16 16.0 0.00 1.15
EBIX 160916P00017000 P 09/16/16 17.0 0.00 0.50
EBIX 160916P00018000 P 09/16/16 18.0 0.00 0.50
EBIX 160916P00019000 P 09/16/16 19.0 0.00 0.80
EBIX 160916P00020000 P 09/16/16 20.0 0.00 1.15
EBIX 160916P00021000 P 09/16/16 21.0 0.00 0.50
EBIX 160916P00022000 P 09/16/16 22.0 0.00 0.50
EBIX 160916P00023000 P 09/16/16 23.0 0.00 0.50
EBIX 160916P00024000 P 09/16/16 24.0 0.00 0.50
EBIX 160916P00025000 P 09/16/16 25.0 0.00 0.50
EBIX 160916P00026000 P 09/16/16 26.0 0.00 0.50
EBIX 160916P00027000 P 09/16/16 27.0 0.00 1.15
EBIX 160916P00028000 P 09/16/16 28.0 0.00 0.50
EBIX 160916P00029000 P 09/16/16 29.0 0.00 0.50
EBIX 160916P00030000 P 09/16/16 30.0 0.00 0.50
EBIX 160916P00031000 P 09/16/16 31.0 0.00 0.50
EBIX 160916P00032000 P 09/16/16 32.0 0.00 0.50
EBIX 160916P00033000 P 09/16/16 33.0 0.05 0.50
EBIX 160916P00034000 P 09/16/16 34.0 0.00 0.50
EBIX 160916P00035000 P 09/16/16 35.0 0.00 0.50
EBIX 160916P00036000 P 09/16/16 36.0 0.00 0.85
EBIX 160916P00037000 P 09/16/16 37.0 0.00 1.15
EBIX 160916P00038000 P 09/16/16 38.0 0.00 0.90
EBIX 160916P00039000 P 09/16/16 39.0 0.00 0.50
EBIX 160916P00040000 P 09/16/16 40.0 0.15 1.20
EBIX 160916P00041000 P 09/16/16 41.0 0.05 0.65
EBIX 160916P00042000 P 09/16/16 42.0 0.05 1.05
EBIX 160916P00043000 P 09/16/16 43.0 0.05 1.30
EBIX 160916P00044000 P 09/16/16 44.0 0.10 0.75
EBIX 160916P00045000 P 09/16/16 45.0 0.50 0.85
EBIX 160916P00046000 P 09/16/16 46.0 0.65 1.20
EBIX 160916P00047000 P 09/16/16 47.0 0.80 1.25
EBIX 160916P00048000 P 09/16/16 48.0 1.00 1.50
EBIX 160916P00049000 P 09/16/16 49.0 1.20 1.50
EBIX 160916P00050000 P 09/16/16 50.0 1.50 2.10
EBIX 160916P00055000 P 09/16/16 55.0 3.60 4.40
EBIX 160916P00060000 P 09/16/16 60.0 5.70 9.60
EBIX 160916P00065000 P 09/16/16 65.0 10.10 13.30
EBIX 160916P00070000 P 09/16/16 70.0 15.10 19.00
EBIX 161216C00023000 C 12/16/16 23.0 28.10 32.10
EBIX 161216C00024000 C 12/16/16 24.0 27.10 30.90
EBIX 161216C00025000 C 12/16/16 25.0 26.10 30.10
EBIX 161216C00026000 C 12/16/16 26.0 25.10 29.00
EBIX 161216C00027000 C 12/16/16 27.0 24.10 28.10
EBIX 161216C00028000 C 12/16/16 28.0 23.10 26.70
EBIX 161216C00029000 C 12/16/16 29.0 22.10 26.20
EBIX 161216C00030000 C 12/16/16 30.0 21.20 25.10
EBIX 161216C00031000 C 12/16/16 31.0 20.30 24.20
EBIX 161216C00032000 C 12/16/16 32.0 19.30 23.40
EBIX 161216C00033000 C 12/16/16 33.0 18.30 21.90
EBIX 161216C00034000 C 12/16/16 34.0 17.50 21.20
EBIX 161216C00035000 C 12/16/16 35.0 16.50 20.60
EBIX 161216C00036000 C 12/16/16 36.0 15.50 19.60
EBIX 161216C00037000 C 12/16/16 37.0 14.70 18.70
EBIX 161216C00038000 C 12/16/16 38.0 14.80 16.90
EBIX 161216C00039000 C 12/16/16 39.0 14.00 15.60
EBIX 161216C00040000 C 12/16/16 40.0 12.10 16.20
EBIX 161216C00041000 C 12/16/16 41.0 11.30 15.30
EBIX 161216C00042000 C 12/16/16 42.0 10.50 14.50
EBIX 161216C00043000 C 12/16/16 43.0 9.70 13.50
EBIX 161216C00044000 C 12/16/16 44.0 8.90 13.00
EBIX 161216C00045000 C 12/16/16 45.0 8.10 12.20
EBIX 161216C00046000 C 12/16/16 46.0 9.20 9.90
EBIX 161216C00047000 C 12/16/16 47.0 8.50 9.20
EBIX 161216C00048000 C 12/16/16 48.0 7.80 8.50
EBIX 161216C00049000 C 12/16/16 49.0 7.10 7.80
EBIX 161216C00050000 C 12/16/16 50.0 6.50 7.20
EBIX 161216C00055000 C 12/16/16 55.0 3.80 4.50
EBIX 161216C00060000 C 12/16/16 60.0 2.10 2.75
EBIX 161216C00065000 C 12/16/16 65.0 1.05 1.40
EBIX 161216C00070000 C 12/16/16 70.0 0.05 3.60
EBIX 161216C00075000 C 12/16/16 75.0 0.00 1.45
EBIX 161216P00023000 P 12/16/16 23.0 0.00 0.50
EBIX 161216P00024000 P 12/16/16 24.0 0.00 1.40
EBIX 161216P00025000 P 12/16/16 25.0 0.00 1.40
EBIX 161216P00026000 P 12/16/16 26.0 0.00 1.40
EBIX 161216P00027000 P 12/16/16 27.0 0.00 1.40
EBIX 161216P00028000 P 12/16/16 28.0 0.00 1.40
EBIX 161216P00029000 P 12/16/16 29.0 0.00 2.25
EBIX 161216P00030000 P 12/16/16 30.0 0.00 2.30
EBIX 161216P00031000 P 12/16/16 31.0 0.00 1.05
EBIX 161216P00032000 P 12/16/16 32.0 0.00 2.45
EBIX 161216P00033000 P 12/16/16 33.0 0.00 1.60
EBIX 161216P00034000 P 12/16/16 34.0 0.05 1.35
EBIX 161216P00035000 P 12/16/16 35.0 0.05 1.70
EBIX 161216P00036000 P 12/16/16 36.0 0.05 4.00
EBIX 161216P00037000 P 12/16/16 37.0 0.40 1.15
EBIX 161216P00038000 P 12/16/16 38.0 0.05 2.10
EBIX 161216P00039000 P 12/16/16 39.0 0.25 2.10
EBIX 161216P00040000 P 12/16/16 40.0 0.05 3.90
EBIX 161216P00041000 P 12/16/16 41.0 1.05 1.70
EBIX 161216P00042000 P 12/16/16 42.0 1.25 2.00
EBIX 161216P00043000 P 12/16/16 43.0 1.40 2.20
EBIX 161216P00044000 P 12/16/16 44.0 1.60 2.25
EBIX 161216P00045000 P 12/16/16 45.0 1.85 2.40
EBIX 161216P00046000 P 12/16/16 46.0 2.10 2.70
EBIX 161216P00047000 P 12/16/16 47.0 2.40 3.00
EBIX 161216P00048000 P 12/16/16 48.0 2.70 3.40
EBIX 161216P00049000 P 12/16/16 49.0 3.00 3.70
EBIX 161216P00050000 P 12/16/16 50.0 3.40 4.10
EBIX 161216P00055000 P 12/16/16 55.0 5.80 6.50
EBIX 161216P00060000 P 12/16/16 60.0 8.90 9.70
EBIX 161216P00065000 P 12/16/16 65.0 11.30 15.20
EBIX 161216P00070000 P 12/16/16 70.0 15.60 18.70
EBIX 161216P00075000 P 12/16/16 75.0 20.70 24.20
EBIX 170317C00030000 C 03/17/17 30.0 21.50 25.40
EBIX 170317C00035000 C 03/17/17 35.0 16.90 21.00
EBIX 170317C00040000 C 03/17/17 40.0 12.90 16.80
EBIX 170317C00045000 C 03/17/17 45.0 9.10 13.20
EBIX 170317C00050000 C 03/17/17 50.0 5.90 10.00
EBIX 170317C00055000 C 03/17/17 55.0 4.00 7.20
EBIX 170317C00060000 C 03/17/17 60.0 1.70 4.90
EBIX 170317C00065000 C 03/17/17 65.0 0.50 4.90
EBIX 170317C00070000 C 03/17/17 70.0 0.00 3.40
EBIX 170317C00075000 C 03/17/17 75.0 0.00 2.45
EBIX 170317C00080000 C 03/17/17 80.0 0.00 1.80
EBIX 170317P00030000 P 03/17/17 30.0 0.00 1.95
EBIX 170317P00035000 P 03/17/17 35.0 0.10 2.50
EBIX 170317P00040000 P 03/17/17 40.0 0.10 4.00
EBIX 170317P00045000 P 03/17/17 45.0 2.05 4.80
EBIX 170317P00050000 P 03/17/17 50.0 3.30 7.20
EBIX 170317P00055000 P 03/17/17 55.0 5.90 9.60
EBIX 170317P00060000 P 03/17/17 60.0 9.10 12.70
EBIX 170317P00065000 P 03/17/17 65.0 12.90 16.40
EBIX 170317P00070000 P 03/17/17 70.0 17.00 20.40
EBIX 170317P00075000 P 03/17/17 75.0 21.30 24.80
EBIX 170317P00080000 P 03/17/17 80.0 25.90 29.40

OPRA data is delayed 15 minutes.