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 (2014-07-18)Premium Content

Ebix Com Inc (EBIX)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EBIX 140816C00005000 C 08/16/14 5.0 7.40 8.10
EBIX 140816C00006000 C 08/16/14 6.0 6.40 7.20
EBIX 140816C00007000 C 08/16/14 7.0 5.40 6.10
EBIX 140816C00008000 C 08/16/14 8.0 4.40 5.10
EBIX 140816C00009000 C 08/16/14 9.0 3.50 4.20
EBIX 140816C00010000 C 08/16/14 10.0 2.60 3.20
EBIX 140816C00011000 C 08/16/14 11.0 1.75 2.15
EBIX 140816C00012000 C 08/16/14 12.0 1.05 1.25
EBIX 140816C00013000 C 08/16/14 13.0 0.60 0.65
EBIX 140816C00014000 C 08/16/14 14.0 0.25 0.30
EBIX 140816C00015000 C 08/16/14 15.0 0.00 0.15
EBIX 140816C00016000 C 08/16/14 16.0 0.00 0.15
EBIX 140816C00017000 C 08/16/14 17.0 0.00 0.20
EBIX 140816C00018000 C 08/16/14 18.0 0.00 0.15
EBIX 140816C00019000 C 08/16/14 19.0 0.00 0.25
EBIX 140816C00020000 C 08/16/14 20.0 0.00 0.25
EBIX 140816C00021000 C 08/16/14 21.0 0.00 0.25
EBIX 140816C00022000 C 08/16/14 22.0 0.00 0.25
EBIX 140816C00023000 C 08/16/14 23.0 0.00 0.25
EBIX 140816P00005000 P 08/16/14 5.0 0.00 0.20
EBIX 140816P00006000 P 08/16/14 6.0 0.00 0.25
EBIX 140816P00007000 P 08/16/14 7.0 0.00 0.30
EBIX 140816P00008000 P 08/16/14 8.0 0.00 0.05
EBIX 140816P00009000 P 08/16/14 9.0 0.00 0.15
EBIX 140816P00010000 P 08/16/14 10.0 0.15 0.20
EBIX 140816P00011000 P 08/16/14 11.0 0.25 0.35
EBIX 140816P00012000 P 08/16/14 12.0 0.45 0.55
EBIX 140816P00013000 P 08/16/14 13.0 0.85 1.00
EBIX 140816P00014000 P 08/16/14 14.0 1.45 1.75
EBIX 140816P00015000 P 08/16/14 15.0 2.15 2.70
EBIX 140816P00016000 P 08/16/14 16.0 3.00 3.70
EBIX 140816P00017000 P 08/16/14 17.0 4.00 4.70
EBIX 140816P00018000 P 08/16/14 18.0 5.00 5.70
EBIX 140816P00019000 P 08/16/14 19.0 6.00 6.70
EBIX 140816P00020000 P 08/16/14 20.0 7.00 7.70
EBIX 140816P00021000 P 08/16/14 21.0 8.00 8.80
EBIX 140816P00022000 P 08/16/14 22.0 9.00 9.80
EBIX 140816P00023000 P 08/16/14 23.0 10.00 10.80
EBIX 140920C00003000 C 09/20/14 3.0 9.30 10.20
EBIX 140920C00004000 C 09/20/14 4.0 8.30 9.20
EBIX 140920C00005000 C 09/20/14 5.0 7.30 8.20
EBIX 140920C00006000 C 09/20/14 6.0 6.40 7.20
EBIX 140920C00007000 C 09/20/14 7.0 5.40 6.20
EBIX 140920C00008000 C 09/20/14 8.0 4.50 5.50
EBIX 140920C00009000 C 09/20/14 9.0 3.60 4.50
EBIX 140920C00010000 C 09/20/14 10.0 2.65 3.60
EBIX 140920C00011000 C 09/20/14 11.0 1.80 3.10
EBIX 140920C00012000 C 09/20/14 12.0 1.25 1.55
EBIX 140920C00013000 C 09/20/14 13.0 0.60 1.00
EBIX 140920C00014000 C 09/20/14 14.0 0.40 0.55
EBIX 140920C00015000 C 09/20/14 15.0 0.15 0.35
EBIX 140920C00016000 C 09/20/14 16.0 0.00 0.35
EBIX 140920C00017000 C 09/20/14 17.0 0.00 0.15
EBIX 140920C00018000 C 09/20/14 18.0 0.00 0.30
EBIX 140920C00019000 C 09/20/14 19.0 0.00 0.25
EBIX 140920C00020000 C 09/20/14 20.0 0.00 0.25
EBIX 140920C00021000 C 09/20/14 21.0 0.00 0.20
EBIX 140920C00022000 C 09/20/14 22.0 0.00 0.20
EBIX 140920C00024000 C 09/20/14 24.0 0.00 0.30
EBIX 140920C00025000 C 09/20/14 25.0 0.00 0.30
EBIX 140920C00026000 C 09/20/14 26.0 0.00 0.25
EBIX 140920C00027000 C 09/20/14 27.0 0.00 0.25
EBIX 140920C00028000 C 09/20/14 28.0 0.00 0.25
EBIX 140920C00029000 C 09/20/14 29.0 0.00 0.25
EBIX 140920C00030000 C 09/20/14 30.0 0.00 0.25
EBIX 140920C00031000 C 09/20/14 31.0 0.00 0.25
EBIX 140920C00032000 C 09/20/14 32.0 0.00 0.25
EBIX 140920C00033000 C 09/20/14 33.0 0.00 0.20
EBIX 140920C00034000 C 09/20/14 34.0 0.00 0.20
EBIX 140920C00035000 C 09/20/14 35.0 0.00 0.20
EBIX 140920P00003000 P 09/20/14 3.0 0.00 0.25
EBIX 140920P00004000 P 09/20/14 4.0 0.00 0.25
EBIX 140920P00005000 P 09/20/14 5.0 0.00 0.30
EBIX 140920P00006000 P 09/20/14 6.0 0.00 0.25
EBIX 140920P00007000 P 09/20/14 7.0 0.00 0.25
EBIX 140920P00008000 P 09/20/14 8.0 0.00 0.30
EBIX 140920P00009000 P 09/20/14 9.0 0.05 0.25
EBIX 140920P00010000 P 09/20/14 10.0 0.30 0.40
EBIX 140920P00011000 P 09/20/14 11.0 0.35 0.60
EBIX 140920P00012000 P 09/20/14 12.0 0.65 0.95
EBIX 140920P00013000 P 09/20/14 13.0 1.10 1.45
EBIX 140920P00014000 P 09/20/14 14.0 1.75 2.20
EBIX 140920P00015000 P 09/20/14 15.0 2.45 3.30
EBIX 140920P00016000 P 09/20/14 16.0 3.30 3.90
EBIX 140920P00017000 P 09/20/14 17.0 2.40 6.20
EBIX 140920P00018000 P 09/20/14 18.0 3.30 7.50
EBIX 140920P00019000 P 09/20/14 19.0 4.30 7.20
EBIX 140920P00020000 P 09/20/14 20.0 7.00 7.90
EBIX 140920P00021000 P 09/20/14 21.0 8.00 8.80
EBIX 140920P00022000 P 09/20/14 22.0 9.00 9.80
EBIX 140920P00024000 P 09/20/14 24.0 11.00 11.80
EBIX 140920P00025000 P 09/20/14 25.0 12.00 12.80
EBIX 140920P00026000 P 09/20/14 26.0 13.00 13.80
EBIX 140920P00027000 P 09/20/14 27.0 14.00 14.80
EBIX 140920P00028000 P 09/20/14 28.0 14.90 15.90
EBIX 140920P00029000 P 09/20/14 29.0 15.90 17.00
EBIX 140920P00030000 P 09/20/14 30.0 17.00 17.80
EBIX 140920P00031000 P 09/20/14 31.0 17.90 19.00
EBIX 140920P00032000 P 09/20/14 32.0 19.00 19.80
EBIX 140920P00033000 P 09/20/14 33.0 20.00 20.80
EBIX 140920P00034000 P 09/20/14 34.0 20.80 22.10
EBIX 140920P00035000 P 09/20/14 35.0 20.20 24.70
EBIX 141220C00003000 C 12/20/14 3.0 9.10 10.30
EBIX 141220C00004000 C 12/20/14 4.0 8.40 9.20
EBIX 141220C00005000 C 12/20/14 5.0 7.40 8.20
EBIX 141220C00006000 C 12/20/14 6.0 6.30 7.30
EBIX 141220C00007000 C 12/20/14 7.0 5.40 6.20
EBIX 141220C00008000 C 12/20/14 8.0 4.60 5.30
EBIX 141220C00009000 C 12/20/14 9.0 3.90 4.50
EBIX 141220C00010000 C 12/20/14 10.0 2.95 3.60
EBIX 141220C00011000 C 12/20/14 11.0 2.35 2.95
EBIX 141220C00012000 C 12/20/14 12.0 1.85 2.00
EBIX 141220C00013000 C 12/20/14 13.0 1.35 1.55
EBIX 141220C00014000 C 12/20/14 14.0 0.95 1.15
EBIX 141220C00015000 C 12/20/14 15.0 0.65 0.80
EBIX 141220C00016000 C 12/20/14 16.0 0.20 0.85
EBIX 141220C00017000 C 12/20/14 17.0 0.25 0.55
EBIX 141220C00018000 C 12/20/14 18.0 0.05 0.45
EBIX 141220C00019000 C 12/20/14 19.0 0.00 0.35
EBIX 141220C00020000 C 12/20/14 20.0 0.00 0.30
EBIX 141220C00021000 C 12/20/14 21.0 0.00 0.20
EBIX 141220C00022000 C 12/20/14 22.0 0.00 0.25
EBIX 141220C00023000 C 12/20/14 23.0 0.00 0.25
EBIX 141220C00024000 C 12/20/14 24.0 0.00 0.25
EBIX 141220C00025000 C 12/20/14 25.0 0.00 0.20
EBIX 141220C00026000 C 12/20/14 26.0 0.00 0.30
EBIX 141220C00027000 C 12/20/14 27.0 0.00 0.30
EBIX 141220C00028000 C 12/20/14 28.0 0.00 0.30
EBIX 141220C00029000 C 12/20/14 29.0 0.00 0.30
EBIX 141220C00030000 C 12/20/14 30.0 0.00 0.30
EBIX 141220C00031000 C 12/20/14 31.0 0.00 0.25
EBIX 141220C00032000 C 12/20/14 32.0 0.00 0.30
EBIX 141220C00033000 C 12/20/14 33.0 0.00 0.30
EBIX 141220P00003000 P 12/20/14 3.0 0.00 0.30
EBIX 141220P00004000 P 12/20/14 4.0 0.00 0.30
EBIX 141220P00005000 P 12/20/14 5.0 0.00 0.30
EBIX 141220P00006000 P 12/20/14 6.0 0.00 0.35
EBIX 141220P00007000 P 12/20/14 7.0 0.05 0.45
EBIX 141220P00008000 P 12/20/14 8.0 0.25 0.55
EBIX 141220P00009000 P 12/20/14 9.0 0.25 0.85
EBIX 141220P00010000 P 12/20/14 10.0 0.75 1.00
EBIX 141220P00011000 P 12/20/14 11.0 0.85 1.25
EBIX 141220P00012000 P 12/20/14 12.0 1.45 1.70
EBIX 141220P00013000 P 12/20/14 13.0 2.00 2.20
EBIX 141220P00014000 P 12/20/14 14.0 2.45 2.85
EBIX 141220P00015000 P 12/20/14 15.0 3.10 3.50
EBIX 141220P00016000 P 12/20/14 16.0 3.90 4.50
EBIX 141220P00017000 P 12/20/14 17.0 4.70 5.40
EBIX 141220P00018000 P 12/20/14 18.0 5.50 6.30
EBIX 141220P00019000 P 12/20/14 19.0 6.30 7.50
EBIX 141220P00020000 P 12/20/14 20.0 7.20 8.40
EBIX 141220P00021000 P 12/20/14 21.0 8.20 9.40
EBIX 141220P00022000 P 12/20/14 22.0 9.20 10.40
EBIX 141220P00023000 P 12/20/14 23.0 10.10 11.30
EBIX 141220P00024000 P 12/20/14 24.0 11.10 12.30
EBIX 141220P00025000 P 12/20/14 25.0 12.00 13.80
EBIX 141220P00026000 P 12/20/14 26.0 13.10 14.20
EBIX 141220P00027000 P 12/20/14 27.0 14.10 15.10
EBIX 141220P00028000 P 12/20/14 28.0 15.10 16.10
EBIX 141220P00029000 P 12/20/14 29.0 15.60 17.70
EBIX 141220P00030000 P 12/20/14 30.0 16.60 18.70
EBIX 141220P00031000 P 12/20/14 31.0 17.60 19.70
EBIX 141220P00032000 P 12/20/14 32.0 18.60 20.70
EBIX 141220P00033000 P 12/20/14 33.0 19.90 21.20
EBIX 150117C00003000 C 01/17/15 3.0 9.20 10.20
EBIX 150117C00004000 C 01/17/15 4.0 8.30 9.20
EBIX 150117C00005000 C 01/17/15 5.0 7.30 8.20
EBIX 150117C00006000 C 01/17/15 6.0 6.10 7.30
EBIX 150117C00007000 C 01/17/15 7.0 5.40 6.20
EBIX 150117C00008000 C 01/17/15 8.0 4.60 5.30
EBIX 150117C00009000 C 01/17/15 9.0 3.90 4.50
EBIX 150117C00010000 C 01/17/15 10.0 3.00 3.80
EBIX 150117C00011000 C 01/17/15 11.0 2.50 3.20
EBIX 150117C00012000 C 01/17/15 12.0 1.90 2.25
EBIX 150117C00013000 C 01/17/15 13.0 1.25 1.80
EBIX 150117C00014000 C 01/17/15 14.0 0.95 1.40
EBIX 150117C00015000 C 01/17/15 15.0 0.80 1.05
EBIX 150117C00016000 C 01/17/15 16.0 0.25 0.85
EBIX 150117C00017000 C 01/17/15 17.0 0.20 0.60
EBIX 150117C00018000 C 01/17/15 18.0 0.10 0.50
EBIX 150117C00019000 C 01/17/15 19.0 0.00 0.40
EBIX 150117C00020000 C 01/17/15 20.0 0.05 0.35
EBIX 150117C00021000 C 01/17/15 21.0 0.00 0.30
EBIX 150117C00022000 C 01/17/15 22.0 0.00 0.25
EBIX 150117C00024000 C 01/17/15 24.0 0.00 0.30
EBIX 150117C00025000 C 01/17/15 25.0 0.00 0.30
EBIX 150117C00026000 C 01/17/15 26.0 0.00 0.20
EBIX 150117C00027000 C 01/17/15 27.0 0.00 0.20
EBIX 150117C00028000 C 01/17/15 28.0 0.00 0.30
EBIX 150117C00029000 C 01/17/15 29.0 0.00 0.30
EBIX 150117C00030000 C 01/17/15 30.0 0.00 0.25
EBIX 150117C00031000 C 01/17/15 31.0 0.00 0.25
EBIX 150117C00032000 C 01/17/15 32.0 0.00 0.30
EBIX 150117C00033000 C 01/17/15 33.0 0.00 0.20
EBIX 150117C00035000 C 01/17/15 35.0 0.00 0.20
EBIX 150117P00003000 P 01/17/15 3.0 0.00 0.25
EBIX 150117P00004000 P 01/17/15 4.0 0.00 0.30
EBIX 150117P00005000 P 01/17/15 5.0 0.00 0.30
EBIX 150117P00006000 P 01/17/15 6.0 0.05 0.40
EBIX 150117P00007000 P 01/17/15 7.0 0.15 0.50
EBIX 150117P00008000 P 01/17/15 8.0 0.10 0.80
EBIX 150117P00009000 P 01/17/15 9.0 0.45 0.90
EBIX 150117P00010000 P 01/17/15 10.0 0.75 1.15
EBIX 150117P00011000 P 01/17/15 11.0 1.15 1.55
EBIX 150117P00012000 P 01/17/15 12.0 1.45 1.90
EBIX 150117P00013000 P 01/17/15 13.0 2.00 2.45
EBIX 150117P00014000 P 01/17/15 14.0 2.50 3.10
EBIX 150117P00015000 P 01/17/15 15.0 3.30 3.90
EBIX 150117P00016000 P 01/17/15 16.0 3.80 4.80
EBIX 150117P00017000 P 01/17/15 17.0 4.70 5.40
EBIX 150117P00018000 P 01/17/15 18.0 5.50 6.30
EBIX 150117P00019000 P 01/17/15 19.0 6.30 7.40
EBIX 150117P00020000 P 01/17/15 20.0 7.30 8.30
EBIX 150117P00021000 P 01/17/15 21.0 8.20 9.40
EBIX 150117P00022000 P 01/17/15 22.0 9.20 10.40
EBIX 150117P00024000 P 01/17/15 24.0 10.70 12.20
EBIX 150117P00025000 P 01/17/15 25.0 11.70 13.20
EBIX 150117P00026000 P 01/17/15 26.0 13.10 14.20
EBIX 150117P00027000 P 01/17/15 27.0 14.10 15.20
EBIX 150117P00028000 P 01/17/15 28.0 15.20 16.20
EBIX 150117P00029000 P 01/17/15 29.0 16.10 17.20
EBIX 150117P00030000 P 01/17/15 30.0 16.90 18.40
EBIX 150117P00031000 P 01/17/15 31.0 17.60 19.70
EBIX 150117P00032000 P 01/17/15 32.0 18.60 20.70
EBIX 150117P00033000 P 01/17/15 33.0 20.00 21.30
EBIX 150117P00035000 P 01/17/15 35.0 22.10 23.30
EBIX 150320C00005000 C 03/20/15 5.0 7.30 8.20
EBIX 150320C00006000 C 03/20/15 6.0 6.40 7.10
EBIX 150320C00007000 C 03/20/15 7.0 5.50 6.20
EBIX 150320C00008000 C 03/20/15 8.0 4.70 5.40
EBIX 150320C00009000 C 03/20/15 9.0 3.90 4.60
EBIX 150320C00010000 C 03/20/15 10.0 3.20 3.90
EBIX 150320C00011000 C 03/20/15 11.0 2.65 3.30
EBIX 150320C00012000 C 03/20/15 12.0 2.10 2.55
EBIX 150320C00013000 C 03/20/15 13.0 1.65 2.10
EBIX 150320C00014000 C 03/20/15 14.0 1.25 1.70
EBIX 150320C00015000 C 03/20/15 15.0 0.95 1.35
EBIX 150320C00016000 C 03/20/15 16.0 0.65 1.10
EBIX 150320C00017000 C 03/20/15 17.0 0.45 0.85
EBIX 150320C00018000 C 03/20/15 18.0 0.30 0.70
EBIX 150320C00019000 C 03/20/15 19.0 0.15 0.55
EBIX 150320C00020000 C 03/20/15 20.0 0.05 0.45
EBIX 150320C00021000 C 03/20/15 21.0 0.00 0.40
EBIX 150320P00005000 P 03/20/15 5.0 0.00 0.40
EBIX 150320P00006000 P 03/20/15 6.0 0.10 0.50
EBIX 150320P00007000 P 03/20/15 7.0 0.25 0.65
EBIX 150320P00008000 P 03/20/15 8.0 0.50 0.85
EBIX 150320P00009000 P 03/20/15 9.0 0.75 1.05
EBIX 150320P00010000 P 03/20/15 10.0 1.05 1.45
EBIX 150320P00011000 P 03/20/15 11.0 1.45 1.65
EBIX 150320P00012000 P 03/20/15 12.0 1.90 2.35
EBIX 150320P00013000 P 03/20/15 13.0 2.35 2.90
EBIX 150320P00014000 P 03/20/15 14.0 2.95 3.60
EBIX 150320P00015000 P 03/20/15 15.0 3.50 4.20
EBIX 150320P00016000 P 03/20/15 16.0 4.30 5.00
EBIX 150320P00017000 P 03/20/15 17.0 5.00 5.80
EBIX 150320P00018000 P 03/20/15 18.0 5.80 6.60
EBIX 150320P00019000 P 03/20/15 19.0 6.70 7.50
EBIX 150320P00020000 P 03/20/15 20.0 7.60 8.40
EBIX 150320P00021000 P 03/20/15 21.0 8.50 9.30
EBIX 160115C00003000 C 01/15/16 3.0 9.10 10.40
EBIX 160115C00005000 C 01/15/16 5.0 7.20 8.50
EBIX 160115C00008000 C 01/15/16 8.0 4.90 6.10
EBIX 160115C00010000 C 01/15/16 10.0 3.70 4.80
EBIX 160115C00012000 C 01/15/16 12.0 3.00 3.70
EBIX 160115C00015000 C 01/15/16 15.0 1.75 2.80
EBIX 160115C00017000 C 01/15/16 17.0 1.20 2.10
EBIX 160115C00020000 C 01/15/16 20.0 0.60 1.45
EBIX 160115C00022000 C 01/15/16 22.0 0.30 1.05
EBIX 160115C00025000 C 01/15/16 25.0 0.05 0.70
EBIX 160115C00030000 C 01/15/16 30.0 0.00 0.55
EBIX 160115C00035000 C 01/15/16 35.0 0.00 0.55
EBIX 160115P00003000 P 01/15/16 3.0 0.00 0.55
EBIX 160115P00005000 P 01/15/16 5.0 0.25 0.90
EBIX 160115P00008000 P 01/15/16 8.0 1.15 1.80
EBIX 160115P00010000 P 01/15/16 10.0 1.95 2.70
EBIX 160115P00012000 P 01/15/16 12.0 2.90 3.60
EBIX 160115P00015000 P 01/15/16 15.0 4.70 5.80
EBIX 160115P00017000 P 01/15/16 17.0 6.10 7.20
EBIX 160115P00020000 P 01/15/16 20.0 8.50 9.80
EBIX 160115P00022000 P 01/15/16 22.0 9.90 11.80
EBIX 160115P00025000 P 01/15/16 25.0 12.60 14.50
EBIX 160115P00030000 P 01/15/16 30.0 17.40 19.20
EBIX 160115P00035000 P 01/15/16 35.0 22.00 24.30

OPRA data is delayed 15 minutes.