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 (2015-01-16)Premium Content

Ebix Com Inc (EBIX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EBIX 150417C00019000 C 04/17/15 19.0 9.60 12.90
EBIX 150417C00020000 C 04/17/15 20.0 8.60 12.00
EBIX 150417C00021000 C 04/17/15 21.0 8.10 10.00
EBIX 150417C00022000 C 04/17/15 22.0 7.10 9.00
EBIX 150417C00023000 C 04/17/15 23.0 5.60 8.30
EBIX 150417C00024000 C 04/17/15 24.0 4.80 6.80
EBIX 150417C00025000 C 04/17/15 25.0 3.90 5.70
EBIX 150417C00026000 C 04/17/15 26.0 2.40 5.40
EBIX 150417C00027000 C 04/17/15 27.0 2.70 4.30
EBIX 150417C00028000 C 04/17/15 28.0 2.35 3.10
EBIX 150417C00029000 C 04/17/15 29.0 1.60 1.90
EBIX 150417C00030000 C 04/17/15 30.0 0.95 1.25
EBIX 150417C00031000 C 04/17/15 31.0 0.50 0.80
EBIX 150417C00032000 C 04/17/15 32.0 0.35 0.40
EBIX 150417C00033000 C 04/17/15 33.0 0.05 0.50
EBIX 150417C00034000 C 04/17/15 34.0 0.00 0.30
EBIX 150417C00035000 C 04/17/15 35.0 0.00 0.55
EBIX 150417C00036000 C 04/17/15 36.0 0.00 0.30
EBIX 150417C00037000 C 04/17/15 37.0 0.00 0.95
EBIX 150417P00019000 P 04/17/15 19.0 0.00 0.20
EBIX 150417P00020000 P 04/17/15 20.0 0.00 0.35
EBIX 150417P00021000 P 04/17/15 21.0 0.00 0.30
EBIX 150417P00022000 P 04/17/15 22.0 0.00 0.55
EBIX 150417P00023000 P 04/17/15 23.0 0.00 0.45
EBIX 150417P00024000 P 04/17/15 24.0 0.00 0.30
EBIX 150417P00025000 P 04/17/15 25.0 0.05 0.20
EBIX 150417P00026000 P 04/17/15 26.0 0.00 0.60
EBIX 150417P00027000 P 04/17/15 27.0 0.20 0.60
EBIX 150417P00028000 P 04/17/15 28.0 0.30 0.65
EBIX 150417P00029000 P 04/17/15 29.0 0.55 0.85
EBIX 150417P00030000 P 04/17/15 30.0 0.95 1.35
EBIX 150417P00031000 P 04/17/15 31.0 1.45 1.90
EBIX 150417P00032000 P 04/17/15 32.0 1.95 3.10
EBIX 150417P00033000 P 04/17/15 33.0 2.30 4.10
EBIX 150417P00034000 P 04/17/15 34.0 3.60 5.10
EBIX 150417P00035000 P 04/17/15 35.0 4.20 6.70
EBIX 150417P00036000 P 04/17/15 36.0 4.90 8.00
EBIX 150417P00037000 P 04/17/15 37.0 5.90 9.00
EBIX 150515C00022000 C 05/15/15 22.0 7.40 9.10
EBIX 150515C00023000 C 05/15/15 23.0 6.20 8.00
EBIX 150515C00024000 C 05/15/15 24.0 5.60 7.30
EBIX 150515C00025000 C 05/15/15 25.0 4.30 6.30
EBIX 150515C00026000 C 05/15/15 26.0 3.70 5.60
EBIX 150515C00027000 C 05/15/15 27.0 3.40 4.80
EBIX 150515C00028000 C 05/15/15 28.0 2.75 3.40
EBIX 150515C00029000 C 05/15/15 29.0 2.10 2.70
EBIX 150515C00030000 C 05/15/15 30.0 1.50 2.20
EBIX 150515C00031000 C 05/15/15 31.0 1.40 1.65
EBIX 150515C00032000 C 05/15/15 32.0 0.65 1.40
EBIX 150515C00033000 C 05/15/15 33.0 0.50 1.10
EBIX 150515C00034000 C 05/15/15 34.0 0.25 0.90
EBIX 150515C00035000 C 05/15/15 35.0 0.05 0.60
EBIX 150515C00036000 C 05/15/15 36.0 0.05 0.45
EBIX 150515C00037000 C 05/15/15 37.0 0.00 0.45
EBIX 150515C00038000 C 05/15/15 38.0 0.00 0.45
EBIX 150515C00039000 C 05/15/15 39.0 0.00 0.30
EBIX 150515C00040000 C 05/15/15 40.0 0.00 0.30
EBIX 150515P00022000 P 05/15/15 22.0 0.05 0.55
EBIX 150515P00023000 P 05/15/15 23.0 0.10 0.80
EBIX 150515P00024000 P 05/15/15 24.0 0.05 0.90
EBIX 150515P00025000 P 05/15/15 25.0 0.30 0.95
EBIX 150515P00026000 P 05/15/15 26.0 0.45 1.00
EBIX 150515P00027000 P 05/15/15 27.0 0.65 1.25
EBIX 150515P00028000 P 05/15/15 28.0 0.90 1.60
EBIX 150515P00029000 P 05/15/15 29.0 1.30 1.95
EBIX 150515P00030000 P 05/15/15 30.0 1.75 2.45
EBIX 150515P00031000 P 05/15/15 31.0 2.35 2.95
EBIX 150515P00032000 P 05/15/15 32.0 2.95 3.70
EBIX 150515P00033000 P 05/15/15 33.0 3.50 5.10
EBIX 150515P00034000 P 05/15/15 34.0 4.20 5.80
EBIX 150515P00035000 P 05/15/15 35.0 5.00 6.30
EBIX 150515P00036000 P 05/15/15 36.0 5.80 7.10
EBIX 150515P00037000 P 05/15/15 37.0 6.10 8.10
EBIX 150515P00038000 P 05/15/15 38.0 6.80 9.10
EBIX 150515P00039000 P 05/15/15 39.0 7.80 11.20
EBIX 150515P00040000 P 05/15/15 40.0 8.80 11.70
EBIX 150619C00004000 C 06/19/15 4.0 24.80 27.10
EBIX 150619C00005000 C 06/19/15 5.0 23.70 26.60
EBIX 150619C00006000 C 06/19/15 6.0 22.70 25.60
EBIX 150619C00007000 C 06/19/15 7.0 21.70 24.60
EBIX 150619C00008000 C 06/19/15 8.0 21.20 23.10
EBIX 150619C00009000 C 06/19/15 9.0 20.20 21.80
EBIX 150619C00010000 C 06/19/15 10.0 19.10 20.80
EBIX 150619C00011000 C 06/19/15 11.0 18.20 19.80
EBIX 150619C00012000 C 06/19/15 12.0 17.10 18.80
EBIX 150619C00013000 C 06/19/15 13.0 16.20 17.80
EBIX 150619C00014000 C 06/19/15 14.0 15.10 16.80
EBIX 150619C00015000 C 06/19/15 15.0 14.10 15.80
EBIX 150619C00016000 C 06/19/15 16.0 13.10 14.80
EBIX 150619C00017000 C 06/19/15 17.0 12.10 13.80
EBIX 150619C00018000 C 06/19/15 18.0 11.10 12.80
EBIX 150619C00019000 C 06/19/15 19.0 10.10 11.50
EBIX 150619C00020000 C 06/19/15 20.0 9.50 10.60
EBIX 150619C00021000 C 06/19/15 21.0 8.50 9.60
EBIX 150619C00022000 C 06/19/15 22.0 7.60 8.60
EBIX 150619C00023000 C 06/19/15 23.0 6.70 7.60
EBIX 150619C00024000 C 06/19/15 24.0 5.80 6.70
EBIX 150619C00025000 C 06/19/15 25.0 5.10 5.90
EBIX 150619C00026000 C 06/19/15 26.0 4.30 5.10
EBIX 150619C00027000 C 06/19/15 27.0 3.80 4.40
EBIX 150619C00028000 C 06/19/15 28.0 3.00 3.60
EBIX 150619C00029000 C 06/19/15 29.0 2.40 3.20
EBIX 150619C00030000 C 06/19/15 30.0 2.00 2.40
EBIX 150619C00031000 C 06/19/15 31.0 1.40 1.95
EBIX 150619C00032000 C 06/19/15 32.0 1.00 1.50
EBIX 150619C00033000 C 06/19/15 33.0 0.70 1.25
EBIX 150619C00034000 C 06/19/15 34.0 0.45 1.00
EBIX 150619C00035000 C 06/19/15 35.0 0.30 0.85
EBIX 150619C00036000 C 06/19/15 36.0 0.05 0.75
EBIX 150619C00037000 C 06/19/15 37.0 0.05 0.60
EBIX 150619C00038000 C 06/19/15 38.0 0.00 0.40
EBIX 150619C00039000 C 06/19/15 39.0 0.00 0.50
EBIX 150619C00040000 C 06/19/15 40.0 0.00 0.50
EBIX 150619P00004000 P 06/19/15 4.0 0.00 0.40
EBIX 150619P00005000 P 06/19/15 5.0 0.00 0.40
EBIX 150619P00006000 P 06/19/15 6.0 0.00 0.35
EBIX 150619P00007000 P 06/19/15 7.0 0.00 0.40
EBIX 150619P00008000 P 06/19/15 8.0 0.00 0.35
EBIX 150619P00009000 P 06/19/15 9.0 0.00 0.40
EBIX 150619P00010000 P 06/19/15 10.0 0.00 0.40
EBIX 150619P00011000 P 06/19/15 11.0 0.00 0.40
EBIX 150619P00012000 P 06/19/15 12.0 0.00 0.40
EBIX 150619P00013000 P 06/19/15 13.0 0.00 0.40
EBIX 150619P00014000 P 06/19/15 14.0 0.00 0.40
EBIX 150619P00015000 P 06/19/15 15.0 0.00 0.40
EBIX 150619P00016000 P 06/19/15 16.0 0.00 0.45
EBIX 150619P00017000 P 06/19/15 17.0 0.05 0.45
EBIX 150619P00018000 P 06/19/15 18.0 0.00 0.45
EBIX 150619P00019000 P 06/19/15 19.0 0.00 0.50
EBIX 150619P00020000 P 06/19/15 20.0 0.00 0.55
EBIX 150619P00021000 P 06/19/15 21.0 0.00 0.60
EBIX 150619P00022000 P 06/19/15 22.0 0.00 0.65
EBIX 150619P00023000 P 06/19/15 23.0 0.10 0.75
EBIX 150619P00024000 P 06/19/15 24.0 0.40 0.90
EBIX 150619P00025000 P 06/19/15 25.0 0.65 0.90
EBIX 150619P00026000 P 06/19/15 26.0 0.75 1.25
EBIX 150619P00027000 P 06/19/15 27.0 1.00 1.55
EBIX 150619P00028000 P 06/19/15 28.0 1.35 1.85
EBIX 150619P00029000 P 06/19/15 29.0 1.80 2.25
EBIX 150619P00030000 P 06/19/15 30.0 2.25 2.75
EBIX 150619P00031000 P 06/19/15 31.0 2.80 3.40
EBIX 150619P00032000 P 06/19/15 32.0 3.40 4.10
EBIX 150619P00033000 P 06/19/15 33.0 4.00 4.80
EBIX 150619P00034000 P 06/19/15 34.0 4.70 5.50
EBIX 150619P00035000 P 06/19/15 35.0 5.50 6.60
EBIX 150619P00036000 P 06/19/15 36.0 6.30 7.30
EBIX 150619P00037000 P 06/19/15 37.0 7.20 8.20
EBIX 150619P00038000 P 06/19/15 38.0 8.10 9.10
EBIX 150619P00039000 P 06/19/15 39.0 8.90 10.00
EBIX 150619P00040000 P 06/19/15 40.0 9.90 11.00
EBIX 150918C00012000 C 09/18/15 12.0 17.10 18.80
EBIX 150918C00013000 C 09/18/15 13.0 16.10 17.80
EBIX 150918C00014000 C 09/18/15 14.0 15.10 16.80
EBIX 150918C00015000 C 09/18/15 15.0 14.10 15.80
EBIX 150918C00016000 C 09/18/15 16.0 13.10 14.80
EBIX 150918C00017000 C 09/18/15 17.0 12.10 13.80
EBIX 150918C00018000 C 09/18/15 18.0 11.10 12.90
EBIX 150918C00019000 C 09/18/15 19.0 10.20 11.80
EBIX 150918C00020000 C 09/18/15 20.0 9.60 11.00
EBIX 150918C00021000 C 09/18/15 21.0 8.70 9.70
EBIX 150918C00022000 C 09/18/15 22.0 7.80 8.90
EBIX 150918C00023000 C 09/18/15 23.0 7.00 8.00
EBIX 150918C00024000 C 09/18/15 24.0 6.20 7.20
EBIX 150918C00025000 C 09/18/15 25.0 5.80 6.60
EBIX 150918C00026000 C 09/18/15 26.0 5.00 5.60
EBIX 150918C00027000 C 09/18/15 27.0 4.30 4.90
EBIX 150918C00028000 C 09/18/15 28.0 3.60 4.30
EBIX 150918C00029000 C 09/18/15 29.0 3.00 3.80
EBIX 150918C00030000 C 09/18/15 30.0 2.55 3.30
EBIX 150918C00031000 C 09/18/15 31.0 2.05 2.70
EBIX 150918C00032000 C 09/18/15 32.0 1.70 2.30
EBIX 150918C00033000 C 09/18/15 33.0 1.35 1.90
EBIX 150918C00034000 C 09/18/15 34.0 1.05 1.60
EBIX 150918C00035000 C 09/18/15 35.0 0.80 1.35
EBIX 150918C00036000 C 09/18/15 36.0 0.55 1.15
EBIX 150918C00037000 C 09/18/15 37.0 0.40 1.00
EBIX 150918C00038000 C 09/18/15 38.0 0.20 0.85
EBIX 150918C00039000 C 09/18/15 39.0 0.10 0.70
EBIX 150918C00040000 C 09/18/15 40.0 0.00 0.70
EBIX 150918C00041000 C 09/18/15 41.0 0.00 0.65
EBIX 150918C00042000 C 09/18/15 42.0 0.00 0.55
EBIX 150918C00043000 C 09/18/15 43.0 0.00 0.55
EBIX 150918C00044000 C 09/18/15 44.0 0.00 0.45
EBIX 150918P00012000 P 09/18/15 12.0 0.00 0.35
EBIX 150918P00013000 P 09/18/15 13.0 0.05 0.40
EBIX 150918P00014000 P 09/18/15 14.0 0.05 0.50
EBIX 150918P00015000 P 09/18/15 15.0 0.00 0.50
EBIX 150918P00016000 P 09/18/15 16.0 0.00 0.55
EBIX 150918P00017000 P 09/18/15 17.0 0.00 0.60
EBIX 150918P00018000 P 09/18/15 18.0 0.10 0.70
EBIX 150918P00019000 P 09/18/15 19.0 0.10 0.80
EBIX 150918P00020000 P 09/18/15 20.0 0.20 0.90
EBIX 150918P00021000 P 09/18/15 21.0 0.35 1.05
EBIX 150918P00022000 P 09/18/15 22.0 0.65 1.15
EBIX 150918P00023000 P 09/18/15 23.0 0.80 1.35
EBIX 150918P00024000 P 09/18/15 24.0 1.10 1.60
EBIX 150918P00025000 P 09/18/15 25.0 1.25 1.85
EBIX 150918P00026000 P 09/18/15 26.0 1.60 2.15
EBIX 150918P00027000 P 09/18/15 27.0 1.95 2.50
EBIX 150918P00028000 P 09/18/15 28.0 2.30 3.30
EBIX 150918P00029000 P 09/18/15 29.0 2.75 3.60
EBIX 150918P00030000 P 09/18/15 30.0 3.20 4.00
EBIX 150918P00031000 P 09/18/15 31.0 3.80 4.60
EBIX 150918P00032000 P 09/18/15 32.0 4.40 5.20
EBIX 150918P00033000 P 09/18/15 33.0 5.10 5.80
EBIX 150918P00034000 P 09/18/15 34.0 5.70 6.60
EBIX 150918P00035000 P 09/18/15 35.0 6.40 7.40
EBIX 150918P00036000 P 09/18/15 36.0 7.10 8.20
EBIX 150918P00037000 P 09/18/15 37.0 8.00 9.00
EBIX 150918P00038000 P 09/18/15 38.0 8.80 9.80
EBIX 150918P00039000 P 09/18/15 39.0 9.70 10.70
EBIX 150918P00040000 P 09/18/15 40.0 10.20 11.90
EBIX 150918P00041000 P 09/18/15 41.0 11.20 13.00
EBIX 150918P00042000 P 09/18/15 42.0 12.10 13.80
EBIX 150918P00043000 P 09/18/15 43.0 13.10 14.80
EBIX 150918P00044000 P 09/18/15 44.0 14.10 15.60
EBIX 160115C00003000 C 01/15/16 3.0 24.80 29.10
EBIX 160115C00005000 C 01/15/16 5.0 22.70 27.50
EBIX 160115C00008000 C 01/15/16 8.0 19.80 24.00
EBIX 160115C00010000 C 01/15/16 10.0 17.80 21.30
EBIX 160115C00012000 C 01/15/16 12.0 15.80 20.00
EBIX 160115C00013000 C 01/15/16 13.0 14.60 19.60
EBIX 160115C00015000 C 01/15/16 15.0 12.90 17.10
EBIX 160115C00017000 C 01/15/16 17.0 11.00 15.20
EBIX 160115C00020000 C 01/15/16 20.0 8.90 11.70
EBIX 160115C00022000 C 01/15/16 22.0 8.00 11.00
EBIX 160115C00025000 C 01/15/16 25.0 6.00 8.00
EBIX 160115C00030000 C 01/15/16 30.0 3.00 4.80
EBIX 160115C00035000 C 01/15/16 35.0 1.20 3.10
EBIX 160115C00040000 C 01/15/16 40.0 0.35 4.80
EBIX 160115C00045000 C 01/15/16 45.0 0.00 4.80
EBIX 160115P00003000 P 01/15/16 3.0 0.00 0.35
EBIX 160115P00005000 P 01/15/16 5.0 0.00 0.50
EBIX 160115P00008000 P 01/15/16 8.0 0.00 0.80
EBIX 160115P00010000 P 01/15/16 10.0 0.05 1.00
EBIX 160115P00012000 P 01/15/16 12.0 0.05 1.50
EBIX 160115P00013000 P 01/15/16 13.0 0.05 5.00
EBIX 160115P00015000 P 01/15/16 15.0 0.30 0.75
EBIX 160115P00017000 P 01/15/16 17.0 0.05 4.80
EBIX 160115P00020000 P 01/15/16 20.0 0.75 4.80
EBIX 160115P00022000 P 01/15/16 22.0 1.10 2.50
EBIX 160115P00025000 P 01/15/16 25.0 2.50 3.60
EBIX 160115P00030000 P 01/15/16 30.0 4.00 6.00
EBIX 160115P00035000 P 01/15/16 35.0 7.40 9.10
EBIX 160115P00040000 P 01/15/16 40.0 9.80 14.00
EBIX 160115P00045000 P 01/15/16 45.0 14.20 18.40

OPRA data is delayed 15 minutes.