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 29 2014 1:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EBIX 140816C00005000 C 08/16/14 5.0 7.00 7.70
EBIX 140816C00006000 C 08/16/14 6.0 6.00 6.70
EBIX 140816C00007000 C 08/16/14 7.0 4.90 5.70
EBIX 140816C00008000 C 08/16/14 8.0 2.30 5.10
EBIX 140816C00009000 C 08/16/14 9.0 2.95 4.10
EBIX 140816C00010000 C 08/16/14 10.0 0.50 2.90
EBIX 140816C00011000 C 08/16/14 11.0 1.45 1.80
EBIX 140816C00012000 C 08/16/14 12.0 0.75 0.90
EBIX 140816C00013000 C 08/16/14 13.0 0.20 0.40
EBIX 140816C00014000 C 08/16/14 14.0 0.05 0.20
EBIX 140816C00015000 C 08/16/14 15.0 0.00 0.10
EBIX 140816C00016000 C 08/16/14 16.0 0.00 0.05
EBIX 140816C00017000 C 08/16/14 17.0 0.00 0.15
EBIX 140816C00018000 C 08/16/14 18.0 0.00 0.25
EBIX 140816C00019000 C 08/16/14 19.0 0.00 0.30
EBIX 140816C00020000 C 08/16/14 20.0 0.00 0.30
EBIX 140816C00021000 C 08/16/14 21.0 0.00 0.30
EBIX 140816C00022000 C 08/16/14 22.0 0.00 0.30
EBIX 140816C00023000 C 08/16/14 23.0 0.00 0.30
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 0.20
EBIX 140816P00009000 P 08/16/14 9.0 0.00 0.25
EBIX 140816P00010000 P 08/16/14 10.0 0.10 0.20
EBIX 140816P00011000 P 08/16/14 11.0 0.25 0.40
EBIX 140816P00012000 P 08/16/14 12.0 0.50 0.65
EBIX 140816P00013000 P 08/16/14 13.0 0.95 1.20
EBIX 140816P00014000 P 08/16/14 14.0 1.70 2.05
EBIX 140816P00015000 P 08/16/14 15.0 2.50 3.00
EBIX 140816P00016000 P 08/16/14 16.0 3.10 4.30
EBIX 140816P00017000 P 08/16/14 17.0 3.50 5.90
EBIX 140816P00018000 P 08/16/14 18.0 5.40 6.10
EBIX 140816P00019000 P 08/16/14 19.0 6.40 7.10
EBIX 140816P00020000 P 08/16/14 20.0 7.40 8.10
EBIX 140816P00021000 P 08/16/14 21.0 8.40 9.20
EBIX 140816P00022000 P 08/16/14 22.0 9.40 10.20
EBIX 140816P00023000 P 08/16/14 23.0 8.50 13.00
EBIX 140920C00003000 C 09/20/14 3.0 8.90 9.70
EBIX 140920C00004000 C 09/20/14 4.0 7.90 8.70
EBIX 140920C00005000 C 09/20/14 5.0 6.90 7.70
EBIX 140920C00006000 C 09/20/14 6.0 5.90 6.70
EBIX 140920C00007000 C 09/20/14 7.0 4.10 7.70
EBIX 140920C00008000 C 09/20/14 8.0 4.10 4.50
EBIX 140920C00009000 C 09/20/14 9.0 3.20 3.80
EBIX 140920C00010000 C 09/20/14 10.0 1.25 3.30
EBIX 140920C00011000 C 09/20/14 11.0 1.65 2.00
EBIX 140920C00012000 C 09/20/14 12.0 1.05 1.20
EBIX 140920C00013000 C 09/20/14 13.0 0.55 0.65
EBIX 140920C00014000 C 09/20/14 14.0 0.25 0.35
EBIX 140920C00015000 C 09/20/14 15.0 0.10 0.25
EBIX 140920C00016000 C 09/20/14 16.0 0.00 0.25
EBIX 140920C00017000 C 09/20/14 17.0 0.00 0.10
EBIX 140920C00018000 C 09/20/14 18.0 0.00 0.30
EBIX 140920C00019000 C 09/20/14 19.0 0.00 0.30
EBIX 140920C00020000 C 09/20/14 20.0 0.00 0.25
EBIX 140920C00021000 C 09/20/14 21.0 0.00 0.30
EBIX 140920C00022000 C 09/20/14 22.0 0.00 0.25
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 0.30
EBIX 140920C00027000 C 09/20/14 27.0 0.00 0.30
EBIX 140920C00028000 C 09/20/14 28.0 0.00 0.30
EBIX 140920C00029000 C 09/20/14 29.0 0.00 0.30
EBIX 140920C00030000 C 09/20/14 30.0 0.00 0.30
EBIX 140920C00031000 C 09/20/14 31.0 0.00 0.30
EBIX 140920C00032000 C 09/20/14 32.0 0.00 0.30
EBIX 140920C00033000 C 09/20/14 33.0 0.00 0.30
EBIX 140920C00034000 C 09/20/14 34.0 0.00 0.20
EBIX 140920C00035000 C 09/20/14 35.0 0.00 0.15
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 0.25
EBIX 140920P00006000 P 09/20/14 6.0 0.00 0.25
EBIX 140920P00007000 P 09/20/14 7.0 0.00 0.30
EBIX 140920P00008000 P 09/20/14 8.0 0.00 0.30
EBIX 140920P00009000 P 09/20/14 9.0 0.20 0.30
EBIX 140920P00010000 P 09/20/14 10.0 0.20 0.55
EBIX 140920P00011000 P 09/20/14 11.0 0.55 0.70
EBIX 140920P00012000 P 09/20/14 12.0 0.90 1.00
EBIX 140920P00013000 P 09/20/14 13.0 1.40 1.55
EBIX 140920P00014000 P 09/20/14 14.0 1.95 2.35
EBIX 140920P00015000 P 09/20/14 15.0 2.65 3.10
EBIX 140920P00016000 P 09/20/14 16.0 3.60 4.20
EBIX 140920P00017000 P 09/20/14 17.0 4.50 5.20
EBIX 140920P00018000 P 09/20/14 18.0 5.50 6.20
EBIX 140920P00019000 P 09/20/14 19.0 6.50 7.30
EBIX 140920P00020000 P 09/20/14 20.0 7.50 8.20
EBIX 140920P00021000 P 09/20/14 21.0 8.50 9.20
EBIX 140920P00022000 P 09/20/14 22.0 9.50 10.20
EBIX 140920P00024000 P 09/20/14 24.0 11.30 12.40
EBIX 140920P00025000 P 09/20/14 25.0 12.30 13.40
EBIX 140920P00026000 P 09/20/14 26.0 13.30 14.40
EBIX 140920P00027000 P 09/20/14 27.0 14.30 15.40
EBIX 140920P00028000 P 09/20/14 28.0 15.30 16.40
EBIX 140920P00029000 P 09/20/14 29.0 16.30 17.40
EBIX 140920P00030000 P 09/20/14 30.0 17.30 18.40
EBIX 140920P00031000 P 09/20/14 31.0 18.30 19.40
EBIX 140920P00032000 P 09/20/14 32.0 19.30 20.40
EBIX 140920P00033000 P 09/20/14 33.0 20.20 21.50
EBIX 140920P00034000 P 09/20/14 34.0 21.50 22.10
EBIX 140920P00035000 P 09/20/14 35.0 22.20 23.30
EBIX 141220C00003000 C 12/20/14 3.0 8.90 9.70
EBIX 141220C00004000 C 12/20/14 4.0 7.90 8.70
EBIX 141220C00005000 C 12/20/14 5.0 6.90 7.70
EBIX 141220C00006000 C 12/20/14 6.0 5.90 6.80
EBIX 141220C00007000 C 12/20/14 7.0 5.00 6.00
EBIX 141220C00008000 C 12/20/14 8.0 4.30 4.90
EBIX 141220C00009000 C 12/20/14 9.0 3.20 4.30
EBIX 141220C00010000 C 12/20/14 10.0 2.75 3.30
EBIX 141220C00011000 C 12/20/14 11.0 2.05 2.45
EBIX 141220C00012000 C 12/20/14 12.0 1.60 1.90
EBIX 141220C00013000 C 12/20/14 13.0 1.20 1.40
EBIX 141220C00014000 C 12/20/14 14.0 0.75 0.95
EBIX 141220C00015000 C 12/20/14 15.0 0.45 0.75
EBIX 141220C00016000 C 12/20/14 16.0 0.25 0.60
EBIX 141220C00017000 C 12/20/14 17.0 0.15 0.45
EBIX 141220C00018000 C 12/20/14 18.0 0.00 0.40
EBIX 141220C00019000 C 12/20/14 19.0 0.00 0.30
EBIX 141220C00020000 C 12/20/14 20.0 0.00 0.30
EBIX 141220C00021000 C 12/20/14 21.0 0.00 0.25
EBIX 141220C00022000 C 12/20/14 22.0 0.00 0.30
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 0.30
EBIX 141220C00026000 C 12/20/14 26.0 0.00 0.20
EBIX 141220C00027000 C 12/20/14 27.0 0.00 0.20
EBIX 141220C00028000 C 12/20/14 28.0 0.00 0.20
EBIX 141220C00029000 C 12/20/14 29.0 0.00 0.20
EBIX 141220C00030000 C 12/20/14 30.0 0.00 0.20
EBIX 141220C00031000 C 12/20/14 31.0 0.00 0.30
EBIX 141220C00032000 C 12/20/14 32.0 0.00 0.25
EBIX 141220C00033000 C 12/20/14 33.0 0.00 0.25
EBIX 141220P00003000 P 12/20/14 3.0 0.00 0.25
EBIX 141220P00004000 P 12/20/14 4.0 0.00 0.30
EBIX 141220P00005000 P 12/20/14 5.0 0.00 0.25
EBIX 141220P00006000 P 12/20/14 6.0 0.00 0.30
EBIX 141220P00007000 P 12/20/14 7.0 0.15 0.45
EBIX 141220P00008000 P 12/20/14 8.0 0.25 0.60
EBIX 141220P00009000 P 12/20/14 9.0 0.45 0.80
EBIX 141220P00010000 P 12/20/14 10.0 0.75 1.00
EBIX 141220P00011000 P 12/20/14 11.0 1.10 1.40
EBIX 141220P00012000 P 12/20/14 12.0 1.65 1.80
EBIX 141220P00013000 P 12/20/14 13.0 2.20 2.45
EBIX 141220P00014000 P 12/20/14 14.0 2.45 3.10
EBIX 141220P00015000 P 12/20/14 15.0 3.30 3.90
EBIX 141220P00016000 P 12/20/14 16.0 3.90 4.90
EBIX 141220P00017000 P 12/20/14 17.0 4.90 5.70
EBIX 141220P00018000 P 12/20/14 18.0 5.90 6.60
EBIX 141220P00019000 P 12/20/14 19.0 6.80 7.60
EBIX 141220P00020000 P 12/20/14 20.0 7.80 8.50
EBIX 141220P00021000 P 12/20/14 21.0 8.70 9.50
EBIX 141220P00022000 P 12/20/14 22.0 9.70 10.50
EBIX 141220P00023000 P 12/20/14 23.0 10.40 11.60
EBIX 141220P00024000 P 12/20/14 24.0 10.90 13.10
EBIX 141220P00025000 P 12/20/14 25.0 12.50 13.60
EBIX 141220P00026000 P 12/20/14 26.0 13.50 14.60
EBIX 141220P00027000 P 12/20/14 27.0 14.50 15.60
EBIX 141220P00028000 P 12/20/14 28.0 15.50 16.50
EBIX 141220P00029000 P 12/20/14 29.0 16.50 17.50
EBIX 141220P00030000 P 12/20/14 30.0 17.50 18.50
EBIX 141220P00031000 P 12/20/14 31.0 18.50 19.60
EBIX 141220P00032000 P 12/20/14 32.0 18.90 21.10
EBIX 141220P00033000 P 12/20/14 33.0 20.40 21.70
EBIX 150117C00003000 C 01/17/15 3.0 8.70 10.00
EBIX 150117C00004000 C 01/17/15 4.0 7.70 9.00
EBIX 150117C00005000 C 01/17/15 5.0 6.90 7.70
EBIX 150117C00006000 C 01/17/15 6.0 6.00 6.70
EBIX 150117C00007000 C 01/17/15 7.0 5.00 5.80
EBIX 150117C00008000 C 01/17/15 8.0 4.30 4.90
EBIX 150117C00009000 C 01/17/15 9.0 3.30 4.30
EBIX 150117C00010000 C 01/17/15 10.0 2.85 3.40
EBIX 150117C00011000 C 01/17/15 11.0 2.05 2.55
EBIX 150117C00012000 C 01/17/15 12.0 1.75 1.90
EBIX 150117C00013000 C 01/17/15 13.0 1.25 1.45
EBIX 150117C00014000 C 01/17/15 14.0 0.85 1.05
EBIX 150117C00015000 C 01/17/15 15.0 0.55 0.90
EBIX 150117C00016000 C 01/17/15 16.0 0.35 0.70
EBIX 150117C00017000 C 01/17/15 17.0 0.20 0.50
EBIX 150117C00018000 C 01/17/15 18.0 0.05 0.40
EBIX 150117C00019000 C 01/17/15 19.0 0.00 0.35
EBIX 150117C00020000 C 01/17/15 20.0 0.05 0.25
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 0.25
EBIX 150117C00025000 C 01/17/15 25.0 0.00 0.25
EBIX 150117C00026000 C 01/17/15 26.0 0.00 0.25
EBIX 150117C00027000 C 01/17/15 27.0 0.00 0.25
EBIX 150117C00028000 C 01/17/15 28.0 0.00 0.25
EBIX 150117C00029000 C 01/17/15 29.0 0.00 0.25
EBIX 150117C00030000 C 01/17/15 30.0 0.00 0.30
EBIX 150117C00031000 C 01/17/15 31.0 0.00 0.25
EBIX 150117C00032000 C 01/17/15 32.0 0.00 0.25
EBIX 150117C00033000 C 01/17/15 33.0 0.00 0.25
EBIX 150117C00035000 C 01/17/15 35.0 0.00 0.25
EBIX 150117P00003000 P 01/17/15 3.0 0.00 0.30
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 0.45
EBIX 150117P00008000 P 01/17/15 8.0 0.40 0.75
EBIX 150117P00009000 P 01/17/15 9.0 0.60 0.80
EBIX 150117P00010000 P 01/17/15 10.0 0.95 1.15
EBIX 150117P00011000 P 01/17/15 11.0 1.35 1.60
EBIX 150117P00012000 P 01/17/15 12.0 1.85 1.95
EBIX 150117P00013000 P 01/17/15 13.0 2.40 2.50
EBIX 150117P00014000 P 01/17/15 14.0 3.00 3.10
EBIX 150117P00015000 P 01/17/15 15.0 3.40 4.00
EBIX 150117P00016000 P 01/17/15 16.0 4.30 4.90
EBIX 150117P00017000 P 01/17/15 17.0 5.00 5.80
EBIX 150117P00018000 P 01/17/15 18.0 5.90 6.70
EBIX 150117P00019000 P 01/17/15 19.0 6.80 7.60
EBIX 150117P00020000 P 01/17/15 20.0 7.70 8.60
EBIX 150117P00021000 P 01/17/15 21.0 8.80 9.50
EBIX 150117P00022000 P 01/17/15 22.0 9.60 10.60
EBIX 150117P00024000 P 01/17/15 24.0 11.60 12.60
EBIX 150117P00025000 P 01/17/15 25.0 11.90 14.10
EBIX 150117P00026000 P 01/17/15 26.0 12.90 15.10
EBIX 150117P00027000 P 01/17/15 27.0 14.50 15.60
EBIX 150117P00028000 P 01/17/15 28.0 15.50 16.60
EBIX 150117P00029000 P 01/17/15 29.0 16.50 17.60
EBIX 150117P00030000 P 01/17/15 30.0 17.50 18.60
EBIX 150117P00031000 P 01/17/15 31.0 18.50 19.60
EBIX 150117P00032000 P 01/17/15 32.0 19.50 20.60
EBIX 150117P00033000 P 01/17/15 33.0 20.60 21.40
EBIX 150117P00035000 P 01/17/15 35.0 22.40 23.60
EBIX 150320C00003000 C 03/20/15 3.0 8.90 9.70
EBIX 150320C00004000 C 03/20/15 4.0 7.80 9.00
EBIX 150320C00005000 C 03/20/15 5.0 6.90 7.70
EBIX 150320C00006000 C 03/20/15 6.0 6.00 6.80
EBIX 150320C00007000 C 03/20/15 7.0 5.10 5.90
EBIX 150320C00008000 C 03/20/15 8.0 4.40 5.00
EBIX 150320C00009000 C 03/20/15 9.0 3.60 4.30
EBIX 150320C00010000 C 03/20/15 10.0 2.95 3.60
EBIX 150320C00011000 C 03/20/15 11.0 2.40 2.85
EBIX 150320C00012000 C 03/20/15 12.0 1.90 2.25
EBIX 150320C00013000 C 03/20/15 13.0 1.45 1.85
EBIX 150320C00014000 C 03/20/15 14.0 1.05 1.50
EBIX 150320C00015000 C 03/20/15 15.0 0.80 1.15
EBIX 150320C00016000 C 03/20/15 16.0 0.55 0.90
EBIX 150320C00017000 C 03/20/15 17.0 0.40 0.70
EBIX 150320C00018000 C 03/20/15 18.0 0.25 0.55
EBIX 150320C00019000 C 03/20/15 19.0 0.15 0.40
EBIX 150320C00020000 C 03/20/15 20.0 0.10 0.35
EBIX 150320C00021000 C 03/20/15 21.0 0.00 0.25
EBIX 150320C00022000 C 03/20/15 22.0 0.00 0.30
EBIX 150320C00024000 C 03/20/15 24.0 0.00 0.25
EBIX 150320C00025000 C 03/20/15 25.0 0.00 0.25
EBIX 150320P00003000 P 03/20/15 3.0 0.00 0.25
EBIX 150320P00004000 P 03/20/15 4.0 0.00 0.25
EBIX 150320P00005000 P 03/20/15 5.0 0.10 0.35
EBIX 150320P00006000 P 03/20/15 6.0 0.20 0.45
EBIX 150320P00007000 P 03/20/15 7.0 0.40 0.65
EBIX 150320P00008000 P 03/20/15 8.0 0.60 0.85
EBIX 150320P00009000 P 03/20/15 9.0 0.85 1.15
EBIX 150320P00010000 P 03/20/15 10.0 1.20 1.55
EBIX 150320P00011000 P 03/20/15 11.0 1.55 1.95
EBIX 150320P00012000 P 03/20/15 12.0 2.05 2.45
EBIX 150320P00013000 P 03/20/15 13.0 2.60 3.00
EBIX 150320P00014000 P 03/20/15 14.0 3.20 3.70
EBIX 150320P00015000 P 03/20/15 15.0 3.90 4.50
EBIX 150320P00016000 P 03/20/15 16.0 4.60 5.20
EBIX 150320P00017000 P 03/20/15 17.0 5.50 6.00
EBIX 150320P00018000 P 03/20/15 18.0 6.20 6.90
EBIX 150320P00019000 P 03/20/15 19.0 7.10 7.80
EBIX 150320P00020000 P 03/20/15 20.0 8.00 8.70
EBIX 150320P00021000 P 03/20/15 21.0 9.00 9.70
EBIX 150320P00022000 P 03/20/15 22.0 9.90 10.80
EBIX 150320P00024000 P 03/20/15 24.0 11.70 12.70
EBIX 150320P00025000 P 03/20/15 25.0 12.70 13.70
EBIX 160115C00003000 C 01/15/16 3.0 8.70 10.20
EBIX 160115C00005000 C 01/15/16 5.0 6.60 8.50
EBIX 160115C00008000 C 01/15/16 8.0 4.50 5.70
EBIX 160115C00010000 C 01/15/16 10.0 3.30 4.50
EBIX 160115C00012000 C 01/15/16 12.0 3.00 3.80
EBIX 160115C00015000 C 01/15/16 15.0 1.55 2.55
EBIX 160115C00017000 C 01/15/16 17.0 1.05 1.95
EBIX 160115C00020000 C 01/15/16 20.0 0.50 1.20
EBIX 160115C00022000 C 01/15/16 22.0 0.25 0.95
EBIX 160115C00025000 C 01/15/16 25.0 0.00 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 0.60
EBIX 160115P00005000 P 01/15/16 5.0 0.30 1.00
EBIX 160115P00008000 P 01/15/16 8.0 1.20 2.05
EBIX 160115P00010000 P 01/15/16 10.0 2.00 2.70
EBIX 160115P00012000 P 01/15/16 12.0 3.00 4.10
EBIX 160115P00015000 P 01/15/16 15.0 4.90 5.80
EBIX 160115P00017000 P 01/15/16 17.0 6.40 7.70
EBIX 160115P00020000 P 01/15/16 20.0 8.80 10.10
EBIX 160115P00022000 P 01/15/16 22.0 10.20 12.10
EBIX 160115P00025000 P 01/15/16 25.0 13.00 14.90
EBIX 160115P00030000 P 01/15/16 30.0 17.70 19.70
EBIX 160115P00035000 P 01/15/16 35.0 22.40 24.80

OPRA data is delayed 15 minutes.