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 (2015-04-17)Premium Content

Ebix Com Inc (EBIX)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EBIX 150515C00022000 C 05/15/15 22.0 7.20 8.70
EBIX 150515C00023000 C 05/15/15 23.0 6.40 7.90
EBIX 150515C00024000 C 05/15/15 24.0 5.30 6.70
EBIX 150515C00025000 C 05/15/15 25.0 4.30 5.80
EBIX 150515C00026000 C 05/15/15 26.0 3.40 4.90
EBIX 150515C00027000 C 05/15/15 27.0 2.80 4.30
EBIX 150515C00028000 C 05/15/15 28.0 2.15 2.90
EBIX 150515C00029000 C 05/15/15 29.0 1.50 1.85
EBIX 150515C00030000 C 05/15/15 30.0 1.00 1.25
EBIX 150515C00031000 C 05/15/15 31.0 0.60 0.80
EBIX 150515C00032000 C 05/15/15 32.0 0.30 0.50
EBIX 150515C00033000 C 05/15/15 33.0 0.00 0.55
EBIX 150515C00034000 C 05/15/15 34.0 0.00 0.55
EBIX 150515C00035000 C 05/15/15 35.0 0.00 0.85
EBIX 150515C00036000 C 05/15/15 36.0 0.00 0.45
EBIX 150515C00037000 C 05/15/15 37.0 0.00 0.40
EBIX 150515C00038000 C 05/15/15 38.0 0.00 0.40
EBIX 150515C00039000 C 05/15/15 39.0 0.00 0.40
EBIX 150515C00040000 C 05/15/15 40.0 0.00 0.40
EBIX 150515P00022000 P 05/15/15 22.0 0.00 0.40
EBIX 150515P00023000 P 05/15/15 23.0 0.00 0.40
EBIX 150515P00024000 P 05/15/15 24.0 0.00 0.40
EBIX 150515P00025000 P 05/15/15 25.0 0.00 0.45
EBIX 150515P00026000 P 05/15/15 26.0 0.00 0.70
EBIX 150515P00027000 P 05/15/15 27.0 0.30 0.70
EBIX 150515P00028000 P 05/15/15 28.0 0.50 0.85
EBIX 150515P00029000 P 05/15/15 29.0 0.85 1.00
EBIX 150515P00030000 P 05/15/15 30.0 1.25 1.60
EBIX 150515P00031000 P 05/15/15 31.0 1.85 2.25
EBIX 150515P00032000 P 05/15/15 32.0 2.05 2.95
EBIX 150515P00033000 P 05/15/15 33.0 2.70 4.10
EBIX 150515P00034000 P 05/15/15 34.0 3.40 5.20
EBIX 150515P00035000 P 05/15/15 35.0 4.60 5.80
EBIX 150515P00036000 P 05/15/15 36.0 5.40 6.90
EBIX 150515P00037000 P 05/15/15 37.0 6.40 7.90
EBIX 150515P00038000 P 05/15/15 38.0 7.40 8.90
EBIX 150515P00039000 P 05/15/15 39.0 8.40 9.80
EBIX 150515P00040000 P 05/15/15 40.0 9.40 10.80
EBIX 150619C00004000 C 06/19/15 4.0 23.80 28.10
EBIX 150619C00005000 C 06/19/15 5.0 24.20 25.70
EBIX 150619C00006000 C 06/19/15 6.0 23.20 24.70
EBIX 150619C00007000 C 06/19/15 7.0 22.20 23.70
EBIX 150619C00008000 C 06/19/15 8.0 21.20 22.70
EBIX 150619C00009000 C 06/19/15 9.0 20.20 21.70
EBIX 150619C00010000 C 06/19/15 10.0 18.50 21.50
EBIX 150619C00011000 C 06/19/15 11.0 16.80 21.20
EBIX 150619C00012000 C 06/19/15 12.0 15.70 20.00
EBIX 150619C00013000 C 06/19/15 13.0 14.70 19.00
EBIX 150619C00014000 C 06/19/15 14.0 13.80 18.20
EBIX 150619C00015000 C 06/19/15 15.0 13.80 16.20
EBIX 150619C00016000 C 06/19/15 16.0 11.80 16.10
EBIX 150619C00017000 C 06/19/15 17.0 10.80 15.10
EBIX 150619C00018000 C 06/19/15 18.0 10.80 13.20
EBIX 150619C00019000 C 06/19/15 19.0 9.90 12.30
EBIX 150619C00020000 C 06/19/15 20.0 9.00 11.00
EBIX 150619C00021000 C 06/19/15 21.0 7.90 10.30
EBIX 150619C00022000 C 06/19/15 22.0 7.30 8.90
EBIX 150619C00023000 C 06/19/15 23.0 6.30 8.10
EBIX 150619C00024000 C 06/19/15 24.0 5.60 6.80
EBIX 150619C00025000 C 06/19/15 25.0 4.50 6.10
EBIX 150619C00026000 C 06/19/15 26.0 4.00 5.00
EBIX 150619C00027000 C 06/19/15 27.0 3.20 4.50
EBIX 150619C00028000 C 06/19/15 28.0 2.50 3.30
EBIX 150619C00029000 C 06/19/15 29.0 1.90 2.40
EBIX 150619C00030000 C 06/19/15 30.0 1.35 1.90
EBIX 150619C00031000 C 06/19/15 31.0 0.90 1.45
EBIX 150619C00032000 C 06/19/15 32.0 0.60 1.15
EBIX 150619C00033000 C 06/19/15 33.0 0.40 0.60
EBIX 150619C00034000 C 06/19/15 34.0 0.20 0.85
EBIX 150619C00035000 C 06/19/15 35.0 0.05 0.85
EBIX 150619C00036000 C 06/19/15 36.0 0.00 4.80
EBIX 150619C00037000 C 06/19/15 37.0 0.00 0.50
EBIX 150619C00038000 C 06/19/15 38.0 0.00 0.60
EBIX 150619C00039000 C 06/19/15 39.0 0.00 4.80
EBIX 150619C00040000 C 06/19/15 40.0 0.00 0.85
EBIX 150619P00004000 P 06/19/15 4.0 0.00 0.35
EBIX 150619P00005000 P 06/19/15 5.0 0.00 0.35
EBIX 150619P00006000 P 06/19/15 6.0 0.00 0.40
EBIX 150619P00007000 P 06/19/15 7.0 0.00 0.50
EBIX 150619P00008000 P 06/19/15 8.0 0.00 0.40
EBIX 150619P00009000 P 06/19/15 9.0 0.00 0.40
EBIX 150619P00010000 P 06/19/15 10.0 0.00 0.35
EBIX 150619P00011000 P 06/19/15 11.0 0.00 0.40
EBIX 150619P00012000 P 06/19/15 12.0 0.00 0.55
EBIX 150619P00013000 P 06/19/15 13.0 0.00 0.55
EBIX 150619P00014000 P 06/19/15 14.0 0.00 0.50
EBIX 150619P00015000 P 06/19/15 15.0 0.00 0.20
EBIX 150619P00016000 P 06/19/15 16.0 0.00 0.50
EBIX 150619P00017000 P 06/19/15 17.0 0.00 0.50
EBIX 150619P00018000 P 06/19/15 18.0 0.00 0.50
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 0.50
EBIX 150619P00022000 P 06/19/15 22.0 0.00 0.65
EBIX 150619P00023000 P 06/19/15 23.0 0.05 0.55
EBIX 150619P00024000 P 06/19/15 24.0 0.05 0.55
EBIX 150619P00025000 P 06/19/15 25.0 0.30 0.75
EBIX 150619P00026000 P 06/19/15 26.0 0.45 0.95
EBIX 150619P00027000 P 06/19/15 27.0 0.65 1.15
EBIX 150619P00028000 P 06/19/15 28.0 0.90 1.35
EBIX 150619P00029000 P 06/19/15 29.0 1.25 1.80
EBIX 150619P00030000 P 06/19/15 30.0 1.75 2.25
EBIX 150619P00031000 P 06/19/15 31.0 2.35 2.90
EBIX 150619P00032000 P 06/19/15 32.0 3.00 4.70
EBIX 150619P00033000 P 06/19/15 33.0 2.00 5.60
EBIX 150619P00034000 P 06/19/15 34.0 2.50 6.50
EBIX 150619P00035000 P 06/19/15 35.0 4.80 6.30
EBIX 150619P00036000 P 06/19/15 36.0 4.30 8.60
EBIX 150619P00037000 P 06/19/15 37.0 6.70 8.00
EBIX 150619P00038000 P 06/19/15 38.0 7.70 9.00
EBIX 150619P00039000 P 06/19/15 39.0 7.30 11.00
EBIX 150619P00040000 P 06/19/15 40.0 8.30 12.00
EBIX 150918C00012000 C 09/18/15 12.0 17.00 18.80
EBIX 150918C00013000 C 09/18/15 13.0 16.00 17.80
EBIX 150918C00014000 C 09/18/15 14.0 15.00 16.80
EBIX 150918C00015000 C 09/18/15 15.0 14.00 15.80
EBIX 150918C00016000 C 09/18/15 16.0 13.00 14.80
EBIX 150918C00017000 C 09/18/15 17.0 12.00 13.80
EBIX 150918C00018000 C 09/18/15 18.0 11.00 12.80
EBIX 150918C00019000 C 09/18/15 19.0 10.10 11.40
EBIX 150918C00020000 C 09/18/15 20.0 9.50 10.50
EBIX 150918C00021000 C 09/18/15 21.0 8.40 9.50
EBIX 150918C00022000 C 09/18/15 22.0 7.70 8.70
EBIX 150918C00023000 C 09/18/15 23.0 6.80 7.80
EBIX 150918C00024000 C 09/18/15 24.0 6.00 7.00
EBIX 150918C00025000 C 09/18/15 25.0 5.20 6.10
EBIX 150918C00026000 C 09/18/15 26.0 4.60 5.40
EBIX 150918C00027000 C 09/18/15 27.0 4.00 4.70
EBIX 150918C00028000 C 09/18/15 28.0 3.40 4.00
EBIX 150918C00029000 C 09/18/15 29.0 3.00 3.50
EBIX 150918C00030000 C 09/18/15 30.0 2.30 2.95
EBIX 150918C00031000 C 09/18/15 31.0 1.95 2.40
EBIX 150918C00032000 C 09/18/15 32.0 1.50 2.05
EBIX 150918C00033000 C 09/18/15 33.0 1.20 1.75
EBIX 150918C00034000 C 09/18/15 34.0 0.90 1.45
EBIX 150918C00035000 C 09/18/15 35.0 0.65 1.25
EBIX 150918C00036000 C 09/18/15 36.0 0.45 1.10
EBIX 150918C00037000 C 09/18/15 37.0 0.30 0.95
EBIX 150918C00038000 C 09/18/15 38.0 0.15 0.80
EBIX 150918C00039000 C 09/18/15 39.0 0.15 0.75
EBIX 150918C00040000 C 09/18/15 40.0 0.00 0.70
EBIX 150918C00041000 C 09/18/15 41.0 0.00 0.60
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 0.50
EBIX 150918P00012000 P 09/18/15 12.0 0.00 0.45
EBIX 150918P00013000 P 09/18/15 13.0 0.00 0.45
EBIX 150918P00014000 P 09/18/15 14.0 0.00 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 0.05 0.65
EBIX 150918P00019000 P 09/18/15 19.0 0.00 0.75
EBIX 150918P00020000 P 09/18/15 20.0 0.10 0.80
EBIX 150918P00021000 P 09/18/15 21.0 0.25 0.90
EBIX 150918P00022000 P 09/18/15 22.0 0.35 1.05
EBIX 150918P00023000 P 09/18/15 23.0 0.55 1.20
EBIX 150918P00024000 P 09/18/15 24.0 0.80 1.40
EBIX 150918P00025000 P 09/18/15 25.0 1.05 1.65
EBIX 150918P00026000 P 09/18/15 26.0 1.35 1.95
EBIX 150918P00027000 P 09/18/15 27.0 1.70 2.30
EBIX 150918P00028000 P 09/18/15 28.0 2.05 2.65
EBIX 150918P00029000 P 09/18/15 29.0 2.35 3.20
EBIX 150918P00030000 P 09/18/15 30.0 2.90 3.70
EBIX 150918P00031000 P 09/18/15 31.0 3.50 4.30
EBIX 150918P00032000 P 09/18/15 32.0 4.10 4.90
EBIX 150918P00033000 P 09/18/15 33.0 4.80 5.60
EBIX 150918P00034000 P 09/18/15 34.0 5.50 6.60
EBIX 150918P00035000 P 09/18/15 35.0 6.20 7.30
EBIX 150918P00036000 P 09/18/15 36.0 7.00 8.00
EBIX 150918P00037000 P 09/18/15 37.0 7.80 8.90
EBIX 150918P00038000 P 09/18/15 38.0 8.70 9.80
EBIX 150918P00039000 P 09/18/15 39.0 9.60 10.60
EBIX 150918P00040000 P 09/18/15 40.0 10.10 12.50
EBIX 150918P00041000 P 09/18/15 41.0 11.10 12.90
EBIX 150918P00042000 P 09/18/15 42.0 12.00 13.90
EBIX 150918P00043000 P 09/18/15 43.0 13.00 14.80
EBIX 150918P00044000 P 09/18/15 44.0 13.90 15.60
EBIX 151218C00015000 C 12/18/15 15.0 13.70 15.80
EBIX 151218C00016000 C 12/18/15 16.0 13.00 14.80
EBIX 151218C00017000 C 12/18/15 17.0 12.00 13.90
EBIX 151218C00018000 C 12/18/15 18.0 11.10 12.90
EBIX 151218C00019000 C 12/18/15 19.0 10.20 12.50
EBIX 151218C00020000 C 12/18/15 20.0 9.70 10.70
EBIX 151218C00021000 C 12/18/15 21.0 8.80 9.80
EBIX 151218C00022000 C 12/18/15 22.0 8.00 9.00
EBIX 151218C00023000 C 12/18/15 23.0 7.20 8.20
EBIX 151218C00024000 C 12/18/15 24.0 6.40 7.50
EBIX 151218C00025000 C 12/18/15 25.0 5.80 6.80
EBIX 151218C00026000 C 12/18/15 26.0 5.10 5.90
EBIX 151218C00027000 C 12/18/15 27.0 4.50 5.30
EBIX 151218C00028000 C 12/18/15 28.0 3.90 4.70
EBIX 151218C00029000 C 12/18/15 29.0 3.30 4.20
EBIX 151218C00030000 C 12/18/15 30.0 2.80 3.70
EBIX 151218C00031000 C 12/18/15 31.0 2.35 3.30
EBIX 151218C00032000 C 12/18/15 32.0 2.05 2.65
EBIX 151218C00033000 C 12/18/15 33.0 1.80 2.35
EBIX 151218C00034000 C 12/18/15 34.0 1.50 2.05
EBIX 151218C00035000 C 12/18/15 35.0 1.20 1.75
EBIX 151218C00036000 C 12/18/15 36.0 0.95 1.55
EBIX 151218C00037000 C 12/18/15 37.0 0.75 1.35
EBIX 151218C00038000 C 12/18/15 38.0 0.55 1.20
EBIX 151218C00039000 C 12/18/15 39.0 0.40 1.05
EBIX 151218C00040000 C 12/18/15 40.0 0.30 0.95
EBIX 151218C00041000 C 12/18/15 41.0 0.20 0.85
EBIX 151218C00042000 C 12/18/15 42.0 0.10 0.80
EBIX 151218P00015000 P 12/18/15 15.0 0.00 0.75
EBIX 151218P00016000 P 12/18/15 16.0 0.10 0.80
EBIX 151218P00017000 P 12/18/15 17.0 0.20 0.90
EBIX 151218P00018000 P 12/18/15 18.0 0.30 1.00
EBIX 151218P00019000 P 12/18/15 19.0 0.45 1.15
EBIX 151218P00020000 P 12/18/15 20.0 0.60 1.30
EBIX 151218P00021000 P 12/18/15 21.0 0.80 1.45
EBIX 151218P00022000 P 12/18/15 22.0 1.00 1.65
EBIX 151218P00023000 P 12/18/15 23.0 1.25 1.90
EBIX 151218P00024000 P 12/18/15 24.0 1.55 2.15
EBIX 151218P00025000 P 12/18/15 25.0 1.85 2.45
EBIX 151218P00026000 P 12/18/15 26.0 2.05 2.85
EBIX 151218P00027000 P 12/18/15 27.0 2.40 3.30
EBIX 151218P00028000 P 12/18/15 28.0 2.80 3.70
EBIX 151218P00029000 P 12/18/15 29.0 3.30 4.20
EBIX 151218P00030000 P 12/18/15 30.0 3.80 4.70
EBIX 151218P00031000 P 12/18/15 31.0 4.40 5.20
EBIX 151218P00032000 P 12/18/15 32.0 5.00 5.80
EBIX 151218P00033000 P 12/18/15 33.0 5.50 6.40
EBIX 151218P00034000 P 12/18/15 34.0 6.20 7.40
EBIX 151218P00035000 P 12/18/15 35.0 7.00 8.10
EBIX 151218P00036000 P 12/18/15 36.0 7.70 8.80
EBIX 151218P00037000 P 12/18/15 37.0 8.50 9.60
EBIX 151218P00038000 P 12/18/15 38.0 9.40 10.40
EBIX 151218P00039000 P 12/18/15 39.0 10.10 11.30
EBIX 151218P00040000 P 12/18/15 40.0 10.70 12.60
EBIX 151218P00041000 P 12/18/15 41.0 11.60 13.50
EBIX 151218P00042000 P 12/18/15 42.0 12.50 14.40
EBIX 160115C00003000 C 01/15/16 3.0 24.70 29.20
EBIX 160115C00005000 C 01/15/16 5.0 22.70 27.20
EBIX 160115C00008000 C 01/15/16 8.0 19.80 24.20
EBIX 160115C00010000 C 01/15/16 10.0 17.70 22.00
EBIX 160115C00012000 C 01/15/16 12.0 15.70 20.00
EBIX 160115C00015000 C 01/15/16 15.0 14.90 17.00
EBIX 160115C00016000 C 01/15/16 16.0 11.90 16.10
EBIX 160115C00017000 C 01/15/16 17.0 10.90 15.40
EBIX 160115C00018000 C 01/15/16 18.0 11.00 13.30
EBIX 160115C00019000 C 01/15/16 19.0 9.10 13.40
EBIX 160115C00020000 C 01/15/16 20.0 8.40 12.50
EBIX 160115C00021000 C 01/15/16 21.0 7.50 11.80
EBIX 160115C00022000 C 01/15/16 22.0 6.70 10.70
EBIX 160115C00023000 C 01/15/16 23.0 6.00 10.20
EBIX 160115C00024000 C 01/15/16 24.0 5.10 9.20
EBIX 160115C00025000 C 01/15/16 25.0 5.80 8.20
EBIX 160115C00026000 C 01/15/16 26.0 5.00 7.10
EBIX 160115C00027000 C 01/15/16 27.0 4.50 5.60
EBIX 160115C00028000 C 01/15/16 28.0 3.90 5.00
EBIX 160115C00029000 C 01/15/16 29.0 3.30 4.50
EBIX 160115C00030000 C 01/15/16 30.0 3.20 4.00
EBIX 160115C00031000 C 01/15/16 31.0 2.35 3.60
EBIX 160115C00032000 C 01/15/16 32.0 1.90 3.20
EBIX 160115C00033000 C 01/15/16 33.0 1.55 2.80
EBIX 160115C00034000 C 01/15/16 34.0 1.25 2.50
EBIX 160115C00035000 C 01/15/16 35.0 1.00 2.20
EBIX 160115C00036000 C 01/15/16 36.0 0.80 1.90
EBIX 160115C00037000 C 01/15/16 37.0 0.75 1.70
EBIX 160115C00038000 C 01/15/16 38.0 0.45 2.50
EBIX 160115C00039000 C 01/15/16 39.0 0.05 2.85
EBIX 160115C00040000 C 01/15/16 40.0 0.00 4.80
EBIX 160115C00041000 C 01/15/16 41.0 0.00 4.80
EBIX 160115C00042000 C 01/15/16 42.0 0.00 4.80
EBIX 160115C00045000 C 01/15/16 45.0 0.00 4.80
EBIX 160115P00003000 P 01/15/16 3.0 0.00 4.80
EBIX 160115P00005000 P 01/15/16 5.0 0.00 0.50
EBIX 160115P00008000 P 01/15/16 8.0 0.05 0.60
EBIX 160115P00010000 P 01/15/16 10.0 0.05 0.80
EBIX 160115P00012000 P 01/15/16 12.0 0.10 4.80
EBIX 160115P00015000 P 01/15/16 15.0 0.30 0.75
EBIX 160115P00016000 P 01/15/16 16.0 0.00 4.80
EBIX 160115P00017000 P 01/15/16 17.0 0.00 1.85
EBIX 160115P00018000 P 01/15/16 18.0 0.05 4.80
EBIX 160115P00019000 P 01/15/16 19.0 0.05 4.80
EBIX 160115P00020000 P 01/15/16 20.0 0.05 4.80
EBIX 160115P00021000 P 01/15/16 21.0 0.05 4.80
EBIX 160115P00022000 P 01/15/16 22.0 1.15 1.50
EBIX 160115P00023000 P 01/15/16 23.0 1.10 2.05
EBIX 160115P00024000 P 01/15/16 24.0 1.30 2.35
EBIX 160115P00025000 P 01/15/16 25.0 1.60 2.70
EBIX 160115P00026000 P 01/15/16 26.0 1.90 3.10
EBIX 160115P00027000 P 01/15/16 27.0 2.25 3.50
EBIX 160115P00028000 P 01/15/16 28.0 2.65 3.90
EBIX 160115P00029000 P 01/15/16 29.0 3.10 4.40
EBIX 160115P00030000 P 01/15/16 30.0 3.60 4.90
EBIX 160115P00031000 P 01/15/16 31.0 4.20 5.40
EBIX 160115P00032000 P 01/15/16 32.0 4.80 6.00
EBIX 160115P00033000 P 01/15/16 33.0 5.50 6.60
EBIX 160115P00034000 P 01/15/16 34.0 6.20 9.00
EBIX 160115P00035000 P 01/15/16 35.0 6.90 9.60
EBIX 160115P00036000 P 01/15/16 36.0 6.40 10.40
EBIX 160115P00037000 P 01/15/16 37.0 7.20 11.00
EBIX 160115P00038000 P 01/15/16 38.0 8.00 11.80
EBIX 160115P00039000 P 01/15/16 39.0 8.90 12.80
EBIX 160115P00040000 P 01/15/16 40.0 9.70 13.60
EBIX 160115P00041000 P 01/15/16 41.0 10.60 14.40
EBIX 160115P00042000 P 01/15/16 42.0 11.50 15.40
EBIX 160115P00045000 P 01/15/16 45.0 14.40 18.20

OPRA data is delayed 15 minutes.