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 (2014-08-15)Premium Content

Aci Worldwide Inc (ACIW)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 141122C00007500 C 11/22/14 7.5 10.10 11.70
ACIW 141122C00010000 C 11/22/14 10.0 7.20 9.90
ACIW 141122C00011670 C 11/22/14 11.7 5.90 7.80
ACIW 141122C00013330 C 11/22/14 13.3 4.70 6.10
ACIW 141122C00015000 C 11/22/14 15.0 3.00 4.40
ACIW 141122C00016670 C 11/22/14 16.7 1.85 2.05
ACIW 141122C00018330 C 11/22/14 18.3 0.65 0.75
ACIW 141122C00020000 C 11/22/14 20.0 0.05 0.25
ACIW 141122C00021670 C 11/22/14 21.7 0.00 0.05
ACIW 141122C00023330 C 11/22/14 23.3 0.00 0.15
ACIW 141122C00025000 C 11/22/14 25.0 0.00 0.15
ACIW 141122C00026670 C 11/22/14 26.7 0.00 0.15
ACIW 141122C00028330 C 11/22/14 28.3 0.00 0.15
ACIW 141122C00030000 C 11/22/14 30.0 0.00 0.15
ACIW 141122P00007500 P 11/22/14 7.5 0.00 0.15
ACIW 141122P00010000 P 11/22/14 10.0 0.00 0.20
ACIW 141122P00011670 P 11/22/14 11.7 0.00 0.20
ACIW 141122P00013330 P 11/22/14 13.3 0.00 0.20
ACIW 141122P00015000 P 11/22/14 15.0 0.00 0.25
ACIW 141122P00016670 P 11/22/14 16.7 0.10 0.25
ACIW 141122P00018330 P 11/22/14 18.3 0.50 0.60
ACIW 141122P00020000 P 11/22/14 20.0 1.55 1.75
ACIW 141122P00021670 P 11/22/14 21.7 2.55 3.60
ACIW 141122P00023330 P 11/22/14 23.3 4.50 5.80
ACIW 141122P00025000 P 11/22/14 25.0 5.60 7.40
ACIW 141122P00026670 P 11/22/14 26.7 6.00 10.40
ACIW 141122P00028330 P 11/22/14 28.3 7.60 12.10
ACIW 141122P00030000 P 11/22/14 30.0 10.80 12.40
ACIW 141220C00002500 C 12/20/14 2.5 15.10 16.70
ACIW 141220C00005000 C 12/20/14 5.0 12.20 14.60
ACIW 141220C00007500 C 12/20/14 7.5 8.90 13.10
ACIW 141220C00010000 C 12/20/14 10.0 7.20 10.80
ACIW 141220C00012500 C 12/20/14 12.5 5.40 6.80
ACIW 141220C00015000 C 12/20/14 15.0 3.10 4.30
ACIW 141220C00017500 C 12/20/14 17.5 1.30 1.50
ACIW 141220C00020000 C 12/20/14 20.0 0.20 0.30
ACIW 141220C00022500 C 12/20/14 22.5 0.00 0.15
ACIW 141220C00025000 C 12/20/14 25.0 0.00 0.15
ACIW 141220C00030000 C 12/20/14 30.0 0.00 0.15
ACIW 141220C00035000 C 12/20/14 35.0 0.00 0.15
ACIW 141220P00002500 P 12/20/14 2.5 0.00 0.15
ACIW 141220P00005000 P 12/20/14 5.0 0.00 0.15
ACIW 141220P00007500 P 12/20/14 7.5 0.00 0.20
ACIW 141220P00010000 P 12/20/14 10.0 0.00 0.20
ACIW 141220P00012500 P 12/20/14 12.5 0.00 0.20
ACIW 141220P00015000 P 12/20/14 15.0 0.05 0.25
ACIW 141220P00017500 P 12/20/14 17.5 0.40 0.50
ACIW 141220P00020000 P 12/20/14 20.0 1.70 1.85
ACIW 141220P00022500 P 12/20/14 22.5 3.50 4.40
ACIW 141220P00025000 P 12/20/14 25.0 6.10 7.30
ACIW 141220P00030000 P 12/20/14 30.0 10.30 12.90
ACIW 141220P00035000 P 12/20/14 35.0 15.80 17.40
ACIW 150220C00007500 C 02/20/15 7.5 10.10 11.70
ACIW 150220C00010000 C 02/20/15 10.0 7.90 10.80
ACIW 150220C00011670 C 02/20/15 11.7 6.20 9.10
ACIW 150220C00013330 C 02/20/15 13.3 4.70 7.20
ACIW 150220C00015000 C 02/20/15 15.0 3.50 3.80
ACIW 150220C00016670 C 02/20/15 16.7 2.20 2.40
ACIW 150220C00018330 C 02/20/15 18.3 1.15 1.30
ACIW 150220C00020000 C 02/20/15 20.0 0.45 0.55
ACIW 150220C00021670 C 02/20/15 21.7 0.10 0.25
ACIW 150220C00023330 C 02/20/15 23.3 0.00 0.25
ACIW 150220C00025000 C 02/20/15 25.0 0.00 0.25
ACIW 150220C00026670 C 02/20/15 26.7 0.00 0.20
ACIW 150220P00007500 P 02/20/15 7.5 0.00 0.25
ACIW 150220P00010000 P 02/20/15 10.0 0.00 0.25
ACIW 150220P00011670 P 02/20/15 11.7 0.00 0.25
ACIW 150220P00013330 P 02/20/15 13.3 0.05 0.25
ACIW 150220P00015000 P 02/20/15 15.0 0.15 0.30
ACIW 150220P00016670 P 02/20/15 16.7 0.45 0.55
ACIW 150220P00018330 P 02/20/15 18.3 1.00 1.15
ACIW 150220P00020000 P 02/20/15 20.0 1.95 2.15
ACIW 150220P00021670 P 02/20/15 21.7 3.20 3.50
ACIW 150220P00023330 P 02/20/15 23.3 4.40 6.40
ACIW 150220P00025000 P 02/20/15 25.0 6.00 7.50
ACIW 150220P00026670 P 02/20/15 26.7 7.80 9.60
ACIW 150515C00005000 C 05/15/15 5.0 12.60 14.20
ACIW 150515C00007500 C 05/15/15 7.5 9.00 13.10
ACIW 150515C00010000 C 05/15/15 10.0 7.80 10.80
ACIW 150515C00012500 C 05/15/15 12.5 5.80 7.20
ACIW 150515C00015000 C 05/15/15 15.0 3.80 4.10
ACIW 150515C00017500 C 05/15/15 17.5 1.95 2.20
ACIW 150515C00020000 C 05/15/15 20.0 0.80 0.95
ACIW 150515C00022500 C 05/15/15 22.5 0.20 0.35
ACIW 150515C00025000 C 05/15/15 25.0 0.00 0.25
ACIW 150515C00030000 C 05/15/15 30.0 0.00 0.25
ACIW 150515C00035000 C 05/15/15 35.0 0.00 0.25
ACIW 150515P00005000 P 05/15/15 5.0 0.00 0.25
ACIW 150515P00007500 P 05/15/15 7.5 0.00 0.25
ACIW 150515P00010000 P 05/15/15 10.0 0.00 0.25
ACIW 150515P00012500 P 05/15/15 12.5 0.10 0.25
ACIW 150515P00015000 P 05/15/15 15.0 0.40 0.50
ACIW 150515P00017500 P 05/15/15 17.5 1.05 1.20
ACIW 150515P00020000 P 05/15/15 20.0 2.30 2.50
ACIW 150515P00022500 P 05/15/15 22.5 4.20 4.50
ACIW 150515P00025000 P 05/15/15 25.0 5.60 7.60
ACIW 150515P00030000 P 05/15/15 30.0 10.00 13.70
ACIW 150515P00035000 P 05/15/15 35.0 16.20 17.10

OPRA data is delayed 15 minutes.