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 (2017-02-10)Premium Content

Aci Worldwide Inc (ACIW)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 170317C00005000 C 03/17/17 5.0 14.50 15.50
ACIW 170317C00007500 C 03/17/17 7.5 12.00 13.00
ACIW 170317C00010000 C 03/17/17 10.0 9.50 10.50
ACIW 170317C00012500 C 03/17/17 12.5 7.00 8.00
ACIW 170317C00015000 C 03/17/17 15.0 4.60 5.60
ACIW 170317C00017500 C 03/17/17 17.5 2.20 3.10
ACIW 170317C00020000 C 03/17/17 20.0 0.35 1.00
ACIW 170317C00022500 C 03/17/17 22.5 0.00 0.20
ACIW 170317C00025000 C 03/17/17 25.0 0.00 0.20
ACIW 170317C00030000 C 03/17/17 30.0 0.00 0.35
ACIW 170317C00035000 C 03/17/17 35.0 0.00 0.35
ACIW 170317P00005000 P 03/17/17 5.0 0.00 0.35
ACIW 170317P00007500 P 03/17/17 7.5 0.00 0.20
ACIW 170317P00010000 P 03/17/17 10.0 0.00 0.35
ACIW 170317P00012500 P 03/17/17 12.5 0.00 0.35
ACIW 170317P00015000 P 03/17/17 15.0 0.00 0.20
ACIW 170317P00017500 P 03/17/17 17.5 0.00 0.30
ACIW 170317P00020000 P 03/17/17 20.0 0.30 1.05
ACIW 170317P00022500 P 03/17/17 22.5 2.15 2.90
ACIW 170317P00025000 P 03/17/17 25.0 4.50 5.50
ACIW 170317P00030000 P 03/17/17 30.0 9.50 10.50
ACIW 170317P00035000 P 03/17/17 35.0 14.50 15.50
ACIW 170421C00005000 C 04/21/17 5.0 14.50 15.50
ACIW 170421C00007500 C 04/21/17 7.5 11.90 13.00
ACIW 170421C00010000 C 04/21/17 10.0 9.50 10.60
ACIW 170421C00012500 C 04/21/17 12.5 7.00 8.10
ACIW 170421C00015000 C 04/21/17 15.0 4.50 5.60
ACIW 170421C00017500 C 04/21/17 17.5 2.20 3.30
ACIW 170421C00020000 C 04/21/17 20.0 0.90 1.15
ACIW 170421C00022500 C 04/21/17 22.5 0.00 0.75
ACIW 170421C00025000 C 04/21/17 25.0 0.00 0.55
ACIW 170421C00030000 C 04/21/17 30.0 0.00 0.50
ACIW 170421C00035000 C 04/21/17 35.0 0.00 0.45
ACIW 170421P00005000 P 04/21/17 5.0 0.00 0.45
ACIW 170421P00007500 P 04/21/17 7.5 0.00 0.45
ACIW 170421P00010000 P 04/21/17 10.0 0.00 0.45
ACIW 170421P00012500 P 04/21/17 12.5 0.00 0.50
ACIW 170421P00015000 P 04/21/17 15.0 0.00 0.60
ACIW 170421P00017500 P 04/21/17 17.5 0.00 0.35
ACIW 170421P00020000 P 04/21/17 20.0 0.80 1.00
ACIW 170421P00022500 P 04/21/17 22.5 2.15 3.20
ACIW 170421P00025000 P 04/21/17 25.0 4.50 5.50
ACIW 170421P00030000 P 04/21/17 30.0 9.40 10.50
ACIW 170421P00035000 P 04/21/17 35.0 14.40 15.60
ACIW 170519C00002500 C 05/19/17 2.5 16.90 18.00
ACIW 170519C00005000 C 05/19/17 5.0 14.40 15.70
ACIW 170519C00007500 C 05/19/17 7.5 11.90 13.20
ACIW 170519C00010000 C 05/19/17 10.0 9.40 10.70
ACIW 170519C00012500 C 05/19/17 12.5 6.90 8.20
ACIW 170519C00015000 C 05/19/17 15.0 4.60 5.60
ACIW 170519C00017500 C 05/19/17 17.5 2.30 3.40
ACIW 170519C00020000 C 05/19/17 20.0 1.15 1.40
ACIW 170519C00022500 C 05/19/17 22.5 0.05 0.50
ACIW 170519C00025000 C 05/19/17 25.0 0.00 0.30
ACIW 170519C00030000 C 05/19/17 30.0 0.00 0.40
ACIW 170519C00035000 C 05/19/17 35.0 0.00 0.20
ACIW 170519P00002500 P 05/19/17 2.5 0.00 0.20
ACIW 170519P00005000 P 05/19/17 5.0 0.00 0.20
ACIW 170519P00007500 P 05/19/17 7.5 0.00 0.40
ACIW 170519P00010000 P 05/19/17 10.0 0.00 0.25
ACIW 170519P00012500 P 05/19/17 12.5 0.00 0.25
ACIW 170519P00015000 P 05/19/17 15.0 0.00 0.35
ACIW 170519P00017500 P 05/19/17 17.5 0.15 0.65
ACIW 170519P00020000 P 05/19/17 20.0 1.00 1.25
ACIW 170519P00022500 P 05/19/17 22.5 2.40 3.40
ACIW 170519P00025000 P 05/19/17 25.0 4.40 5.60
ACIW 170519P00030000 P 05/19/17 30.0 9.50 10.60
ACIW 170519P00035000 P 05/19/17 35.0 14.40 15.50
ACIW 170818C00002500 C 08/18/17 2.5 16.80 18.30
ACIW 170818C00005000 C 08/18/17 5.0 14.30 15.80
ACIW 170818C00007500 C 08/18/17 7.5 11.80 13.30
ACIW 170818C00010000 C 08/18/17 10.0 9.40 10.90
ACIW 170818C00012500 C 08/18/17 12.5 6.90 8.30
ACIW 170818C00015000 C 08/18/17 15.0 4.60 6.10
ACIW 170818C00017500 C 08/18/17 17.5 2.60 4.00
ACIW 170818C00020000 C 08/18/17 20.0 1.65 1.90
ACIW 170818C00022500 C 08/18/17 22.5 0.70 0.75
ACIW 170818C00025000 C 08/18/17 25.0 0.00 0.50
ACIW 170818C00030000 C 08/18/17 30.0 0.00 0.35
ACIW 170818C00035000 C 08/18/17 35.0 0.00 0.30
ACIW 170818P00002500 P 08/18/17 2.5 0.00 0.45
ACIW 170818P00005000 P 08/18/17 5.0 0.00 0.50
ACIW 170818P00007500 P 08/18/17 7.5 0.00 0.35
ACIW 170818P00010000 P 08/18/17 10.0 0.00 0.35
ACIW 170818P00012500 P 08/18/17 12.5 0.00 0.45
ACIW 170818P00015000 P 08/18/17 15.0 0.10 0.60
ACIW 170818P00017500 P 08/18/17 17.5 0.60 0.85
ACIW 170818P00020000 P 08/18/17 20.0 1.25 1.80
ACIW 170818P00022500 P 08/18/17 22.5 2.85 4.00
ACIW 170818P00025000 P 08/18/17 25.0 4.80 5.90
ACIW 170818P00030000 P 08/18/17 30.0 9.40 10.60
ACIW 170818P00035000 P 08/18/17 35.0 14.20 15.70

OPRA data is delayed 15 minutes.