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 (2016-08-12)Premium Content

Aci Worldwide Inc (ACIW)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 161021C00002500 C 10/21/16 2.5 15.70 18.50
ACIW 161021C00005000 C 10/21/16 5.0 11.70 16.50
ACIW 161021C00007500 C 10/21/16 7.5 9.20 14.00
ACIW 161021C00010000 C 10/21/16 10.0 6.80 11.50
ACIW 161021C00012500 C 10/21/16 12.5 4.40 8.90
ACIW 161021C00015000 C 10/21/16 15.0 2.05 6.40
ACIW 161021C00017500 C 10/21/16 17.5 1.60 1.95
ACIW 161021C00020000 C 10/21/16 20.0 0.10 0.25
ACIW 161021C00022500 C 10/21/16 22.5 0.00 4.90
ACIW 161021C00025000 C 10/21/16 25.0 0.00 4.90
ACIW 161021C00030000 C 10/21/16 30.0 0.00 4.90
ACIW 161021C00035000 C 10/21/16 35.0 0.00 0.40
ACIW 161021P00002500 P 10/21/16 2.5 0.00 0.50
ACIW 161021P00005000 P 10/21/16 5.0 0.00 4.90
ACIW 161021P00007500 P 10/21/16 7.5 0.00 4.90
ACIW 161021P00010000 P 10/21/16 10.0 0.00 4.90
ACIW 161021P00012500 P 10/21/16 12.5 0.00 4.90
ACIW 161021P00015000 P 10/21/16 15.0 0.00 0.25
ACIW 161021P00017500 P 10/21/16 17.5 0.00 0.25
ACIW 161021P00020000 P 10/21/16 20.0 0.80 1.05
ACIW 161021P00022500 P 10/21/16 22.5 1.05 5.70
ACIW 161021P00025000 P 10/21/16 25.0 3.70 8.10
ACIW 161021P00030000 P 10/21/16 30.0 8.50 13.40
ACIW 161021P00035000 P 10/21/16 35.0 14.80 16.90
ACIW 161118C00005000 C 11/18/16 5.0 13.00 16.50
ACIW 161118C00007500 C 11/18/16 7.5 9.30 14.00
ACIW 161118C00010000 C 11/18/16 10.0 6.80 11.40
ACIW 161118C00012500 C 11/18/16 12.5 4.60 9.00
ACIW 161118C00015000 C 11/18/16 15.0 2.05 6.40
ACIW 161118C00017500 C 11/18/16 17.5 1.85 2.10
ACIW 161118C00020000 C 11/18/16 20.0 0.35 0.50
ACIW 161118C00022500 C 11/18/16 22.5 0.00 0.15
ACIW 161118C00025000 C 11/18/16 25.0 0.00 4.90
ACIW 161118C00030000 C 11/18/16 30.0 0.00 4.90
ACIW 161118C00035000 C 11/18/16 35.0 0.00 4.90
ACIW 161118C00040000 C 11/18/16 40.0 0.00 1.05
ACIW 161118P00005000 P 11/18/16 5.0 0.00 0.65
ACIW 161118P00007500 P 11/18/16 7.5 0.00 4.90
ACIW 161118P00010000 P 11/18/16 10.0 0.00 4.90
ACIW 161118P00012500 P 11/18/16 12.5 0.00 0.25
ACIW 161118P00015000 P 11/18/16 15.0 0.00 0.20
ACIW 161118P00017500 P 11/18/16 17.5 0.20 0.35
ACIW 161118P00020000 P 11/18/16 20.0 1.20 1.40
ACIW 161118P00022500 P 11/18/16 22.5 1.05 5.70
ACIW 161118P00025000 P 11/18/16 25.0 3.70 8.10
ACIW 161118P00030000 P 11/18/16 30.0 8.50 13.20
ACIW 161118P00035000 P 11/18/16 35.0 13.50 18.20
ACIW 161118P00040000 P 11/18/16 40.0 19.70 22.10
ACIW 170217C00012500 C 02/17/17 12.5 4.90 8.80
ACIW 170217C00015000 C 02/17/17 15.0 4.30 4.60
ACIW 170217C00017500 C 02/17/17 17.5 2.25 2.50
ACIW 170217C00020000 C 02/17/17 20.0 0.85 1.00
ACIW 170217C00022500 C 02/17/17 22.5 0.20 0.35
ACIW 170217C00025000 C 02/17/17 25.0 0.00 0.25
ACIW 170217C00030000 C 02/17/17 30.0 0.00 1.00
ACIW 170217P00012500 P 02/17/17 12.5 0.05 0.20
ACIW 170217P00015000 P 02/17/17 15.0 0.15 0.30
ACIW 170217P00017500 P 02/17/17 17.5 0.55 0.70
ACIW 170217P00020000 P 02/17/17 20.0 1.55 1.80
ACIW 170217P00022500 P 02/17/17 22.5 3.40 3.70
ACIW 170217P00025000 P 02/17/17 25.0 3.60 7.90
ACIW 170217P00030000 P 02/17/17 30.0 9.10 12.50
ACIW 170519C00002500 C 05/19/17 2.5 14.90 18.50
ACIW 170519C00005000 C 05/19/17 5.0 11.80 16.50
ACIW 170519C00007500 C 05/19/17 7.5 9.70 13.90
ACIW 170519C00010000 C 05/19/17 10.0 7.10 11.60
ACIW 170519C00012500 C 05/19/17 12.5 4.60 9.20
ACIW 170519C00015000 C 05/19/17 15.0 2.55 6.90
ACIW 170519C00017500 C 05/19/17 17.5 1.15 5.10
ACIW 170519C00020000 C 05/19/17 20.0 1.30 1.50
ACIW 170519C00022500 C 05/19/17 22.5 0.50 0.75
ACIW 170519C00025000 C 05/19/17 25.0 0.00 4.90
ACIW 170519C00030000 C 05/19/17 30.0 0.00 4.90
ACIW 170519C00035000 C 05/19/17 35.0 0.00 1.45
ACIW 170519P00002500 P 05/19/17 2.5 0.00 1.20
ACIW 170519P00005000 P 05/19/17 5.0 0.00 4.90
ACIW 170519P00007500 P 05/19/17 7.5 0.00 4.90
ACIW 170519P00010000 P 05/19/17 10.0 0.00 4.90
ACIW 170519P00012500 P 05/19/17 12.5 0.00 4.90
ACIW 170519P00015000 P 05/19/17 15.0 0.30 4.80
ACIW 170519P00017500 P 05/19/17 17.5 0.30 1.20
ACIW 170519P00020000 P 05/19/17 20.0 1.95 4.40
ACIW 170519P00022500 P 05/19/17 22.5 1.55 6.10
ACIW 170519P00025000 P 05/19/17 25.0 3.60 8.30
ACIW 170519P00030000 P 05/19/17 30.0 8.60 13.10
ACIW 170519P00035000 P 05/19/17 35.0 14.10 17.80

OPRA data is delayed 15 minutes.