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 (2014-11-14)Premium Content

Aci Worldwide Inc (ACIW)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 141220C00002500 C 12/20/14 2.5 17.10 18.00
ACIW 141220C00005000 C 12/20/14 5.0 12.80 17.50
ACIW 141220C00007500 C 12/20/14 7.5 10.30 15.00
ACIW 141220C00010000 C 12/20/14 10.0 7.80 12.50
ACIW 141220C00012500 C 12/20/14 12.5 5.30 9.90
ACIW 141220C00015000 C 12/20/14 15.0 4.30 7.50
ACIW 141220C00017500 C 12/20/14 17.5 2.10 2.90
ACIW 141220C00020000 C 12/20/14 20.0 0.00 0.40
ACIW 141220C00022500 C 12/20/14 22.5 0.00 0.35
ACIW 141220C00025000 C 12/20/14 25.0 0.00 0.35
ACIW 141220C00030000 C 12/20/14 30.0 0.00 0.35
ACIW 141220C00035000 C 12/20/14 35.0 0.00 0.30
ACIW 141220P00002500 P 12/20/14 2.5 0.00 0.30
ACIW 141220P00005000 P 12/20/14 5.0 0.00 0.35
ACIW 141220P00007500 P 12/20/14 7.5 0.00 0.35
ACIW 141220P00010000 P 12/20/14 10.0 0.00 0.35
ACIW 141220P00012500 P 12/20/14 12.5 0.00 0.35
ACIW 141220P00015000 P 12/20/14 15.0 0.00 0.35
ACIW 141220P00017500 P 12/20/14 17.5 0.00 0.30
ACIW 141220P00020000 P 12/20/14 20.0 0.00 0.35
ACIW 141220P00022500 P 12/20/14 22.5 1.95 2.90
ACIW 141220P00025000 P 12/20/14 25.0 4.20 7.30
ACIW 141220P00030000 P 12/20/14 30.0 7.60 12.20
ACIW 141220P00035000 P 12/20/14 35.0 14.50 15.40
ACIW 150117C00005000 C 01/17/15 5.0 14.60 15.50
ACIW 150117C00007500 C 01/17/15 7.5 10.30 15.00
ACIW 150117C00010000 C 01/17/15 10.0 7.90 12.50
ACIW 150117C00012500 C 01/17/15 12.5 5.40 9.90
ACIW 150117C00015000 C 01/17/15 15.0 4.60 5.60
ACIW 150117C00017500 C 01/17/15 17.5 0.40 3.10
ACIW 150117C00020000 C 01/17/15 20.0 0.30 0.80
ACIW 150117C00022500 C 01/17/15 22.5 0.00 0.35
ACIW 150117C00025000 C 01/17/15 25.0 0.00 0.35
ACIW 150117C00030000 C 01/17/15 30.0 0.00 0.35
ACIW 150117C00035000 C 01/17/15 35.0 0.00 0.30
ACIW 150117P00005000 P 01/17/15 5.0 0.00 0.30
ACIW 150117P00007500 P 01/17/15 7.5 0.00 0.30
ACIW 150117P00010000 P 01/17/15 10.0 0.00 0.35
ACIW 150117P00012500 P 01/17/15 12.5 0.00 0.35
ACIW 150117P00015000 P 01/17/15 15.0 0.00 0.35
ACIW 150117P00017500 P 01/17/15 17.5 0.00 0.30
ACIW 150117P00020000 P 01/17/15 20.0 0.10 0.70
ACIW 150117P00022500 P 01/17/15 22.5 2.00 4.90
ACIW 150117P00025000 P 01/17/15 25.0 4.50 5.60
ACIW 150117P00030000 P 01/17/15 30.0 7.70 12.30
ACIW 150117P00035000 P 01/17/15 35.0 14.50 15.40
ACIW 150220C00007500 C 02/20/15 7.5 12.10 13.00
ACIW 150220C00010000 C 02/20/15 10.0 7.80 12.50
ACIW 150220C00011670 C 02/20/15 11.7 6.10 10.70
ACIW 150220C00013330 C 02/20/15 13.3 4.50 8.90
ACIW 150220C00015000 C 02/20/15 15.0 4.60 5.60
ACIW 150220C00016670 C 02/20/15 16.7 3.00 3.90
ACIW 150220C00018330 C 02/20/15 18.3 1.65 2.25
ACIW 150220C00020000 C 02/20/15 20.0 0.65 1.05
ACIW 150220C00021670 C 02/20/15 21.7 0.00 0.55
ACIW 150220C00023330 C 02/20/15 23.3 0.00 4.90
ACIW 150220C00025000 C 02/20/15 25.0 0.00 0.30
ACIW 150220C00026670 C 02/20/15 26.7 0.00 3.20
ACIW 150220P00007500 P 02/20/15 7.5 0.00 0.30
ACIW 150220P00010000 P 02/20/15 10.0 0.00 0.30
ACIW 150220P00011670 P 02/20/15 11.7 0.00 0.50
ACIW 150220P00013330 P 02/20/15 13.3 0.00 4.90
ACIW 150220P00015000 P 02/20/15 15.0 0.00 0.30
ACIW 150220P00016670 P 02/20/15 16.7 0.00 0.35
ACIW 150220P00018330 P 02/20/15 18.3 0.05 0.55
ACIW 150220P00020000 P 02/20/15 20.0 0.60 1.00
ACIW 150220P00021670 P 02/20/15 21.7 1.45 2.15
ACIW 150220P00023330 P 02/20/15 23.3 1.40 5.50
ACIW 150220P00025000 P 02/20/15 25.0 3.60 6.30
ACIW 150220P00026670 P 02/20/15 26.7 4.50 9.00
ACIW 150515C00005000 C 05/15/15 5.0 14.60 15.50
ACIW 150515C00007500 C 05/15/15 7.5 10.30 15.00
ACIW 150515C00010000 C 05/15/15 10.0 8.00 12.50
ACIW 150515C00012500 C 05/15/15 12.5 5.50 9.90
ACIW 150515C00015000 C 05/15/15 15.0 3.50 7.10
ACIW 150515C00017500 C 05/15/15 17.5 2.55 3.60
ACIW 150515C00020000 C 05/15/15 20.0 1.15 1.65
ACIW 150515C00022500 C 05/15/15 22.5 0.30 0.80
ACIW 150515C00025000 C 05/15/15 25.0 0.00 0.40
ACIW 150515C00030000 C 05/15/15 30.0 0.00 0.35
ACIW 150515C00035000 C 05/15/15 35.0 0.00 0.30
ACIW 150515P00005000 P 05/15/15 5.0 0.00 0.30
ACIW 150515P00007500 P 05/15/15 7.5 0.00 0.35
ACIW 150515P00010000 P 05/15/15 10.0 0.00 0.30
ACIW 150515P00012500 P 05/15/15 12.5 0.00 0.35
ACIW 150515P00015000 P 05/15/15 15.0 0.00 0.45
ACIW 150515P00017500 P 05/15/15 17.5 0.30 0.80
ACIW 150515P00020000 P 05/15/15 20.0 1.15 1.60
ACIW 150515P00022500 P 05/15/15 22.5 2.35 3.30
ACIW 150515P00025000 P 05/15/15 25.0 3.10 6.30
ACIW 150515P00030000 P 05/15/15 30.0 8.00 11.80
ACIW 150515P00035000 P 05/15/15 35.0 14.50 15.40

OPRA data is delayed 15 minutes.