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 (2016-11-11)Premium Content

Aci Worldwide Inc (ACIW)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 170120C00005000 C 01/20/17 5.0 13.30 14.20
ACIW 170120C00007500 C 01/20/17 7.5 10.80 11.80
ACIW 170120C00010000 C 01/20/17 10.0 8.40 9.20
ACIW 170120C00012500 C 01/20/17 12.5 6.00 6.60
ACIW 170120C00015000 C 01/20/17 15.0 3.40 4.10
ACIW 170120C00017500 C 01/20/17 17.5 1.00 1.75
ACIW 170120C00020000 C 01/20/17 20.0 0.00 0.20
ACIW 170120C00022500 C 01/20/17 22.5 0.00 0.20
ACIW 170120C00025000 C 01/20/17 25.0 0.00 0.15
ACIW 170120C00030000 C 01/20/17 30.0 0.00 0.15
ACIW 170120C00035000 C 01/20/17 35.0 0.00 0.15
ACIW 170120P00005000 P 01/20/17 5.0 0.00 0.15
ACIW 170120P00007500 P 01/20/17 7.5 0.00 0.15
ACIW 170120P00010000 P 01/20/17 10.0 0.00 0.15
ACIW 170120P00012500 P 01/20/17 12.5 0.00 0.15
ACIW 170120P00015000 P 01/20/17 15.0 0.00 0.15
ACIW 170120P00017500 P 01/20/17 17.5 0.00 0.20
ACIW 170120P00020000 P 01/20/17 20.0 0.85 1.60
ACIW 170120P00022500 P 01/20/17 22.5 3.40 4.30
ACIW 170120P00025000 P 01/20/17 25.0 5.90 6.50
ACIW 170120P00030000 P 01/20/17 30.0 10.80 11.60
ACIW 170120P00035000 P 01/20/17 35.0 15.80 16.60
ACIW 170217C00005000 C 02/17/17 5.0 13.30 14.20
ACIW 170217C00007500 C 02/17/17 7.5 10.90 11.90
ACIW 170217C00010000 C 02/17/17 10.0 8.40 9.40
ACIW 170217C00012500 C 02/17/17 12.5 5.80 6.90
ACIW 170217C00015000 C 02/17/17 15.0 3.40 4.40
ACIW 170217C00017500 C 02/17/17 17.5 1.35 1.65
ACIW 170217C00020000 C 02/17/17 20.0 0.10 0.25
ACIW 170217C00022500 C 02/17/17 22.5 0.00 0.20
ACIW 170217C00025000 C 02/17/17 25.0 0.00 0.20
ACIW 170217C00030000 C 02/17/17 30.0 0.00 0.15
ACIW 170217P00005000 P 02/17/17 5.0 0.00 0.30
ACIW 170217P00007500 P 02/17/17 7.5 0.00 0.30
ACIW 170217P00010000 P 02/17/17 10.0 0.00 0.30
ACIW 170217P00012500 P 02/17/17 12.5 0.00 0.20
ACIW 170217P00015000 P 02/17/17 15.0 0.00 0.20
ACIW 170217P00017500 P 02/17/17 17.5 0.15 0.30
ACIW 170217P00020000 P 02/17/17 20.0 1.20 1.55
ACIW 170217P00022500 P 02/17/17 22.5 3.30 4.30
ACIW 170217P00025000 P 02/17/17 25.0 5.90 6.80
ACIW 170217P00030000 P 02/17/17 30.0 10.90 11.70
ACIW 170519C00002500 C 05/19/17 2.5 15.60 17.00
ACIW 170519C00005000 C 05/19/17 5.0 13.10 14.50
ACIW 170519C00007500 C 05/19/17 7.5 11.00 12.00
ACIW 170519C00010000 C 05/19/17 10.0 8.10 9.50
ACIW 170519C00012500 C 05/19/17 12.5 5.70 7.10
ACIW 170519C00015000 C 05/19/17 15.0 3.80 4.50
ACIW 170519C00017500 C 05/19/17 17.5 1.70 2.70
ACIW 170519C00020000 C 05/19/17 20.0 0.75 1.05
ACIW 170519C00022500 C 05/19/17 22.5 0.00 0.45
ACIW 170519C00025000 C 05/19/17 25.0 0.00 0.30
ACIW 170519C00030000 C 05/19/17 30.0 0.00 0.25
ACIW 170519C00035000 C 05/19/17 35.0 0.00 0.25
ACIW 170519P00002500 P 05/19/17 2.5 0.00 0.25
ACIW 170519P00005000 P 05/19/17 5.0 0.00 0.25
ACIW 170519P00007500 P 05/19/17 7.5 0.00 0.25
ACIW 170519P00010000 P 05/19/17 10.0 0.00 0.25
ACIW 170519P00012500 P 05/19/17 12.5 0.00 0.30
ACIW 170519P00015000 P 05/19/17 15.0 0.00 0.50
ACIW 170519P00017500 P 05/19/17 17.5 0.70 0.95
ACIW 170519P00020000 P 05/19/17 20.0 1.80 2.15
ACIW 170519P00022500 P 05/19/17 22.5 3.60 4.20
ACIW 170519P00025000 P 05/19/17 25.0 5.90 6.90
ACIW 170519P00030000 P 05/19/17 30.0 10.60 11.90
ACIW 170519P00035000 P 05/19/17 35.0 15.60 16.90
ACIW 170818C00002500 C 08/18/17 2.5 15.70 17.00
ACIW 170818C00005000 C 08/18/17 5.0 13.00 14.60
ACIW 170818C00007500 C 08/18/17 7.5 10.60 12.10
ACIW 170818C00010000 C 08/18/17 10.0 8.10 9.70
ACIW 170818C00012500 C 08/18/17 12.5 5.70 7.00
ACIW 170818C00015000 C 08/18/17 15.0 3.70 4.80
ACIW 170818C00017500 C 08/18/17 17.5 2.15 3.00
ACIW 170818C00020000 C 08/18/17 20.0 1.20 1.80
ACIW 170818C00022500 C 08/18/17 22.5 0.35 0.80
ACIW 170818C00025000 C 08/18/17 25.0 0.05 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 0.40
ACIW 170818P00005000 P 08/18/17 5.0 0.00 0.30
ACIW 170818P00007500 P 08/18/17 7.5 0.00 0.35
ACIW 170818P00010000 P 08/18/17 10.0 0.00 0.40
ACIW 170818P00012500 P 08/18/17 12.5 0.05 0.45
ACIW 170818P00015000 P 08/18/17 15.0 0.25 0.70
ACIW 170818P00017500 P 08/18/17 17.5 1.10 1.35
ACIW 170818P00020000 P 08/18/17 20.0 2.05 2.65
ACIW 170818P00022500 P 08/18/17 22.5 3.80 4.50
ACIW 170818P00025000 P 08/18/17 25.0 6.00 6.80
ACIW 170818P00030000 P 08/18/17 30.0 10.40 12.10
ACIW 170818P00035000 P 08/18/17 35.0 15.60 16.90

OPRA data is delayed 15 minutes.