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 Aug 22 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 140920C00002500 C 09/20/14 2.5 16.20 16.80
ACIW 140920C00005000 C 09/20/14 5.0 13.50 14.70
ACIW 140920C00007500 C 09/20/14 7.5 10.60 11.80
ACIW 140920C00010000 C 09/20/14 10.0 8.50 9.30
ACIW 140920C00012500 C 09/20/14 12.5 6.30 6.70
ACIW 140920C00015000 C 09/20/14 15.0 3.50 4.70
ACIW 140920C00017500 C 09/20/14 17.5 1.60 1.80
ACIW 140920C00020000 C 09/20/14 20.0 0.05 0.20
ACIW 140920C00022500 C 09/20/14 22.5 0.00 0.25
ACIW 140920C00025000 C 09/20/14 25.0 0.00 0.25
ACIW 140920C00030000 C 09/20/14 30.0 0.00 0.25
ACIW 140920C00035000 C 09/20/14 35.0 0.00 0.25
ACIW 140920P00002500 P 09/20/14 2.5 0.00 0.15
ACIW 140920P00005000 P 09/20/14 5.0 0.00 0.15
ACIW 140920P00007500 P 09/20/14 7.5 0.00 0.15
ACIW 140920P00010000 P 09/20/14 10.0 0.00 0.25
ACIW 140920P00012500 P 09/20/14 12.5 0.00 0.25
ACIW 140920P00015000 P 09/20/14 15.0 0.00 0.25
ACIW 140920P00017500 P 09/20/14 17.5 0.05 0.25
ACIW 140920P00020000 P 09/20/14 20.0 0.95 1.10
ACIW 140920P00022500 P 09/20/14 22.5 2.80 4.00
ACIW 140920P00025000 P 09/20/14 25.0 5.70 6.20
ACIW 140920P00030000 P 09/20/14 30.0 10.50 11.60
ACIW 140920P00035000 P 09/20/14 35.0 15.70 16.30
ACIW 141018C00002500 C 10/18/14 2.5 14.80 18.60
ACIW 141018C00005000 C 10/18/14 5.0 11.80 16.00
ACIW 141018C00007500 C 10/18/14 7.5 9.70 13.90
ACIW 141018C00010000 C 10/18/14 10.0 6.80 11.30
ACIW 141018C00012500 C 10/18/14 12.5 5.80 7.40
ACIW 141018C00015000 C 10/18/14 15.0 3.40 4.90
ACIW 141018C00017500 C 10/18/14 17.5 1.70 1.90
ACIW 141018C00020000 C 10/18/14 20.0 0.30 0.35
ACIW 141018C00022500 C 10/18/14 22.5 0.00 0.15
ACIW 141018C00025000 C 10/18/14 25.0 0.00 0.15
ACIW 141018C00030000 C 10/18/14 30.0 0.00 0.15
ACIW 141018C00035000 C 10/18/14 35.0 0.00 0.15
ACIW 141018P00002500 P 10/18/14 2.5 0.00 0.15
ACIW 141018P00005000 P 10/18/14 5.0 0.00 0.15
ACIW 141018P00007500 P 10/18/14 7.5 0.00 0.15
ACIW 141018P00010000 P 10/18/14 10.0 0.00 0.15
ACIW 141018P00012500 P 10/18/14 12.5 0.00 0.15
ACIW 141018P00015000 P 10/18/14 15.0 0.00 0.20
ACIW 141018P00017500 P 10/18/14 17.5 0.15 0.25
ACIW 141018P00020000 P 10/18/14 20.0 1.15 1.25
ACIW 141018P00022500 P 10/18/14 22.5 2.65 4.20
ACIW 141018P00025000 P 10/18/14 25.0 5.10 6.70
ACIW 141018P00030000 P 10/18/14 30.0 8.70 12.80
ACIW 141018P00035000 P 10/18/14 35.0 13.70 18.10
ACIW 141122C00007500 C 11/22/14 7.5 11.20 11.80
ACIW 141122C00010000 C 11/22/14 10.0 6.80 11.30
ACIW 141122C00011670 C 11/22/14 11.7 6.70 8.20
ACIW 141122C00013330 C 11/22/14 13.3 5.10 6.60
ACIW 141122C00015000 C 11/22/14 15.0 3.50 5.00
ACIW 141122C00016670 C 11/22/14 16.7 2.60 2.80
ACIW 141122C00018330 C 11/22/14 18.3 1.35 1.50
ACIW 141122C00020000 C 11/22/14 20.0 0.45 0.60
ACIW 141122C00021670 C 11/22/14 21.7 0.10 0.25
ACIW 141122C00023330 C 11/22/14 23.3 0.00 0.20
ACIW 141122C00025000 C 11/22/14 25.0 0.00 0.25
ACIW 141122C00026670 C 11/22/14 26.7 0.00 0.25
ACIW 141122C00028330 C 11/22/14 28.3 0.00 0.20
ACIW 141122C00030000 C 11/22/14 30.0 0.00 0.20
ACIW 141122P00007500 P 11/22/14 7.5 0.00 0.20
ACIW 141122P00010000 P 11/22/14 10.0 0.00 0.20
ACIW 141122P00011670 P 11/22/14 11.7 0.00 0.25
ACIW 141122P00013330 P 11/22/14 13.3 0.00 0.25
ACIW 141122P00015000 P 11/22/14 15.0 0.05 0.15
ACIW 141122P00016670 P 11/22/14 16.7 0.20 0.30
ACIW 141122P00018330 P 11/22/14 18.3 0.60 0.70
ACIW 141122P00020000 P 11/22/14 20.0 1.40 1.50
ACIW 141122P00021670 P 11/22/14 21.7 2.65 2.80
ACIW 141122P00023330 P 11/22/14 23.3 3.50 5.00
ACIW 141122P00025000 P 11/22/14 25.0 5.20 6.70
ACIW 141122P00026670 P 11/22/14 26.7 5.30 9.70
ACIW 141122P00028330 P 11/22/14 28.3 7.00 11.60
ACIW 141122P00030000 P 11/22/14 30.0 8.80 12.90
ACIW 150220C00007500 C 02/20/15 7.5 11.20 11.90
ACIW 150220C00010000 C 02/20/15 10.0 6.80 11.30
ACIW 150220C00011670 C 02/20/15 11.7 5.10 9.80
ACIW 150220C00013330 C 02/20/15 13.3 4.60 7.70
ACIW 150220C00015000 C 02/20/15 15.0 4.20 4.50
ACIW 150220C00016670 C 02/20/15 16.7 2.85 3.10
ACIW 150220C00018330 C 02/20/15 18.3 1.70 1.90
ACIW 150220C00020000 C 02/20/15 20.0 0.85 1.05
ACIW 150220C00021670 C 02/20/15 21.7 0.35 0.50
ACIW 150220C00023330 C 02/20/15 23.3 0.10 0.25
ACIW 150220C00025000 C 02/20/15 25.0 0.00 0.25
ACIW 150220C00026670 C 02/20/15 26.7 0.00 0.25
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 0.20 0.30
ACIW 150220P00016670 P 02/20/15 16.7 0.50 0.60
ACIW 150220P00018330 P 02/20/15 18.3 1.00 1.10
ACIW 150220P00020000 P 02/20/15 20.0 1.80 1.90
ACIW 150220P00021670 P 02/20/15 21.7 2.95 3.10
ACIW 150220P00023330 P 02/20/15 23.3 4.30 4.50
ACIW 150220P00025000 P 02/20/15 25.0 3.80 8.30
ACIW 150220P00026670 P 02/20/15 26.7 5.30 9.70

OPRA data is delayed 15 minutes.