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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 150220C00007500 C 02/20/15 7.5 9.00 13.40
ACIW 150220C00010000 C 02/20/15 10.0 6.30 10.90
ACIW 150220C00011670 C 02/20/15 11.7 4.80 9.20
ACIW 150220C00013330 C 02/20/15 13.3 3.30 7.60
ACIW 150220C00015000 C 02/20/15 15.0 1.60 5.90
ACIW 150220C00016670 C 02/20/15 16.7 0.05 4.80
ACIW 150220C00018330 C 02/20/15 18.3 0.35 0.70
ACIW 150220C00020000 C 02/20/15 20.0 0.00 0.25
ACIW 150220C00021670 C 02/20/15 21.7 0.00 0.25
ACIW 150220C00023330 C 02/20/15 23.3 0.00 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 0.00 0.25
ACIW 150220P00015000 P 02/20/15 15.0 0.00 0.25
ACIW 150220P00016670 P 02/20/15 16.7 0.00 0.25
ACIW 150220P00018330 P 02/20/15 18.3 0.25 0.45
ACIW 150220P00020000 P 02/20/15 20.0 0.05 2.65
ACIW 150220P00021670 P 02/20/15 21.7 0.90 5.30
ACIW 150220P00023330 P 02/20/15 23.3 2.60 7.00
ACIW 150220P00025000 P 02/20/15 25.0 4.20 8.50
ACIW 150220P00026670 P 02/20/15 26.7 5.90 10.20
ACIW 150320C00002500 C 03/20/15 2.5 14.00 18.30
ACIW 150320C00005000 C 03/20/15 5.0 11.30 15.80
ACIW 150320C00007500 C 03/20/15 7.5 8.80 13.40
ACIW 150320C00010000 C 03/20/15 10.0 6.50 10.80
ACIW 150320C00012500 C 03/20/15 12.5 4.00 8.40
ACIW 150320C00015000 C 03/20/15 15.0 1.50 5.90
ACIW 150320C00017500 C 03/20/15 17.5 1.15 1.55
ACIW 150320C00020000 C 03/20/15 20.0 0.10 0.30
ACIW 150320C00022500 C 03/20/15 22.5 0.00 0.25
ACIW 150320C00025000 C 03/20/15 25.0 0.00 0.25
ACIW 150320C00030000 C 03/20/15 30.0 0.00 0.25
ACIW 150320C00035000 C 03/20/15 35.0 0.00 0.25
ACIW 150320P00002500 P 03/20/15 2.5 0.00 0.25
ACIW 150320P00005000 P 03/20/15 5.0 0.00 0.25
ACIW 150320P00007500 P 03/20/15 7.5 0.00 0.25
ACIW 150320P00010000 P 03/20/15 10.0 0.00 0.25
ACIW 150320P00012500 P 03/20/15 12.5 0.00 0.25
ACIW 150320P00015000 P 03/20/15 15.0 0.00 0.25
ACIW 150320P00017500 P 03/20/15 17.5 0.25 0.50
ACIW 150320P00020000 P 03/20/15 20.0 1.45 1.90
ACIW 150320P00022500 P 03/20/15 22.5 1.80 6.00
ACIW 150320P00025000 P 03/20/15 25.0 4.30 8.50
ACIW 150320P00030000 P 03/20/15 30.0 9.30 13.50
ACIW 150320P00035000 P 03/20/15 35.0 14.20 18.50
ACIW 150515C00005000 C 05/15/15 5.0 11.50 15.90
ACIW 150515C00007500 C 05/15/15 7.5 9.00 13.40
ACIW 150515C00010000 C 05/15/15 10.0 6.50 10.90
ACIW 150515C00012500 C 05/15/15 12.5 4.00 8.50
ACIW 150515C00015000 C 05/15/15 15.0 3.40 4.00
ACIW 150515C00017500 C 05/15/15 17.5 1.55 1.85
ACIW 150515C00020000 C 05/15/15 20.0 0.35 0.55
ACIW 150515C00022500 C 05/15/15 22.5 0.00 0.25
ACIW 150515C00025000 C 05/15/15 25.0 0.00 0.25
ACIW 150515C00030000 C 05/15/15 30.0 0.00 0.25
ACIW 150515C00035000 C 05/15/15 35.0 0.00 0.25
ACIW 150515P00005000 P 05/15/15 5.0 0.00 0.25
ACIW 150515P00007500 P 05/15/15 7.5 0.00 0.25
ACIW 150515P00010000 P 05/15/15 10.0 0.00 0.25
ACIW 150515P00012500 P 05/15/15 12.5 0.00 0.25
ACIW 150515P00015000 P 05/15/15 15.0 0.10 0.25
ACIW 150515P00017500 P 05/15/15 17.5 0.50 0.80
ACIW 150515P00020000 P 05/15/15 20.0 1.70 2.15
ACIW 150515P00022500 P 05/15/15 22.5 2.25 6.10
ACIW 150515P00025000 P 05/15/15 25.0 4.30 8.50
ACIW 150515P00030000 P 05/15/15 30.0 9.20 13.50
ACIW 150515P00035000 P 05/15/15 35.0 14.20 18.50
ACIW 150821C00005000 C 08/21/15 5.0 11.60 15.90
ACIW 150821C00007500 C 08/21/15 7.5 8.80 13.30
ACIW 150821C00010000 C 08/21/15 10.0 6.60 10.90
ACIW 150821C00012500 C 08/21/15 12.5 4.10 8.40
ACIW 150821C00015000 C 08/21/15 15.0 3.60 4.20
ACIW 150821C00017500 C 08/21/15 17.5 1.90 2.25
ACIW 150821C00020000 C 08/21/15 20.0 0.65 0.95
ACIW 150821C00022500 C 08/21/15 22.5 0.15 0.35
ACIW 150821C00025000 C 08/21/15 25.0 0.00 0.25
ACIW 150821C00030000 C 08/21/15 30.0 0.00 0.25
ACIW 150821C00035000 C 08/21/15 35.0 0.00 3.50
ACIW 150821P00005000 P 08/21/15 5.0 0.00 0.25
ACIW 150821P00007500 P 08/21/15 7.5 0.00 3.90
ACIW 150821P00010000 P 08/21/15 10.0 0.00 0.25
ACIW 150821P00012500 P 08/21/15 12.5 0.05 0.25
ACIW 150821P00015000 P 08/21/15 15.0 0.25 0.50
ACIW 150821P00017500 P 08/21/15 17.5 0.85 1.15
ACIW 150821P00020000 P 08/21/15 20.0 2.05 2.50
ACIW 150821P00022500 P 08/21/15 22.5 3.90 4.50
ACIW 150821P00025000 P 08/21/15 25.0 4.20 8.50
ACIW 150821P00030000 P 08/21/15 30.0 9.30 13.50
ACIW 150821P00035000 P 08/21/15 35.0 14.20 18.50

OPRA data is delayed 15 minutes.