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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 141220C00002500 C 12/20/14 2.5 16.70 17.50
ACIW 141220C00005000 C 12/20/14 5.0 12.30 16.90
ACIW 141220C00007500 C 12/20/14 7.5 9.80 14.40
ACIW 141220C00010000 C 12/20/14 10.0 7.30 12.00
ACIW 141220C00012500 C 12/20/14 12.5 6.60 8.70
ACIW 141220C00015000 C 12/20/14 15.0 2.40 5.40
ACIW 141220C00017500 C 12/20/14 17.5 1.50 2.70
ACIW 141220C00020000 C 12/20/14 20.0 0.00 1.00
ACIW 141220C00022500 C 12/20/14 22.5 0.00 0.25
ACIW 141220C00025000 C 12/20/14 25.0 0.00 0.25
ACIW 141220C00030000 C 12/20/14 30.0 0.00 0.25
ACIW 141220C00035000 C 12/20/14 35.0 0.00 0.25
ACIW 141220P00002500 P 12/20/14 2.5 0.00 0.25
ACIW 141220P00005000 P 12/20/14 5.0 0.00 0.25
ACIW 141220P00007500 P 12/20/14 7.5 0.00 0.25
ACIW 141220P00010000 P 12/20/14 10.0 0.00 0.35
ACIW 141220P00012500 P 12/20/14 12.5 0.00 0.25
ACIW 141220P00015000 P 12/20/14 15.0 0.00 0.25
ACIW 141220P00017500 P 12/20/14 17.5 0.00 0.30
ACIW 141220P00020000 P 12/20/14 20.0 0.15 1.35
ACIW 141220P00022500 P 12/20/14 22.5 1.95 4.20
ACIW 141220P00025000 P 12/20/14 25.0 5.10 6.70
ACIW 141220P00030000 P 12/20/14 30.0 10.10 11.00
ACIW 141220P00035000 P 12/20/14 35.0 15.10 15.90
ACIW 150117C00005000 C 01/17/15 5.0 14.20 15.00
ACIW 150117C00007500 C 01/17/15 7.5 9.80 14.40
ACIW 150117C00010000 C 01/17/15 10.0 7.30 12.00
ACIW 150117C00012500 C 01/17/15 12.5 6.10 8.00
ACIW 150117C00015000 C 01/17/15 15.0 3.10 6.00
ACIW 150117C00017500 C 01/17/15 17.5 0.80 3.40
ACIW 150117C00020000 C 01/17/15 20.0 0.20 1.50
ACIW 150117C00022500 C 01/17/15 22.5 0.00 0.25
ACIW 150117C00025000 C 01/17/15 25.0 0.00 0.25
ACIW 150117C00030000 C 01/17/15 30.0 0.00 0.25
ACIW 150117C00035000 C 01/17/15 35.0 0.00 0.25
ACIW 150117P00005000 P 01/17/15 5.0 0.00 0.25
ACIW 150117P00007500 P 01/17/15 7.5 0.00 0.25
ACIW 150117P00010000 P 01/17/15 10.0 0.00 0.25
ACIW 150117P00012500 P 01/17/15 12.5 0.00 0.25
ACIW 150117P00015000 P 01/17/15 15.0 0.00 0.25
ACIW 150117P00017500 P 01/17/15 17.5 0.00 0.40
ACIW 150117P00020000 P 01/17/15 20.0 0.10 1.95
ACIW 150117P00022500 P 01/17/15 22.5 1.95 3.80
ACIW 150117P00025000 P 01/17/15 25.0 4.00 6.70
ACIW 150117P00030000 P 01/17/15 30.0 8.20 12.70
ACIW 150117P00035000 P 01/17/15 35.0 15.10 15.90
ACIW 150220C00007500 C 02/20/15 7.5 11.70 12.50
ACIW 150220C00010000 C 02/20/15 10.0 7.30 12.00
ACIW 150220C00011670 C 02/20/15 11.7 5.70 10.30
ACIW 150220C00013330 C 02/20/15 13.3 4.80 7.70
ACIW 150220C00015000 C 02/20/15 15.0 3.70 5.60
ACIW 150220C00016670 C 02/20/15 16.7 2.45 3.70
ACIW 150220C00018330 C 02/20/15 18.3 0.85 2.95
ACIW 150220C00020000 C 02/20/15 20.0 0.45 1.00
ACIW 150220C00021670 C 02/20/15 21.7 0.00 1.10
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 0.30
ACIW 150220P00015000 P 02/20/15 15.0 0.00 0.25
ACIW 150220P00016670 P 02/20/15 16.7 0.05 0.45
ACIW 150220P00018330 P 02/20/15 18.3 0.25 0.80
ACIW 150220P00020000 P 02/20/15 20.0 0.85 1.75
ACIW 150220P00021670 P 02/20/15 21.7 1.95 3.60
ACIW 150220P00023330 P 02/20/15 23.3 2.40 5.90
ACIW 150220P00025000 P 02/20/15 25.0 3.40 7.70
ACIW 150220P00026670 P 02/20/15 26.7 6.60 9.10
ACIW 150515C00005000 C 05/15/15 5.0 12.50 15.00
ACIW 150515C00007500 C 05/15/15 7.5 9.80 14.50
ACIW 150515C00010000 C 05/15/15 10.0 7.60 11.50
ACIW 150515C00012500 C 05/15/15 12.5 5.70 8.60
ACIW 150515C00015000 C 05/15/15 15.0 3.30 6.20
ACIW 150515C00017500 C 05/15/15 17.5 1.60 3.00
ACIW 150515C00020000 C 05/15/15 20.0 0.80 2.10
ACIW 150515C00022500 C 05/15/15 22.5 0.05 1.35
ACIW 150515C00025000 C 05/15/15 25.0 0.00 0.35
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 0.40
ACIW 150515P00017500 P 05/15/15 17.5 0.40 1.50
ACIW 150515P00020000 P 05/15/15 20.0 0.65 2.50
ACIW 150515P00022500 P 05/15/15 22.5 2.20 3.60
ACIW 150515P00025000 P 05/15/15 25.0 4.70 7.80
ACIW 150515P00030000 P 05/15/15 30.0 9.10 11.90
ACIW 150515P00035000 P 05/15/15 35.0 15.00 16.90

OPRA data is delayed 15 minutes.