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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 161216C00005000 C 12/16/16 5.0 12.40 13.40
ACIW 161216C00007500 C 12/16/16 7.5 10.00 10.90
ACIW 161216C00010000 C 12/16/16 10.0 7.40 8.40
ACIW 161216C00012500 C 12/16/16 12.5 4.90 5.70
ACIW 161216C00015000 C 12/16/16 15.0 2.50 3.20
ACIW 161216C00017500 C 12/16/16 17.5 0.35 1.00
ACIW 161216C00020000 C 12/16/16 20.0 0.00 0.50
ACIW 161216C00022500 C 12/16/16 22.5 0.00 0.50
ACIW 161216C00025000 C 12/16/16 25.0 0.00 0.50
ACIW 161216C00030000 C 12/16/16 30.0 0.00 0.50
ACIW 161216P00005000 P 12/16/16 5.0 0.00 0.50
ACIW 161216P00007500 P 12/16/16 7.5 0.00 0.50
ACIW 161216P00010000 P 12/16/16 10.0 0.00 0.50
ACIW 161216P00012500 P 12/16/16 12.5 0.00 0.20
ACIW 161216P00015000 P 12/16/16 15.0 0.00 0.50
ACIW 161216P00017500 P 12/16/16 17.5 0.00 0.75
ACIW 161216P00020000 P 12/16/16 20.0 1.50 2.50
ACIW 161216P00022500 P 12/16/16 22.5 4.20 5.10
ACIW 161216P00025000 P 12/16/16 25.0 6.50 7.60
ACIW 161216P00030000 P 12/16/16 30.0 11.50 12.60
ACIW 170120C00005000 C 01/20/17 5.0 12.40 13.40
ACIW 170120C00007500 C 01/20/17 7.5 9.90 11.00
ACIW 170120C00010000 C 01/20/17 10.0 7.40 8.30
ACIW 170120C00012500 C 01/20/17 12.5 4.90 6.10
ACIW 170120C00015000 C 01/20/17 15.0 2.55 3.40
ACIW 170120C00017500 C 01/20/17 17.5 0.80 1.15
ACIW 170120C00020000 C 01/20/17 20.0 0.00 0.70
ACIW 170120C00022500 C 01/20/17 22.5 0.00 0.55
ACIW 170120C00025000 C 01/20/17 25.0 0.00 0.55
ACIW 170120C00030000 C 01/20/17 30.0 0.00 0.55
ACIW 170120C00035000 C 01/20/17 35.0 0.00 0.55
ACIW 170120P00005000 P 01/20/17 5.0 0.00 0.55
ACIW 170120P00007500 P 01/20/17 7.5 0.00 0.55
ACIW 170120P00010000 P 01/20/17 10.0 0.00 0.55
ACIW 170120P00012500 P 01/20/17 12.5 0.00 0.55
ACIW 170120P00015000 P 01/20/17 15.0 0.00 0.60
ACIW 170120P00017500 P 01/20/17 17.5 0.40 0.70
ACIW 170120P00020000 P 01/20/17 20.0 1.85 2.70
ACIW 170120P00022500 P 01/20/17 22.5 4.20 5.10
ACIW 170120P00025000 P 01/20/17 25.0 6.70 7.60
ACIW 170120P00030000 P 01/20/17 30.0 11.70 12.50
ACIW 170120P00035000 P 01/20/17 35.0 16.70 17.50
ACIW 170217C00005000 C 02/17/17 5.0 12.40 13.60
ACIW 170217C00007500 C 02/17/17 7.5 10.00 11.10
ACIW 170217C00010000 C 02/17/17 10.0 7.30 8.70
ACIW 170217C00012500 C 02/17/17 12.5 5.00 5.80
ACIW 170217C00015000 C 02/17/17 15.0 3.00 3.40
ACIW 170217C00017500 C 02/17/17 17.5 1.05 1.35
ACIW 170217C00020000 C 02/17/17 20.0 0.10 0.35
ACIW 170217C00022500 C 02/17/17 22.5 0.00 0.25
ACIW 170217C00025000 C 02/17/17 25.0 0.00 0.60
ACIW 170217C00030000 C 02/17/17 30.0 0.00 0.60
ACIW 170217P00005000 P 02/17/17 5.0 0.00 0.20
ACIW 170217P00007500 P 02/17/17 7.5 0.00 0.60
ACIW 170217P00010000 P 02/17/17 10.0 0.00 0.25
ACIW 170217P00012500 P 02/17/17 12.5 0.00 0.25
ACIW 170217P00015000 P 02/17/17 15.0 0.15 0.30
ACIW 170217P00017500 P 02/17/17 17.5 0.65 0.80
ACIW 170217P00020000 P 02/17/17 20.0 2.10 2.40
ACIW 170217P00022500 P 02/17/17 22.5 4.30 5.10
ACIW 170217P00025000 P 02/17/17 25.0 6.70 7.60
ACIW 170217P00030000 P 02/17/17 30.0 11.70 12.70
ACIW 170519C00002500 C 05/19/17 2.5 14.70 16.00
ACIW 170519C00005000 C 05/19/17 5.0 12.30 13.70
ACIW 170519C00007500 C 05/19/17 7.5 9.80 11.00
ACIW 170519C00010000 C 05/19/17 10.0 7.40 8.50
ACIW 170519C00012500 C 05/19/17 12.5 4.90 6.40
ACIW 170519C00015000 C 05/19/17 15.0 2.90 3.90
ACIW 170519C00017500 C 05/19/17 17.5 1.45 1.95
ACIW 170519C00020000 C 05/19/17 20.0 0.55 0.85
ACIW 170519C00022500 C 05/19/17 22.5 0.10 0.55
ACIW 170519C00025000 C 05/19/17 25.0 0.00 0.80
ACIW 170519C00030000 C 05/19/17 30.0 0.00 0.75
ACIW 170519C00035000 C 05/19/17 35.0 0.00 0.75
ACIW 170519P00002500 P 05/19/17 2.5 0.00 0.75
ACIW 170519P00005000 P 05/19/17 5.0 0.00 0.75
ACIW 170519P00007500 P 05/19/17 7.5 0.00 0.75
ACIW 170519P00010000 P 05/19/17 10.0 0.00 0.80
ACIW 170519P00012500 P 05/19/17 12.5 0.00 0.85
ACIW 170519P00015000 P 05/19/17 15.0 0.40 0.55
ACIW 170519P00017500 P 05/19/17 17.5 1.10 1.35
ACIW 170519P00020000 P 05/19/17 20.0 2.50 3.00
ACIW 170519P00022500 P 05/19/17 22.5 4.30 5.40
ACIW 170519P00025000 P 05/19/17 25.0 6.50 7.90
ACIW 170519P00030000 P 05/19/17 30.0 11.50 12.70
ACIW 170519P00035000 P 05/19/17 35.0 16.60 17.70

OPRA data is delayed 15 minutes.