Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Aci Worldwide Inc (ACIW)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 140419C00035000 C 04/19/14 35.0 20.90 24.40
ACIW 140419C00040000 C 04/19/14 40.0 15.90 19.20
ACIW 140419C00045000 C 04/19/14 45.0 10.90 14.30
ACIW 140419C00050000 C 04/19/14 50.0 5.90 9.10
ACIW 140419C00055000 C 04/19/14 55.0 1.00 4.60
ACIW 140419C00060000 C 04/19/14 60.0 0.00 0.25
ACIW 140419C00065000 C 04/19/14 65.0 0.00 0.25
ACIW 140419C00070000 C 04/19/14 70.0 0.00 0.25
ACIW 140419C00075000 C 04/19/14 75.0 0.00 0.25
ACIW 140419C00080000 C 04/19/14 80.0 0.00 0.25
ACIW 140419C00085000 C 04/19/14 85.0 0.00 0.25
ACIW 140419P00035000 P 04/19/14 35.0 0.00 0.25
ACIW 140419P00040000 P 04/19/14 40.0 0.00 0.25
ACIW 140419P00045000 P 04/19/14 45.0 0.00 0.25
ACIW 140419P00050000 P 04/19/14 50.0 0.00 0.25
ACIW 140419P00055000 P 04/19/14 55.0 0.00 0.25
ACIW 140419P00060000 P 04/19/14 60.0 0.80 4.10
ACIW 140419P00065000 P 04/19/14 65.0 5.60 9.00
ACIW 140419P00070000 P 04/19/14 70.0 10.90 14.00
ACIW 140419P00075000 P 04/19/14 75.0 15.60 19.00
ACIW 140419P00080000 P 04/19/14 80.0 20.90 24.00
ACIW 140419P00085000 P 04/19/14 85.0 26.20 29.00
ACIW 140517C00030000 C 05/17/14 30.0 25.90 29.30
ACIW 140517C00035000 C 05/17/14 35.0 20.90 24.50
ACIW 140517C00040000 C 05/17/14 40.0 15.90 19.40
ACIW 140517C00045000 C 05/17/14 45.0 11.00 14.50
ACIW 140517C00050000 C 05/17/14 50.0 7.70 9.00
ACIW 140517C00055000 C 05/17/14 55.0 3.70 4.00
ACIW 140517C00060000 C 05/17/14 60.0 1.00 1.15
ACIW 140517C00065000 C 05/17/14 65.0 0.10 0.25
ACIW 140517C00070000 C 05/17/14 70.0 0.00 0.25
ACIW 140517C00075000 C 05/17/14 75.0 0.00 0.25
ACIW 140517P00030000 P 05/17/14 30.0 0.00 0.25
ACIW 140517P00035000 P 05/17/14 35.0 0.00 0.25
ACIW 140517P00040000 P 05/17/14 40.0 0.00 0.25
ACIW 140517P00045000 P 05/17/14 45.0 0.05 0.25
ACIW 140517P00050000 P 05/17/14 50.0 0.25 0.35
ACIW 140517P00055000 P 05/17/14 55.0 1.00 1.15
ACIW 140517P00060000 P 05/17/14 60.0 3.20 3.50
ACIW 140517P00065000 P 05/17/14 65.0 6.10 9.30
ACIW 140517P00070000 P 05/17/14 70.0 10.60 14.10
ACIW 140517P00075000 P 05/17/14 75.0 15.60 19.00
ACIW 140816C00040000 C 08/16/14 40.0 16.30 19.60
ACIW 140816C00045000 C 08/16/14 45.0 13.30 13.60
ACIW 140816C00050000 C 08/16/14 50.0 9.00 9.30
ACIW 140816C00055000 C 08/16/14 55.0 5.40 5.70
ACIW 140816C00060000 C 08/16/14 60.0 2.75 2.95
ACIW 140816C00065000 C 08/16/14 65.0 1.15 1.30
ACIW 140816C00070000 C 08/16/14 70.0 0.35 0.50
ACIW 140816C00075000 C 08/16/14 75.0 0.05 0.25
ACIW 140816C00080000 C 08/16/14 80.0 0.00 0.25
ACIW 140816C00085000 C 08/16/14 85.0 0.00 0.25
ACIW 140816C00090000 C 08/16/14 90.0 0.00 0.25
ACIW 140816P00040000 P 08/16/14 40.0 0.25 0.40
ACIW 140816P00045000 P 08/16/14 45.0 0.60 0.75
ACIW 140816P00050000 P 08/16/14 50.0 1.30 1.45
ACIW 140816P00055000 P 08/16/14 55.0 2.60 2.80
ACIW 140816P00060000 P 08/16/14 60.0 4.90 5.20
ACIW 140816P00065000 P 08/16/14 65.0 8.20 8.60
ACIW 140816P00070000 P 08/16/14 70.0 12.40 12.80
ACIW 140816P00075000 P 08/16/14 75.0 15.90 19.10
ACIW 140816P00080000 P 08/16/14 80.0 20.70 24.00
ACIW 140816P00085000 P 08/16/14 85.0 25.90 29.00
ACIW 140816P00090000 P 08/16/14 90.0 31.00 34.00
ACIW 141122C00035000 C 11/22/14 35.0 21.40 24.40
ACIW 141122C00040000 C 11/22/14 40.0 16.80 19.80
ACIW 141122C00045000 C 11/22/14 45.0 14.00 14.40
ACIW 141122C00050000 C 11/22/14 50.0 10.10 10.50
ACIW 141122C00055000 C 11/22/14 55.0 6.80 7.10
ACIW 141122C00060000 C 11/22/14 60.0 4.20 4.50
ACIW 141122C00065000 C 11/22/14 65.0 2.40 2.65
ACIW 141122C00070000 C 11/22/14 70.0 1.25 1.45
ACIW 141122C00075000 C 11/22/14 75.0 0.55 0.75
ACIW 141122C00080000 C 11/22/14 80.0 0.20 0.35
ACIW 141122C00085000 C 11/22/14 85.0 0.05 0.25
ACIW 141122C00090000 C 11/22/14 90.0 0.00 0.25
ACIW 141122P00035000 P 11/22/14 35.0 0.35 0.55
ACIW 141122P00040000 P 11/22/14 40.0 0.70 0.90
ACIW 141122P00045000 P 11/22/14 45.0 1.30 1.50
ACIW 141122P00050000 P 11/22/14 50.0 2.35 2.55
ACIW 141122P00055000 P 11/22/14 55.0 4.00 4.30
ACIW 141122P00060000 P 11/22/14 60.0 6.30 6.70
ACIW 141122P00065000 P 11/22/14 65.0 9.50 9.80
ACIW 141122P00070000 P 11/22/14 70.0 13.30 13.70
ACIW 141122P00075000 P 11/22/14 75.0 17.60 18.00
ACIW 141122P00080000 P 11/22/14 80.0 21.20 24.30
ACIW 141122P00085000 P 11/22/14 85.0 25.90 29.20
ACIW 141122P00090000 P 11/22/14 90.0 30.60 34.10

OPRA data is delayed 15 minutes.