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 (2014-08-08)Premium Content

Acxiom Corp (ACXM)
As of Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACXM 140920C00005000 C 09/20/14 5.0 11.10 15.60
ACXM 140920C00007500 C 09/20/14 7.5 8.60 13.10
ACXM 140920C00010000 C 09/20/14 10.0 6.10 10.60
ACXM 140920C00012500 C 09/20/14 12.5 3.60 8.20
ACXM 140920C00015000 C 09/20/14 15.0 1.10 5.60
ACXM 140920C00017500 C 09/20/14 17.5 0.85 1.40
ACXM 140920C00020000 C 09/20/14 20.0 0.00 0.50
ACXM 140920C00022500 C 09/20/14 22.5 0.00 0.25
ACXM 140920C00025000 C 09/20/14 25.0 0.00 0.25
ACXM 140920C00030000 C 09/20/14 30.0 0.00 0.25
ACXM 140920C00035000 C 09/20/14 35.0 0.00 0.25
ACXM 140920P00005000 P 09/20/14 5.0 0.00 0.25
ACXM 140920P00007500 P 09/20/14 7.5 0.00 0.25
ACXM 140920P00010000 P 09/20/14 10.0 0.00 0.25
ACXM 140920P00012500 P 09/20/14 12.5 0.00 0.25
ACXM 140920P00015000 P 09/20/14 15.0 0.00 0.25
ACXM 140920P00017500 P 09/20/14 17.5 0.00 0.50
ACXM 140920P00020000 P 09/20/14 20.0 0.00 4.40
ACXM 140920P00022500 P 09/20/14 22.5 1.80 6.30
ACXM 140920P00025000 P 09/20/14 25.0 4.30 8.80
ACXM 140920P00030000 P 09/20/14 30.0 9.40 13.80
ACXM 140920P00035000 P 09/20/14 35.0 14.40 18.80
ACXM 141018C00002500 C 10/18/14 2.5 13.60 18.10
ACXM 141018C00005000 C 10/18/14 5.0 11.10 15.60
ACXM 141018C00007500 C 10/18/14 7.5 8.60 13.10
ACXM 141018C00010000 C 10/18/14 10.0 6.30 10.70
ACXM 141018C00012500 C 10/18/14 12.5 3.80 8.20
ACXM 141018C00015000 C 10/18/14 15.0 1.20 5.80
ACXM 141018C00017500 C 10/18/14 17.5 0.00 1.75
ACXM 141018C00020000 C 10/18/14 20.0 0.00 0.55
ACXM 141018C00022500 C 10/18/14 22.5 0.00 0.25
ACXM 141018C00025000 C 10/18/14 25.0 0.00 0.25
ACXM 141018C00030000 C 10/18/14 30.0 0.00 0.25
ACXM 141018C00035000 C 10/18/14 35.0 0.00 0.25
ACXM 141018P00002500 P 10/18/14 2.5 0.00 0.25
ACXM 141018P00005000 P 10/18/14 5.0 0.00 0.25
ACXM 141018P00007500 P 10/18/14 7.5 0.00 0.25
ACXM 141018P00010000 P 10/18/14 10.0 0.00 0.25
ACXM 141018P00012500 P 10/18/14 12.5 0.00 0.25
ACXM 141018P00015000 P 10/18/14 15.0 0.00 1.60
ACXM 141018P00017500 P 10/18/14 17.5 0.00 2.65
ACXM 141018P00020000 P 10/18/14 20.0 0.00 4.80
ACXM 141018P00022500 P 10/18/14 22.5 1.90 6.40
ACXM 141018P00025000 P 10/18/14 25.0 4.30 8.90
ACXM 141018P00030000 P 10/18/14 30.0 10.20 13.10
ACXM 141018P00035000 P 10/18/14 35.0 14.40 18.80
ACXM 141122C00007500 C 11/22/14 7.5 8.70 13.20
ACXM 141122C00010000 C 11/22/14 10.0 6.10 10.70
ACXM 141122C00012500 C 11/22/14 12.5 3.70 8.20
ACXM 141122C00015000 C 11/22/14 15.0 1.50 5.50
ACXM 141122C00017500 C 11/22/14 17.5 1.25 3.20
ACXM 141122C00020000 C 11/22/14 20.0 0.00 1.90
ACXM 141122C00022500 C 11/22/14 22.5 0.00 0.80
ACXM 141122C00025000 C 11/22/14 25.0 0.00 1.30
ACXM 141122C00030000 C 11/22/14 30.0 0.00 2.40
ACXM 141122C00035000 C 11/22/14 35.0 0.00 2.15
ACXM 141122C00040000 C 11/22/14 40.0 0.00 2.05
ACXM 141122C00045000 C 11/22/14 45.0 0.00 0.30
ACXM 141122C00050000 C 11/22/14 50.0 0.00 0.60
ACXM 141122C00055000 C 11/22/14 55.0 0.00 0.30
ACXM 141122P00007500 P 11/22/14 7.5 0.00 2.15
ACXM 141122P00010000 P 11/22/14 10.0 0.00 2.20
ACXM 141122P00012500 P 11/22/14 12.5 0.00 2.25
ACXM 141122P00015000 P 11/22/14 15.0 0.00 1.80
ACXM 141122P00017500 P 11/22/14 17.5 0.00 1.45
ACXM 141122P00020000 P 11/22/14 20.0 0.00 4.80
ACXM 141122P00022500 P 11/22/14 22.5 2.20 6.30
ACXM 141122P00025000 P 11/22/14 25.0 4.50 9.00
ACXM 141122P00030000 P 11/22/14 30.0 9.50 13.90
ACXM 141122P00035000 P 11/22/14 35.0 14.50 18.90
ACXM 141122P00040000 P 11/22/14 40.0 19.40 23.90
ACXM 141122P00045000 P 11/22/14 45.0 24.40 28.80
ACXM 141122P00050000 P 11/22/14 50.0 29.30 33.80
ACXM 141122P00055000 P 11/22/14 55.0 34.30 38.80
ACXM 150220C00007500 C 02/20/15 7.5 8.90 13.20
ACXM 150220C00010000 C 02/20/15 10.0 6.30 10.80
ACXM 150220C00012500 C 02/20/15 12.5 3.90 8.50
ACXM 150220C00015000 C 02/20/15 15.0 1.80 5.60
ACXM 150220C00017500 C 02/20/15 17.5 2.05 2.80
ACXM 150220C00020000 C 02/20/15 20.0 1.15 1.60
ACXM 150220C00022500 C 02/20/15 22.5 0.40 3.20
ACXM 150220C00025000 C 02/20/15 25.0 0.20 2.75
ACXM 150220C00030000 C 02/20/15 30.0 0.05 2.35
ACXM 150220C00035000 C 02/20/15 35.0 0.00 2.30
ACXM 150220P00007500 P 02/20/15 7.5 0.00 2.15
ACXM 150220P00010000 P 02/20/15 10.0 0.00 2.20
ACXM 150220P00012500 P 02/20/15 12.5 0.00 1.30
ACXM 150220P00015000 P 02/20/15 15.0 0.35 2.85
ACXM 150220P00017500 P 02/20/15 17.5 1.05 1.65
ACXM 150220P00020000 P 02/20/15 20.0 2.45 3.10
ACXM 150220P00022500 P 02/20/15 22.5 4.40 6.40
ACXM 150220P00025000 P 02/20/15 25.0 4.90 8.60
ACXM 150220P00030000 P 02/20/15 30.0 9.80 14.00
ACXM 150220P00035000 P 02/20/15 35.0 15.10 18.90

OPRA data is delayed 15 minutes.