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 (2014-05-09)Premium Content

Acxiom Corp (ACXM)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACXM 140816C00017500 C 08/16/14 17.5 1.00 1.85
ACXM 140816C00020000 C 08/16/14 20.0 0.25 0.55
ACXM 140816C00022500 C 08/16/14 22.5 0.05 0.35
ACXM 140816C00025000 C 08/16/14 25.0 0.00 0.25
ACXM 140816C00030000 C 08/16/14 30.0 0.00 0.25
ACXM 140816C00035000 C 08/16/14 35.0 0.00 0.25
ACXM 140816C00040000 C 08/16/14 40.0 0.00 0.10
ACXM 140816C00045000 C 08/16/14 45.0 0.00 0.20
ACXM 140816C00050000 C 08/16/14 50.0 0.00 0.20
ACXM 140816C00055000 C 08/16/14 55.0 0.00 0.20
ACXM 140816P00017500 P 08/16/14 17.5 0.30 0.55
ACXM 140816P00020000 P 08/16/14 20.0 1.65 1.90
ACXM 140816P00022500 P 08/16/14 22.5 3.30 4.30
ACXM 140816P00025000 P 08/16/14 25.0 4.10 8.40
ACXM 140816P00030000 P 08/16/14 30.0 9.10 13.40
ACXM 140816P00035000 P 08/16/14 35.0 14.10 18.60
ACXM 140816P00040000 P 08/16/14 40.0 19.00 23.40
ACXM 140816P00045000 P 08/16/14 45.0 24.00 28.40
ACXM 140816P00050000 P 08/16/14 50.0 29.00 33.60
ACXM 140816P00055000 P 08/16/14 55.0 34.30 38.20
ACXM 140920C00005000 C 09/20/14 5.0 11.70 16.10
ACXM 140920C00007500 C 09/20/14 7.5 9.10 13.60
ACXM 140920C00010000 C 09/20/14 10.0 6.60 11.10
ACXM 140920C00012500 C 09/20/14 12.5 4.20 8.60
ACXM 140920C00015000 C 09/20/14 15.0 2.50 5.80
ACXM 140920C00017500 C 09/20/14 17.5 1.70 1.95
ACXM 140920C00020000 C 09/20/14 20.0 0.50 0.85
ACXM 140920C00022500 C 09/20/14 22.5 0.15 0.45
ACXM 140920C00025000 C 09/20/14 25.0 0.05 0.30
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 0.30
ACXM 140920P00012500 P 09/20/14 12.5 0.00 0.30
ACXM 140920P00015000 P 09/20/14 15.0 0.05 0.35
ACXM 140920P00017500 P 09/20/14 17.5 0.45 0.80
ACXM 140920P00020000 P 09/20/14 20.0 1.85 2.20
ACXM 140920P00022500 P 09/20/14 22.5 3.40 4.20
ACXM 140920P00025000 P 09/20/14 25.0 5.60 6.70
ACXM 140920P00030000 P 09/20/14 30.0 9.10 13.40
ACXM 140920P00035000 P 09/20/14 35.0 14.00 18.50
ACXM 141122C00007500 C 11/22/14 7.5 9.10 13.50
ACXM 141122C00010000 C 11/22/14 10.0 6.60 11.10
ACXM 141122C00012500 C 11/22/14 12.5 4.20 8.80
ACXM 141122C00015000 C 11/22/14 15.0 2.10 6.40
ACXM 141122C00017500 C 11/22/14 17.5 2.20 2.80
ACXM 141122C00020000 C 11/22/14 20.0 1.15 1.35
ACXM 141122C00022500 C 11/22/14 22.5 0.45 2.00
ACXM 141122C00025000 C 11/22/14 25.0 0.15 0.60
ACXM 141122C00030000 C 11/22/14 30.0 0.00 0.40
ACXM 141122C00035000 C 11/22/14 35.0 0.00 0.30
ACXM 141122C00040000 C 11/22/14 40.0 0.00 0.30
ACXM 141122C00045000 C 11/22/14 45.0 0.00 0.30
ACXM 141122C00050000 C 11/22/14 50.0 0.00 1.30
ACXM 141122C00055000 C 11/22/14 55.0 0.00 1.25
ACXM 141122P00007500 P 11/22/14 7.5 0.00 1.30
ACXM 141122P00010000 P 11/22/14 10.0 0.00 1.35
ACXM 141122P00012500 P 11/22/14 12.5 0.05 1.45
ACXM 141122P00015000 P 11/22/14 15.0 0.25 1.80
ACXM 141122P00017500 P 11/22/14 17.5 1.05 1.30
ACXM 141122P00020000 P 11/22/14 20.0 2.30 2.65
ACXM 141122P00022500 P 11/22/14 22.5 2.10 6.60
ACXM 141122P00025000 P 11/22/14 25.0 6.10 6.80
ACXM 141122P00030000 P 11/22/14 30.0 9.00 13.40
ACXM 141122P00035000 P 11/22/14 35.0 14.00 18.40
ACXM 141122P00040000 P 11/22/14 40.0 19.00 23.40
ACXM 141122P00045000 P 11/22/14 45.0 24.20 28.50
ACXM 141122P00050000 P 11/22/14 50.0 29.00 33.50
ACXM 141122P00055000 P 11/22/14 55.0 34.00 38.50
ACXM 150220C00007500 C 02/20/15 7.5 9.10 13.60
ACXM 150220C00010000 C 02/20/15 10.0 6.90 11.20
ACXM 150220C00012500 C 02/20/15 12.5 4.50 9.00
ACXM 150220C00015000 C 02/20/15 15.0 2.30 6.90
ACXM 150220C00017500 C 02/20/15 17.5 2.70 3.40
ACXM 150220C00020000 C 02/20/15 20.0 1.55 1.95
ACXM 150220C00022500 C 02/20/15 22.5 0.80 1.50
ACXM 150220C00025000 C 02/20/15 25.0 0.40 1.10
ACXM 150220C00030000 C 02/20/15 30.0 0.05 0.70
ACXM 150220C00035000 C 02/20/15 35.0 0.00 4.60
ACXM 150220P00007500 P 02/20/15 7.5 0.00 2.65
ACXM 150220P00010000 P 02/20/15 10.0 0.00 2.65
ACXM 150220P00012500 P 02/20/15 12.5 0.00 4.80
ACXM 150220P00015000 P 02/20/15 15.0 0.40 4.80
ACXM 150220P00017500 P 02/20/15 17.5 1.20 1.85
ACXM 150220P00020000 P 02/20/15 20.0 2.60 3.20
ACXM 150220P00022500 P 02/20/15 22.5 4.30 5.00
ACXM 150220P00025000 P 02/20/15 25.0 4.70 9.00
ACXM 150220P00030000 P 02/20/15 30.0 11.00 12.10
ACXM 150220P00035000 P 02/20/15 35.0 14.00 18.40

OPRA data is delayed 15 minutes.