$16.70 0.00 (0.00%) Acxiom Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 16.70
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 16.70
Open: 17.15
Bid: 14.50
Ask: 19.44
Options:

Call Options: ACXM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 ACXM1422K7.5 8.90 0.00 8.90 299.0 9.60 112.0 0.0 0
10.00 ACXM1422K10 6.40 0.00 6.40 48.0 7.30 39.0 0.0 0
12.50 ACXM1422K12.5 4.00 0.00 4.00 45.0 4.70 39.0 0.0 0
15.00 ACXM1422K15 2.15 0.25 1.90 178.0 2.30 412.0 6.0 17
17.50 ACXM1422K17.5 1.09 0.59 0.50 93.0 0.70 32.0 4.0 29
20.00 ACXM1422K20 0.36 0.06 0.10 10.0 0.30 270.0 2.0 63
22.50 ACXM1422K22.5 0.75 0.55 0.05 10.0 0.20 144.0 11.0 343
25.00 ACXM1422K25 1.70 1.50 0.10 11.0 0.20 277.0 40.0 55
30.00 ACXM1422K30 0.60 0.40 0.05 10.0 0.20 373.0 1.0 5
35.00 ACXM1422K35 0.55 0.35 0.05 11.0 0.20 387.0 1.0 28
40.00 ACXM1422K40 0.35 0.15 0.40 11.0 0.20 277.0 10.0 10
45.00 ACXM1422K45 0.50 0.30 0.40 11.0 0.20 397.0 11.0 11
50.00 ACXM1422K50 0.45 0.25 0.35 11.0 0.20 357.0 11.0 21
55.00 ACXM1422K55 0.20 0.00 0.05 10.0 0.20 298.0 0.0 0

Put Options: ACXM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 ACXM1422W7.5 0.25 0.00 0.05 11.0 0.25 110.0 0.0 0
10.00 ACXM1422W10 0.25 0.00 0.05 11.0 0.25 286.0 0.0 0
12.50 ACXM1422W12.5 0.25 0.00 0.10 11.0 0.25 283.0 0.0 0
15.00 ACXM1422W15 0.65 0.40 0.25 242.0 0.55 653.0 4.0 1,050
17.50 ACXM1422W17.5 1.32 0.12 1.20 323.0 1.50 36.0 6.0 159
20.00 ACXM1422W20 3.07 0.00 3.10 336.0 3.70 374.0 1.0 138
22.50 ACXM1422W22.5 2.86 -2.54 5.40 444.0 6.10 106.0 3.0 41
25.00 ACXM1422W25 6.50 -1.40 7.90 196.0 8.70 322.0 30.0 33
30.00 ACXM1422W30 3.80 -8.50 12.30 22.0 15.00 10.0 29.0 29
35.00 ACXM1422W35 6.44 -11.26 17.70 10.0 18.80 20.0 6.0 6
40.00 ACXM1422W40 21.20 0.30 20.90 30.0 25.30 21.0 1.0 1
45.00 ACXM1422W45 25.90 0.00 25.90 30.0 30.40 20.0 0.0 0
50.00 ACXM1422W50 31.00 0.00 31.00 10.0 35.40 30.0 0.0 0
55.00 ACXM1422W55 37.70 0.00 36.00 20.0 39.10 20.0 0.0 0