$18.21 -0.05 (-0.25%) Acxiom Corp - NASDAQ

Sep. 17, 2014 | 01:54 PM
Last Trade: 18.21
Trade Time: Sep 17 01:54 PM Eastern Daylight Time
Change: -0.05 (-0.25%)
Prev Close: 18.25
Open: 18.22
Bid: 18.20
Ask: 18.21
Options:

Call Options: ACXM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ACXM1420I5 10.90 0.00 10.90 572.0 15.50 697.0 0.0 0
7.50 ACXM1420I7.5 8.30 0.00 8.40 91.0 13.00 74.0 0.0 0
10.00 ACXM1420I10 7.90 2.00 5.90 572.0 10.50 697.0 11.0 11
12.50 ACXM1420I12.5 3.30 0.00 3.40 114.0 8.00 100.0 0.0 0
15.00 ACXM1420I15 1.00 0.00 1.55 573.0 5.40 702.0 0.0 0
17.50 ACXM1420I17.5 0.80 0.00 0.20 725.0 1.30 677.0 4.0 80
20.00 ACXM1420I20 0.20 0.00 0.15 10.0 0.15 180.0 110.0 298
22.50 ACXM1420I22.5 0.25 0.00 0.05 11.0 0.25 163.0 0.0 0
25.00 ACXM1420I25 0.25 0.00 0.10 11.0 0.20 100.0 0.0 0
30.00 ACXM1420I30 0.25 0.00 0.60 11.0 0.20 99.0 0.0 0
35.00 ACXM1420I35 0.50 0.00 0.45 11.0 0.25 636.0 0.0 0

Put Options: ACXM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ACXM1420U5 0.25 0.00 0.05 11.0 0.20 545.0 0.0 0
7.50 ACXM1420U7.5 0.50 0.00 0.10 11.0 0.25 286.0 0.0 0
10.00 ACXM1420U10 0.25 0.00 0.05 11.0 0.25 266.0 0.0 0
12.50 ACXM1420U12.5 0.25 0.00 0.05 11.0 0.25 248.0 0.0 0
15.00 ACXM1420U15 0.15 -0.10 0.05 10.0 0.25 1032.0 4.0 6
17.50 ACXM1420U17.5 0.19 -0.31 0.05 10.0 0.35 655.0 6.0 152
20.00 ACXM1420U20 1.74 0.24 1.00 709.0 2.55 558.0 10.0 28
22.50 ACXM1420U22.5 2.70 0.00 2.10 557.0 6.60 441.0 0.0 0
25.00 ACXM1420U25 4.60 0.00 4.60 102.0 9.00 50.0 0.0 0
30.00 ACXM1420U30 9.60 0.00 9.50 148.0 14.10 40.0 0.0 0
35.00 ACXM1420U35 14.60 0.00 14.50 671.0 19.10 456.0 0.0 0