Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Computer Programs And Systems Inc (CPSI)
As of Apr 26 2018 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 180518C00015000 C May 18, 2018 15.0 14.40 16.20
CPSI 180518C00017500 C May 18, 2018 17.5 11.90 13.80
CPSI 180518C00020000 C May 18, 2018 20.0 9.40 11.30
CPSI 180518C00022500 C May 18, 2018 22.5 7.00 8.80
CPSI 180518C00025000 C May 18, 2018 25.0 5.00 5.80
CPSI 180518C00030000 C May 18, 2018 30.0 1.50 1.95
CPSI 180518C00035000 C May 18, 2018 35.0 0.00 0.35
CPSI 180518C00040000 C May 18, 2018 40.0 0.00 0.10
CPSI 180518C00045000 C May 18, 2018 45.0 0.00 0.10
CPSI 180518P00015000 P May 18, 2018 15.0 0.00 0.15
CPSI 180518P00017500 P May 18, 2018 17.5 0.00 0.10
CPSI 180518P00020000 P May 18, 2018 20.0 0.00 0.15
CPSI 180518P00022500 P May 18, 2018 22.5 0.00 0.20
CPSI 180518P00025000 P May 18, 2018 25.0 0.00 0.50
CPSI 180518P00030000 P May 18, 2018 30.0 1.10 1.95
CPSI 180518P00035000 P May 18, 2018 35.0 5.00 5.40
CPSI 180518P00040000 P May 18, 2018 40.0 9.20 10.80
CPSI 180518P00045000 P May 18, 2018 45.0 14.20 15.70
CPSI 180615C00017500 C Jun 15, 2018 17.5 11.80 14.10
CPSI 180615C00020000 C Jun 15, 2018 20.0 9.40 11.30
CPSI 180615C00022500 C Jun 15, 2018 22.5 6.90 9.20
CPSI 180615C00025000 C Jun 15, 2018 25.0 5.40 6.00
CPSI 180615C00030000 C Jun 15, 2018 30.0 1.65 1.95
CPSI 180615C00035000 C Jun 15, 2018 35.0 0.30 0.50
CPSI 180615C00040000 C Jun 15, 2018 40.0 0.00 0.15
CPSI 180615C00045000 C Jun 15, 2018 45.0 0.00 0.10
CPSI 180615P00017500 P Jun 15, 2018 17.5 0.00 0.10
CPSI 180615P00020000 P Jun 15, 2018 20.0 0.00 0.15
CPSI 180615P00022500 P Jun 15, 2018 22.5 0.00 0.25
CPSI 180615P00025000 P Jun 15, 2018 25.0 0.35 0.50
CPSI 180615P00030000 P Jun 15, 2018 30.0 1.55 1.80
CPSI 180615P00035000 P Jun 15, 2018 35.0 5.10 5.50
CPSI 180615P00040000 P Jun 15, 2018 40.0 9.00 10.90
CPSI 180615P00045000 P Jun 15, 2018 45.0 14.20 15.80
CPSI 180921C00015000 C Sep 21, 2018 15.0 14.30 16.20
CPSI 180921C00017500 C Sep 21, 2018 17.5 12.10 13.50
CPSI 180921C00020000 C Sep 21, 2018 20.0 9.90 11.10
CPSI 180921C00022500 C Sep 21, 2018 22.5 7.80 8.50
CPSI 180921C00025000 C Sep 21, 2018 25.0 5.90 6.50
CPSI 180921C00030000 C Sep 21, 2018 30.0 2.70 3.20
CPSI 180921C00035000 C Sep 21, 2018 35.0 1.00 1.40
CPSI 180921C00040000 C Sep 21, 2018 40.0 0.25 0.55
CPSI 180921P00015000 P Sep 21, 2018 15.0 0.00 0.20
CPSI 180921P00017500 P Sep 21, 2018 17.5 0.10 0.25
CPSI 180921P00020000 P Sep 21, 2018 20.0 0.25 0.40
CPSI 180921P00022500 P Sep 21, 2018 22.5 0.50 0.70
CPSI 180921P00025000 P Sep 21, 2018 25.0 0.95 1.25
CPSI 180921P00030000 P Sep 21, 2018 30.0 2.55 3.20
CPSI 180921P00035000 P Sep 21, 2018 35.0 5.80 6.30
CPSI 180921P00040000 P Sep 21, 2018 40.0 10.00 10.50
CPSI 181221C00017500 C Dec 21, 2018 17.5 12.60 13.50
CPSI 181221C00020000 C Dec 21, 2018 20.0 10.00 11.00
CPSI 181221C00022500 C Dec 21, 2018 22.5 8.30 8.90
CPSI 181221C00025000 C Dec 21, 2018 25.0 6.50 7.00
CPSI 181221C00030000 C Dec 21, 2018 30.0 3.60 4.00
CPSI 181221C00035000 C Dec 21, 2018 35.0 1.80 2.15
CPSI 181221C00040000 C Dec 21, 2018 40.0 0.85 1.10
CPSI 181221C00045000 C Dec 21, 2018 45.0 0.35 0.55
CPSI 181221P00017500 P Dec 21, 2018 17.5 0.30 0.45
CPSI 181221P00020000 P Dec 21, 2018 20.0 0.55 0.75
CPSI 181221P00022500 P Dec 21, 2018 22.5 0.95 1.15
CPSI 181221P00025000 P Dec 21, 2018 25.0 1.50 1.85
CPSI 181221P00030000 P Dec 21, 2018 30.0 3.50 3.90
CPSI 181221P00035000 P Dec 21, 2018 35.0 6.60 7.10
CPSI 181221P00040000 P Dec 21, 2018 40.0 10.40 11.00
CPSI 181221P00045000 P Dec 21, 2018 45.0 14.90 15.50
OPRA data is delayed 15 minutes.