Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 140419C00045000 C 04/19/14 45.0 15.50 18.00
CPSI 140419C00050000 C 04/19/14 50.0 10.50 13.00
CPSI 140419C00055000 C 04/19/14 55.0 5.50 8.00
CPSI 140419C00060000 C 04/19/14 60.0 1.40 2.55
CPSI 140419C00065000 C 04/19/14 65.0 0.00 0.25
CPSI 140419C00070000 C 04/19/14 70.0 0.00 0.25
CPSI 140419C00075000 C 04/19/14 75.0 0.00 0.25
CPSI 140419C00080000 C 04/19/14 80.0 0.00 0.25
CPSI 140419C00085000 C 04/19/14 85.0 0.00 0.25
CPSI 140419C00090000 C 04/19/14 90.0 0.00 0.25
CPSI 140419C00095000 C 04/19/14 95.0 0.00 0.25
CPSI 140419P00045000 P 04/19/14 45.0 0.00 0.25
CPSI 140419P00050000 P 04/19/14 50.0 0.00 0.25
CPSI 140419P00055000 P 04/19/14 55.0 0.00 0.25
CPSI 140419P00060000 P 04/19/14 60.0 0.00 0.25
CPSI 140419P00065000 P 04/19/14 65.0 2.60 3.20
CPSI 140419P00070000 P 04/19/14 70.0 7.00 9.50
CPSI 140419P00075000 P 04/19/14 75.0 12.00 14.50
CPSI 140419P00080000 P 04/19/14 80.0 17.00 19.50
CPSI 140419P00085000 P 04/19/14 85.0 22.00 24.50
CPSI 140419P00090000 P 04/19/14 90.0 27.00 29.50
CPSI 140419P00095000 P 04/19/14 95.0 32.00 34.50
CPSI 140517C00040000 C 05/17/14 40.0 20.60 23.00
CPSI 140517C00045000 C 05/17/14 45.0 15.60 18.90
CPSI 140517C00050000 C 05/17/14 50.0 10.80 14.10
CPSI 140517C00055000 C 05/17/14 55.0 7.80 8.30
CPSI 140517C00060000 C 05/17/14 60.0 4.40 4.70
CPSI 140517C00065000 C 05/17/14 65.0 2.20 2.45
CPSI 140517C00070000 C 05/17/14 70.0 0.95 1.15
CPSI 140517C00075000 C 05/17/14 75.0 0.35 0.50
CPSI 140517C00080000 C 05/17/14 80.0 0.10 0.25
CPSI 140517C00085000 C 05/17/14 85.0 0.00 0.25
CPSI 140517C00090000 C 05/17/14 90.0 0.00 0.25
CPSI 140517C00095000 C 05/17/14 95.0 0.00 0.25
CPSI 140517P00040000 P 05/17/14 40.0 0.00 0.25
CPSI 140517P00045000 P 05/17/14 45.0 0.05 0.25
CPSI 140517P00050000 P 05/17/14 50.0 0.30 0.45
CPSI 140517P00055000 P 05/17/14 55.0 1.05 1.20
CPSI 140517P00060000 P 05/17/14 60.0 2.70 2.90
CPSI 140517P00065000 P 05/17/14 65.0 5.40 5.80
CPSI 140517P00070000 P 05/17/14 70.0 9.20 9.60
CPSI 140517P00075000 P 05/17/14 75.0 13.60 14.10
CPSI 140517P00080000 P 05/17/14 80.0 16.80 20.20
CPSI 140517P00085000 P 05/17/14 85.0 21.80 25.10
CPSI 140517P00090000 P 05/17/14 90.0 26.70 30.20
CPSI 140517P00095000 P 05/17/14 95.0 32.70 35.00
CPSI 140621C00035000 C 06/21/14 35.0 25.50 28.00
CPSI 140621C00040000 C 06/21/14 40.0 20.60 23.00
CPSI 140621C00045000 C 06/21/14 45.0 15.60 18.90
CPSI 140621C00050000 C 06/21/14 50.0 11.90 13.00
CPSI 140621C00055000 C 06/21/14 55.0 8.30 8.80
CPSI 140621C00060000 C 06/21/14 60.0 5.10 5.50
CPSI 140621C00065000 C 06/21/14 65.0 2.90 3.20
CPSI 140621C00070000 C 06/21/14 70.0 1.50 1.75
CPSI 140621C00075000 C 06/21/14 75.0 0.75 0.90
CPSI 140621C00080000 C 06/21/14 80.0 0.30 0.45
CPSI 140621C00085000 C 06/21/14 85.0 0.10 0.25
CPSI 140621P00035000 P 06/21/14 35.0 0.00 0.25
CPSI 140621P00040000 P 06/21/14 40.0 0.05 0.25
CPSI 140621P00045000 P 06/21/14 45.0 0.20 0.35
CPSI 140621P00050000 P 06/21/14 50.0 0.65 0.80
CPSI 140621P00055000 P 06/21/14 55.0 1.65 1.85
CPSI 140621P00060000 P 06/21/14 60.0 3.40 3.70
CPSI 140621P00065000 P 06/21/14 65.0 6.20 6.60
CPSI 140621P00070000 P 06/21/14 70.0 9.80 10.30
CPSI 140621P00075000 P 06/21/14 75.0 13.90 14.50
CPSI 140621P00080000 P 06/21/14 80.0 17.10 20.50
CPSI 140621P00085000 P 06/21/14 85.0 22.80 25.20
CPSI 140920C00040000 C 09/20/14 40.0 20.70 23.90
CPSI 140920C00045000 C 09/20/14 45.0 16.00 19.30
CPSI 140920C00050000 C 09/20/14 50.0 13.40 13.90
CPSI 140920C00055000 C 09/20/14 55.0 9.90 10.40
CPSI 140920C00060000 C 09/20/14 60.0 7.10 7.50
CPSI 140920C00065000 C 09/20/14 65.0 4.90 5.30
CPSI 140920C00070000 C 09/20/14 70.0 3.30 3.60
CPSI 140920C00075000 C 09/20/14 75.0 2.10 2.40
CPSI 140920C00080000 C 09/20/14 80.0 1.30 1.55
CPSI 140920C00085000 C 09/20/14 85.0 0.75 1.00
CPSI 140920C00090000 C 09/20/14 90.0 0.45 0.65
CPSI 140920P00040000 P 09/20/14 40.0 0.50 0.65
CPSI 140920P00045000 P 09/20/14 45.0 1.05 1.30
CPSI 140920P00050000 P 09/20/14 50.0 2.10 2.35
CPSI 140920P00055000 P 09/20/14 55.0 3.60 4.00
CPSI 140920P00060000 P 09/20/14 60.0 5.90 6.20
CPSI 140920P00065000 P 09/20/14 65.0 8.70 9.10
CPSI 140920P00070000 P 09/20/14 70.0 12.00 12.50
CPSI 140920P00075000 P 09/20/14 75.0 15.90 16.40
CPSI 140920P00080000 P 09/20/14 80.0 20.00 20.60
CPSI 140920P00085000 P 09/20/14 85.0 24.50 25.00
CPSI 140920P00090000 P 09/20/14 90.0 27.80 31.30

OPRA data is delayed 15 minutes.