Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Computer Programs And Systems Inc (CPSI)
As of Jun 25 2018 3:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 180720C00017500 C Jul 20, 2018 17.5 15.00 17.00
CPSI 180720C00020000 C Jul 20, 2018 20.0 12.50 14.50
CPSI 180720C00022500 C Jul 20, 2018 22.5 10.10 12.70
CPSI 180720C00025000 C Jul 20, 2018 25.0 7.60 9.60
CPSI 180720C00030000 C Jul 20, 2018 30.0 3.20 3.80
CPSI 180720C00035000 C Jul 20, 2018 35.0 0.00 0.25
CPSI 180720C00040000 C Jul 20, 2018 40.0 0.00 0.10
CPSI 180720C00045000 C Jul 20, 2018 45.0 0.00 0.10
CPSI 180720P00017500 P Jul 20, 2018 17.5 0.00 0.10
CPSI 180720P00020000 P Jul 20, 2018 20.0 0.00 0.10
CPSI 180720P00022500 P Jul 20, 2018 22.5 0.00 0.10
CPSI 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
CPSI 180720P00030000 P Jul 20, 2018 30.0 0.00 0.10
CPSI 180720P00035000 P Jul 20, 2018 35.0 1.60 2.00
CPSI 180720P00040000 P Jul 20, 2018 40.0 5.80 7.60
CPSI 180720P00045000 P Jul 20, 2018 45.0 10.90 12.70
CPSI 180817C00017500 C Aug 17, 2018 17.5 14.90 16.70
CPSI 180817C00020000 C Aug 17, 2018 20.0 12.40 14.40
CPSI 180817C00022500 C Aug 17, 2018 22.5 9.90 11.80
CPSI 180817C00025000 C Aug 17, 2018 25.0 7.70 9.60
CPSI 180817C00030000 C Aug 17, 2018 30.0 3.80 4.40
CPSI 180817C00035000 C Aug 17, 2018 35.0 0.95 1.45
CPSI 180817C00040000 C Aug 17, 2018 40.0 0.10 0.40
CPSI 180817C00045000 C Aug 17, 2018 45.0 0.00 0.10
CPSI 180817C00050000 C Aug 17, 2018 50.0 0.00 0.35
CPSI 180817P00017500 P Aug 17, 2018 17.5 0.00 0.25
CPSI 180817P00020000 P Aug 17, 2018 20.0 0.00 0.10
CPSI 180817P00022500 P Aug 17, 2018 22.5 0.00 0.15
CPSI 180817P00025000 P Aug 17, 2018 25.0 0.10 0.25
CPSI 180817P00030000 P Aug 17, 2018 30.0 0.50 0.85
CPSI 180817P00035000 P Aug 17, 2018 35.0 2.70 3.20
CPSI 180817P00040000 P Aug 17, 2018 40.0 6.70 7.20
CPSI 180817P00045000 P Aug 17, 2018 45.0 11.00 13.00
CPSI 180817P00050000 P Aug 17, 2018 50.0 15.60 18.10
CPSI 180921C00015000 C Sep 21, 2018 15.0 17.50 19.70
CPSI 180921C00017500 C Sep 21, 2018 17.5 15.20 16.40
CPSI 180921C00020000 C Sep 21, 2018 20.0 12.70 14.00
CPSI 180921C00022500 C Sep 21, 2018 22.5 10.30 11.70
CPSI 180921C00025000 C Sep 21, 2018 25.0 8.10 9.10
CPSI 180921C00030000 C Sep 21, 2018 30.0 4.20 4.70
CPSI 180921C00035000 C Sep 21, 2018 35.0 1.35 1.70
CPSI 180921C00040000 C Sep 21, 2018 40.0 0.25 0.80
CPSI 180921P00015000 P Sep 21, 2018 15.0 0.00 0.30
CPSI 180921P00017500 P Sep 21, 2018 17.5 0.00 0.40
CPSI 180921P00020000 P Sep 21, 2018 20.0 0.00 0.20
CPSI 180921P00022500 P Sep 21, 2018 22.5 0.05 0.30
CPSI 180921P00025000 P Sep 21, 2018 25.0 0.15 0.55
CPSI 180921P00030000 P Sep 21, 2018 30.0 0.85 1.45
CPSI 180921P00035000 P Sep 21, 2018 35.0 2.90 3.70
CPSI 180921P00040000 P Sep 21, 2018 40.0 6.80 7.40
CPSI 181221C00017500 C Dec 21, 2018 17.5 14.90 17.00
CPSI 181221C00020000 C Dec 21, 2018 20.0 12.40 14.80
CPSI 181221C00022500 C Dec 21, 2018 22.5 10.20 12.40
CPSI 181221C00025000 C Dec 21, 2018 25.0 8.50 9.80
CPSI 181221C00030000 C Dec 21, 2018 30.0 4.80 5.80
CPSI 181221C00035000 C Dec 21, 2018 35.0 2.40 3.00
CPSI 181221C00040000 C Dec 21, 2018 40.0 0.90 1.45
CPSI 181221C00045000 C Dec 21, 2018 45.0 0.25 0.70
CPSI 181221P00017500 P Dec 21, 2018 17.5 0.00 0.25
CPSI 181221P00020000 P Dec 21, 2018 20.0 0.15 0.55
CPSI 181221P00022500 P Dec 21, 2018 22.5 0.25 0.55
CPSI 181221P00025000 P Dec 21, 2018 25.0 0.50 0.95
CPSI 181221P00030000 P Dec 21, 2018 30.0 1.60 2.20
CPSI 181221P00035000 P Dec 21, 2018 35.0 3.90 4.90
CPSI 181221P00040000 P Dec 21, 2018 40.0 7.30 8.40
CPSI 181221P00045000 P Dec 21, 2018 45.0 11.00 13.00
OPRA data is delayed 15 minutes.