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 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 140517C00040000 C 05/17/14 40.0 21.60 24.10
CPSI 140517C00045000 C 05/17/14 45.0 16.50 19.60
CPSI 140517C00050000 C 05/17/14 50.0 11.60 13.80
CPSI 140517C00055000 C 05/17/14 55.0 8.10 9.00
CPSI 140517C00060000 C 05/17/14 60.0 4.50 5.10
CPSI 140517C00065000 C 05/17/14 65.0 2.20 2.55
CPSI 140517C00070000 C 05/17/14 70.0 0.90 1.15
CPSI 140517C00075000 C 05/17/14 75.0 0.30 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 0.20 0.40
CPSI 140517P00055000 P 05/17/14 55.0 0.75 1.05
CPSI 140517P00060000 P 05/17/14 60.0 2.15 2.55
CPSI 140517P00065000 P 05/17/14 65.0 4.60 5.30
CPSI 140517P00070000 P 05/17/14 70.0 8.20 9.10
CPSI 140517P00075000 P 05/17/14 75.0 12.50 13.50
CPSI 140517P00080000 P 05/17/14 80.0 15.90 19.10
CPSI 140517P00085000 P 05/17/14 85.0 20.90 24.60
CPSI 140517P00090000 P 05/17/14 90.0 26.00 29.70
CPSI 140517P00095000 P 05/17/14 95.0 31.50 34.00
CPSI 140621C00035000 C 06/21/14 35.0 26.60 29.10
CPSI 140621C00040000 C 06/21/14 40.0 21.60 24.10
CPSI 140621C00045000 C 06/21/14 45.0 16.70 19.20
CPSI 140621C00050000 C 06/21/14 50.0 11.80 14.80
CPSI 140621C00055000 C 06/21/14 55.0 8.60 9.40
CPSI 140621C00060000 C 06/21/14 60.0 5.30 5.90
CPSI 140621C00065000 C 06/21/14 65.0 2.95 3.50
CPSI 140621C00070000 C 06/21/14 70.0 1.50 1.95
CPSI 140621C00075000 C 06/21/14 75.0 0.75 1.05
CPSI 140621C00080000 C 06/21/14 80.0 0.35 0.50
CPSI 140621C00085000 C 06/21/14 85.0 0.15 0.25
CPSI 140621P00035000 P 06/21/14 35.0 0.00 0.25
CPSI 140621P00040000 P 06/21/14 40.0 0.00 0.25
CPSI 140621P00045000 P 06/21/14 45.0 0.15 0.30
CPSI 140621P00050000 P 06/21/14 50.0 0.50 0.75
CPSI 140621P00055000 P 06/21/14 55.0 1.25 1.65
CPSI 140621P00060000 P 06/21/14 60.0 2.90 3.40
CPSI 140621P00065000 P 06/21/14 65.0 5.50 6.10
CPSI 140621P00070000 P 06/21/14 70.0 8.90 9.70
CPSI 140621P00075000 P 06/21/14 75.0 13.00 13.90
CPSI 140621P00080000 P 06/21/14 80.0 16.20 19.50
CPSI 140621P00085000 P 06/21/14 85.0 21.70 24.20
CPSI 140920C00040000 C 09/20/14 40.0 21.10 24.80
CPSI 140920C00045000 C 09/20/14 45.0 16.50 19.20
CPSI 140920C00050000 C 09/20/14 50.0 13.70 14.70
CPSI 140920C00055000 C 09/20/14 55.0 10.20 11.10
CPSI 140920C00060000 C 09/20/14 60.0 7.20 8.00
CPSI 140920C00065000 C 09/20/14 65.0 5.00 5.60
CPSI 140920C00070000 C 09/20/14 70.0 3.30 3.80
CPSI 140920C00075000 C 09/20/14 75.0 2.10 2.55
CPSI 140920C00080000 C 09/20/14 80.0 1.30 1.65
CPSI 140920C00085000 C 09/20/14 85.0 0.75 1.20
CPSI 140920C00090000 C 09/20/14 90.0 0.45 0.70
CPSI 140920P00040000 P 09/20/14 40.0 0.40 0.60
CPSI 140920P00045000 P 09/20/14 45.0 0.95 1.15
CPSI 140920P00050000 P 09/20/14 50.0 1.90 2.20
CPSI 140920P00055000 P 09/20/14 55.0 3.30 3.80
CPSI 140920P00060000 P 09/20/14 60.0 5.40 5.90
CPSI 140920P00065000 P 09/20/14 65.0 8.10 8.70
CPSI 140920P00070000 P 09/20/14 70.0 11.20 12.00
CPSI 140920P00075000 P 09/20/14 75.0 14.90 16.00
CPSI 140920P00080000 P 09/20/14 80.0 19.10 20.10
CPSI 140920P00085000 P 09/20/14 85.0 23.40 24.60
CPSI 140920P00090000 P 09/20/14 90.0 26.90 30.10
CPSI 141220C00035000 C 12/20/14 35.0 26.50 29.70
CPSI 141220C00040000 C 12/20/14 40.0 21.40 25.00
CPSI 141220C00045000 C 12/20/14 45.0 18.30 19.30
CPSI 141220C00050000 C 12/20/14 50.0 14.50 15.40
CPSI 141220C00055000 C 12/20/14 55.0 11.20 12.20
CPSI 141220C00060000 C 12/20/14 60.0 8.40 9.40
CPSI 141220C00065000 C 12/20/14 65.0 6.40 7.10
CPSI 141220C00070000 C 12/20/14 70.0 4.70 5.40
CPSI 141220C00075000 C 12/20/14 75.0 3.30 4.00
CPSI 141220C00080000 C 12/20/14 80.0 2.40 2.85
CPSI 141220C00085000 C 12/20/14 85.0 1.65 2.15
CPSI 141220C00090000 C 12/20/14 90.0 1.15 1.60
CPSI 141220P00035000 P 12/20/14 35.0 0.45 0.65
CPSI 141220P00040000 P 12/20/14 40.0 0.95 1.25
CPSI 141220P00045000 P 12/20/14 45.0 1.80 2.20
CPSI 141220P00050000 P 12/20/14 50.0 3.10 3.50
CPSI 141220P00055000 P 12/20/14 55.0 4.90 5.40
CPSI 141220P00060000 P 12/20/14 60.0 7.00 7.90
CPSI 141220P00065000 P 12/20/14 65.0 9.90 10.70
CPSI 141220P00070000 P 12/20/14 70.0 13.10 14.00
CPSI 141220P00075000 P 12/20/14 75.0 16.70 17.70
CPSI 141220P00080000 P 12/20/14 80.0 20.70 21.70
CPSI 141220P00085000 P 12/20/14 85.0 25.00 25.90
CPSI 141220P00090000 P 12/20/14 90.0 29.40 30.40

OPRA data is delayed 15 minutes.