Quote Lookup

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

Quality Systems Inc (QSII)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QSII 140517C00002500 C 05/17/14 2.5 11.60 12.70
QSII 140517C00005000 C 05/17/14 5.0 8.40 10.20
QSII 140517C00007500 C 05/17/14 7.5 5.90 7.70
QSII 140517C00010000 C 05/17/14 10.0 3.30 5.50
QSII 140517C00012500 C 05/17/14 12.5 0.85 2.50
QSII 140517C00015000 C 05/17/14 15.0 0.35 0.50
QSII 140517C00017500 C 05/17/14 17.5 0.00 0.15
QSII 140517C00020000 C 05/17/14 20.0 0.00 0.15
QSII 140517C00022500 C 05/17/14 22.5 0.00 0.25
QSII 140517C00025000 C 05/17/14 25.0 0.00 0.25
QSII 140517C00030000 C 05/17/14 30.0 0.00 0.25
QSII 140517C00035000 C 05/17/14 35.0 0.00 0.25
QSII 140517P00002500 P 05/17/14 2.5 0.00 0.25
QSII 140517P00005000 P 05/17/14 5.0 0.00 0.25
QSII 140517P00007500 P 05/17/14 7.5 0.00 0.25
QSII 140517P00010000 P 05/17/14 10.0 0.00 0.25
QSII 140517P00012500 P 05/17/14 12.5 0.00 0.15
QSII 140517P00015000 P 05/17/14 15.0 0.50 0.65
QSII 140517P00017500 P 05/17/14 17.5 2.55 2.80
QSII 140517P00020000 P 05/17/14 20.0 4.70 5.30
QSII 140517P00022500 P 05/17/14 22.5 5.90 7.80
QSII 140517P00025000 P 05/17/14 25.0 8.40 10.30
QSII 140517P00030000 P 05/17/14 30.0 14.10 15.30
QSII 140517P00035000 P 05/17/14 35.0 19.10 20.30
QSII 140621C00012500 C 06/21/14 12.5 2.35 2.65
QSII 140621C00015000 C 06/21/14 15.0 0.70 0.85
QSII 140621C00017500 C 06/21/14 17.5 0.10 0.20
QSII 140621C00020000 C 06/21/14 20.0 0.00 0.10
QSII 140621C00022500 C 06/21/14 22.5 0.00 0.20
QSII 140621C00025000 C 06/21/14 25.0 0.00 0.15
QSII 140621C00030000 C 06/21/14 30.0 0.00 0.20
QSII 140621P00012500 P 06/21/14 12.5 0.15 0.25
QSII 140621P00015000 P 06/21/14 15.0 0.95 1.15
QSII 140621P00017500 P 06/21/14 17.5 2.90 3.10
QSII 140621P00020000 P 06/21/14 20.0 5.10 5.50
QSII 140621P00022500 P 06/21/14 22.5 7.50 8.00
QSII 140621P00025000 P 06/21/14 25.0 10.00 10.50
QSII 140621P00030000 P 06/21/14 30.0 14.30 15.50
QSII 140920C00005000 C 09/20/14 5.0 8.40 11.60
QSII 140920C00007500 C 09/20/14 7.5 7.20 7.80
QSII 140920C00010000 C 09/20/14 10.0 4.70 5.40
QSII 140920C00012500 C 09/20/14 12.5 2.60 2.80
QSII 140920C00015000 C 09/20/14 15.0 1.15 1.30
QSII 140920C00017500 C 09/20/14 17.5 0.40 0.60
QSII 140920C00020000 C 09/20/14 20.0 0.10 0.30
QSII 140920C00022500 C 09/20/14 22.5 0.05 0.25
QSII 140920C00025000 C 09/20/14 25.0 0.00 0.25
QSII 140920C00030000 C 09/20/14 30.0 0.00 0.25
QSII 140920C00035000 C 09/20/14 35.0 0.00 0.25
QSII 140920P00005000 P 09/20/14 5.0 0.00 0.25
QSII 140920P00007500 P 09/20/14 7.5 0.00 0.25
QSII 140920P00010000 P 09/20/14 10.0 0.05 0.25
QSII 140920P00012500 P 09/20/14 12.5 0.45 0.60
QSII 140920P00015000 P 09/20/14 15.0 1.55 1.70
QSII 140920P00017500 P 09/20/14 17.5 3.30 3.60
QSII 140920P00020000 P 09/20/14 20.0 5.10 5.90
QSII 140920P00022500 P 09/20/14 22.5 7.00 8.20
QSII 140920P00025000 P 09/20/14 25.0 9.70 10.80
QSII 140920P00030000 P 09/20/14 30.0 14.90 16.00
QSII 140920P00035000 P 09/20/14 35.0 19.40 21.20
QSII 141220C00002500 C 12/20/14 2.5 11.10 13.70
QSII 141220C00005000 C 12/20/14 5.0 8.30 11.80
QSII 141220C00007500 C 12/20/14 7.5 7.10 7.90
QSII 141220C00010000 C 12/20/14 10.0 4.80 5.40
QSII 141220C00012500 C 12/20/14 12.5 2.80 3.30
QSII 141220C00015000 C 12/20/14 15.0 1.45 1.65
QSII 141220C00017500 C 12/20/14 17.5 0.65 0.85
QSII 141220C00020000 C 12/20/14 20.0 0.25 0.50
QSII 141220C00022500 C 12/20/14 22.5 0.10 0.35
QSII 141220C00025000 C 12/20/14 25.0 0.00 0.25
QSII 141220C00030000 C 12/20/14 30.0 0.00 0.25
QSII 141220P00002500 P 12/20/14 2.5 0.00 0.25
QSII 141220P00005000 P 12/20/14 5.0 0.00 0.25
QSII 141220P00007500 P 12/20/14 7.5 0.00 0.25
QSII 141220P00010000 P 12/20/14 10.0 0.20 0.40
QSII 141220P00012500 P 12/20/14 12.5 0.80 1.00
QSII 141220P00015000 P 12/20/14 15.0 1.95 2.20
QSII 141220P00017500 P 12/20/14 17.5 3.70 4.00
QSII 141220P00020000 P 12/20/14 20.0 5.60 6.10
QSII 141220P00022500 P 12/20/14 22.5 7.80 8.50
QSII 141220P00025000 P 12/20/14 25.0 10.10 11.40
QSII 141220P00030000 P 12/20/14 30.0 14.60 16.40

OPRA data is delayed 15 minutes.