Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-11)Premium Content

Computer Programs And Systems Inc (CPSI)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 160520C00030000 C 05/20/16 30.0 19.80 23.10
CPSI 160520C00035000 C 05/20/16 35.0 14.70 19.10
CPSI 160520C00040000 C 05/20/16 40.0 9.70 13.10
CPSI 160520C00045000 C 05/20/16 45.0 6.40 8.10
CPSI 160520C00050000 C 05/20/16 50.0 1.60 4.00
CPSI 160520C00055000 C 05/20/16 55.0 1.00 1.65
CPSI 160520C00060000 C 05/20/16 60.0 0.00 0.70
CPSI 160520C00065000 C 05/20/16 65.0 0.00 0.65
CPSI 160520C00070000 C 05/20/16 70.0 0.00 1.20
CPSI 160520C00075000 C 05/20/16 75.0 0.00 1.20
CPSI 160520P00030000 P 05/20/16 30.0 0.00 0.45
CPSI 160520P00035000 P 05/20/16 35.0 0.00 0.65
CPSI 160520P00040000 P 05/20/16 40.0 0.00 0.95
CPSI 160520P00045000 P 05/20/16 45.0 0.45 0.90
CPSI 160520P00050000 P 05/20/16 50.0 1.70 3.40
CPSI 160520P00055000 P 05/20/16 55.0 4.40 7.40
CPSI 160520P00060000 P 05/20/16 60.0 8.10 11.60
CPSI 160520P00065000 P 05/20/16 65.0 11.70 16.00
CPSI 160520P00070000 P 05/20/16 70.0 16.90 20.90
CPSI 160520P00075000 P 05/20/16 75.0 22.90 25.90
CPSI 160617C00022500 C 06/17/16 22.5 27.20 31.00
CPSI 160617C00025000 C 06/17/16 25.0 24.70 28.30
CPSI 160617C00030000 C 06/17/16 30.0 19.80 23.30
CPSI 160617C00035000 C 06/17/16 35.0 14.80 18.50
CPSI 160617C00040000 C 06/17/16 40.0 9.70 13.40
CPSI 160617C00045000 C 06/17/16 45.0 6.30 8.20
CPSI 160617C00050000 C 06/17/16 50.0 1.40 4.20
CPSI 160617C00055000 C 06/17/16 55.0 1.35 2.00
CPSI 160617C00060000 C 06/17/16 60.0 0.00 1.05
CPSI 160617C00065000 C 06/17/16 65.0 0.00 0.75
CPSI 160617C00070000 C 06/17/16 70.0 0.00 4.90
CPSI 160617C00075000 C 06/17/16 75.0 0.00 4.90
CPSI 160617P00022500 P 06/17/16 22.5 0.00 2.40
CPSI 160617P00025000 P 06/17/16 25.0 0.00 0.80
CPSI 160617P00030000 P 06/17/16 30.0 0.00 0.75
CPSI 160617P00035000 P 06/17/16 35.0 0.00 0.80
CPSI 160617P00040000 P 06/17/16 40.0 0.10 1.10
CPSI 160617P00045000 P 06/17/16 45.0 0.75 2.05
CPSI 160617P00050000 P 06/17/16 50.0 1.95 3.90
CPSI 160617P00055000 P 06/17/16 55.0 4.80 7.50
CPSI 160617P00060000 P 06/17/16 60.0 8.10 11.50
CPSI 160617P00065000 P 06/17/16 65.0 11.80 16.30
CPSI 160617P00070000 P 06/17/16 70.0 16.50 21.00
CPSI 160617P00075000 P 06/17/16 75.0 21.60 25.90
CPSI 160916C00025000 C 09/16/16 25.0 24.80 28.30
CPSI 160916C00030000 C 09/16/16 30.0 19.50 24.20
CPSI 160916C00035000 C 09/16/16 35.0 14.50 19.20
CPSI 160916C00040000 C 09/16/16 40.0 10.00 13.50
CPSI 160916C00045000 C 09/16/16 45.0 6.20 9.50
CPSI 160916C00050000 C 09/16/16 50.0 3.20 5.90
CPSI 160916C00055000 C 09/16/16 55.0 1.45 3.50
CPSI 160916C00060000 C 09/16/16 60.0 0.50 2.15
CPSI 160916C00065000 C 09/16/16 65.0 0.10 1.20
CPSI 160916C00070000 C 09/16/16 70.0 0.00 0.85
CPSI 160916C00075000 C 09/16/16 75.0 0.00 0.80
CPSI 160916C00080000 C 09/16/16 80.0 0.00 1.80
CPSI 160916P00025000 P 09/16/16 25.0 0.00 0.50
CPSI 160916P00030000 P 09/16/16 30.0 0.00 0.80
CPSI 160916P00035000 P 09/16/16 35.0 0.15 1.15
CPSI 160916P00040000 P 09/16/16 40.0 0.80 1.90
CPSI 160916P00045000 P 09/16/16 45.0 2.40 2.80
CPSI 160916P00050000 P 09/16/16 50.0 4.00 5.90
CPSI 160916P00055000 P 09/16/16 55.0 6.40 9.30
CPSI 160916P00060000 P 09/16/16 60.0 10.00 13.20
CPSI 160916P00065000 P 09/16/16 65.0 14.10 17.40
CPSI 160916P00070000 P 09/16/16 70.0 18.60 21.80
CPSI 160916P00075000 P 09/16/16 75.0 22.10 26.80
CPSI 160916P00080000 P 09/16/16 80.0 27.80 31.40
CPSI 161216C00030000 C 12/16/16 30.0 19.70 24.10
CPSI 161216C00035000 C 12/16/16 35.0 14.90 19.10
CPSI 161216C00040000 C 12/16/16 40.0 10.30 13.80
CPSI 161216C00045000 C 12/16/16 45.0 6.80 10.30
CPSI 161216C00050000 C 12/16/16 50.0 4.00 7.10
CPSI 161216C00055000 C 12/16/16 55.0 2.10 4.60
CPSI 161216C00060000 C 12/16/16 60.0 0.95 3.20
CPSI 161216C00065000 C 12/16/16 65.0 0.30 2.05
CPSI 161216C00070000 C 12/16/16 70.0 0.10 1.50
CPSI 161216C00075000 C 12/16/16 75.0 0.00 1.10
CPSI 161216P00030000 P 12/16/16 30.0 0.10 0.70
CPSI 161216P00035000 P 12/16/16 35.0 0.45 1.30
CPSI 161216P00040000 P 12/16/16 40.0 1.50 3.00
CPSI 161216P00045000 P 12/16/16 45.0 3.30 4.90
CPSI 161216P00050000 P 12/16/16 50.0 5.60 7.80
CPSI 161216P00055000 P 12/16/16 55.0 8.20 10.90
CPSI 161216P00060000 P 12/16/16 60.0 11.10 14.60
CPSI 161216P00065000 P 12/16/16 65.0 15.50 18.60
CPSI 161216P00070000 P 12/16/16 70.0 19.60 22.90
CPSI 161216P00075000 P 12/16/16 75.0 24.60 27.60

OPRA data is delayed 15 minutes.