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 (2015-06-12)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 150717C00030000 C 07/17/15 30.0 21.10 24.80
CPSI 150717C00035000 C 07/17/15 35.0 16.00 20.60
CPSI 150717C00040000 C 07/17/15 40.0 10.90 14.70
CPSI 150717C00045000 C 07/17/15 45.0 6.10 9.80
CPSI 150717C00050000 C 07/17/15 50.0 2.40 4.10
CPSI 150717C00055000 C 07/17/15 55.0 0.10 0.40
CPSI 150717C00060000 C 07/17/15 60.0 0.00 0.35
CPSI 150717C00065000 C 07/17/15 65.0 0.00 0.35
CPSI 150717C00070000 C 07/17/15 70.0 0.00 1.05
CPSI 150717C00075000 C 07/17/15 75.0 0.00 1.05
CPSI 150717C00080000 C 07/17/15 80.0 0.00 0.40
CPSI 150717P00030000 P 07/17/15 30.0 0.00 0.50
CPSI 150717P00035000 P 07/17/15 35.0 0.00 0.75
CPSI 150717P00040000 P 07/17/15 40.0 0.00 2.10
CPSI 150717P00045000 P 07/17/15 45.0 0.00 0.45
CPSI 150717P00050000 P 07/17/15 50.0 0.00 0.25
CPSI 150717P00055000 P 07/17/15 55.0 1.60 2.45
CPSI 150717P00060000 P 07/17/15 60.0 5.20 8.90
CPSI 150717P00065000 P 07/17/15 65.0 9.60 14.10
CPSI 150717P00070000 P 07/17/15 70.0 14.40 19.00
CPSI 150717P00075000 P 07/17/15 75.0 19.40 24.00
CPSI 150717P00080000 P 07/17/15 80.0 25.20 28.80
CPSI 150821C00030000 C 08/21/15 30.0 21.10 24.70
CPSI 150821C00035000 C 08/21/15 35.0 16.00 20.50
CPSI 150821C00040000 C 08/21/15 40.0 11.10 15.20
CPSI 150821C00045000 C 08/21/15 45.0 6.30 10.10
CPSI 150821C00050000 C 08/21/15 50.0 3.80 4.80
CPSI 150821C00055000 C 08/21/15 55.0 1.30 1.85
CPSI 150821C00060000 C 08/21/15 60.0 0.25 0.50
CPSI 150821C00065000 C 08/21/15 65.0 0.00 0.25
CPSI 150821C00070000 C 08/21/15 70.0 0.00 0.25
CPSI 150821C00075000 C 08/21/15 75.0 0.00 0.35
CPSI 150821C00080000 C 08/21/15 80.0 0.00 0.35
CPSI 150821P00030000 P 08/21/15 30.0 0.00 0.35
CPSI 150821P00035000 P 08/21/15 35.0 0.00 0.40
CPSI 150821P00040000 P 08/21/15 40.0 0.00 0.25
CPSI 150821P00045000 P 08/21/15 45.0 0.20 0.45
CPSI 150821P00050000 P 08/21/15 50.0 1.05 1.55
CPSI 150821P00055000 P 08/21/15 55.0 3.30 4.20
CPSI 150821P00060000 P 08/21/15 60.0 7.30 8.20
CPSI 150821P00065000 P 08/21/15 65.0 10.50 14.80
CPSI 150821P00070000 P 08/21/15 70.0 15.10 19.40
CPSI 150821P00075000 P 08/21/15 75.0 20.00 24.70
CPSI 150821P00080000 P 08/21/15 80.0 26.00 29.50
CPSI 150918C00030000 C 09/18/15 30.0 20.90 24.70
CPSI 150918C00035000 C 09/18/15 35.0 16.00 20.50
CPSI 150918C00040000 C 09/18/15 40.0 11.20 15.60
CPSI 150918C00045000 C 09/18/15 45.0 7.00 9.30
CPSI 150918C00050000 C 09/18/15 50.0 4.00 5.00
CPSI 150918C00055000 C 09/18/15 55.0 1.55 2.05
CPSI 150918C00060000 C 09/18/15 60.0 0.45 0.70
CPSI 150918C00065000 C 09/18/15 65.0 0.05 0.30
CPSI 150918C00070000 C 09/18/15 70.0 0.00 0.25
CPSI 150918C00075000 C 09/18/15 75.0 0.00 0.40
CPSI 150918C00080000 C 09/18/15 80.0 0.00 0.80
CPSI 150918C00085000 C 09/18/15 85.0 0.00 0.40
CPSI 150918P00030000 P 09/18/15 30.0 0.00 0.40
CPSI 150918P00035000 P 09/18/15 35.0 0.00 0.25
CPSI 150918P00040000 P 09/18/15 40.0 0.00 0.25
CPSI 150918P00045000 P 09/18/15 45.0 0.35 0.65
CPSI 150918P00050000 P 09/18/15 50.0 1.45 1.90
CPSI 150918P00055000 P 09/18/15 55.0 3.80 4.50
CPSI 150918P00060000 P 09/18/15 60.0 7.50 8.40
CPSI 150918P00065000 P 09/18/15 65.0 10.90 15.00
CPSI 150918P00070000 P 09/18/15 70.0 15.20 19.70
CPSI 150918P00075000 P 09/18/15 75.0 20.10 24.70
CPSI 150918P00080000 P 09/18/15 80.0 25.10 29.70
CPSI 150918P00085000 P 09/18/15 85.0 30.80 34.50
CPSI 151218C00030000 C 12/18/15 30.0 21.10 24.90
CPSI 151218C00035000 C 12/18/15 35.0 16.00 20.70
CPSI 151218C00040000 C 12/18/15 40.0 11.10 15.50
CPSI 151218C00045000 C 12/18/15 45.0 8.40 9.60
CPSI 151218C00050000 C 12/18/15 50.0 5.00 6.00
CPSI 151218C00055000 C 12/18/15 55.0 2.65 3.30
CPSI 151218C00060000 C 12/18/15 60.0 1.20 1.70
CPSI 151218C00065000 C 12/18/15 65.0 0.45 0.85
CPSI 151218C00070000 C 12/18/15 70.0 0.10 0.45
CPSI 151218C00075000 C 12/18/15 75.0 0.00 0.30
CPSI 151218C00080000 C 12/18/15 80.0 0.00 0.25
CPSI 151218P00030000 P 12/18/15 30.0 0.00 0.25
CPSI 151218P00035000 P 12/18/15 35.0 0.05 0.35
CPSI 151218P00040000 P 12/18/15 40.0 0.35 0.75
CPSI 151218P00045000 P 12/18/15 45.0 1.25 1.65
CPSI 151218P00050000 P 12/18/15 50.0 2.80 3.40
CPSI 151218P00055000 P 12/18/15 55.0 5.40 6.20
CPSI 151218P00060000 P 12/18/15 60.0 8.70 9.80
CPSI 151218P00065000 P 12/18/15 65.0 12.90 14.10
CPSI 151218P00070000 P 12/18/15 70.0 16.60 20.40
CPSI 151218P00075000 P 12/18/15 75.0 20.60 25.30
CPSI 151218P00080000 P 12/18/15 80.0 26.00 30.50

OPRA data is delayed 15 minutes.