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 Sep 3 2015 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 150918C00030000 C 09/18/15 30.0 13.60 18.00
CPSI 150918C00035000 C 09/18/15 35.0 8.50 13.10
CPSI 150918C00040000 C 09/18/15 40.0 3.60 8.30
CPSI 150918C00045000 C 09/18/15 45.0 0.00 2.90
CPSI 150918C00050000 C 09/18/15 50.0 0.00 0.65
CPSI 150918C00055000 C 09/18/15 55.0 0.00 4.90
CPSI 150918C00060000 C 09/18/15 60.0 0.00 4.80
CPSI 150918C00065000 C 09/18/15 65.0 0.00 4.90
CPSI 150918C00070000 C 09/18/15 70.0 0.00 4.90
CPSI 150918C00075000 C 09/18/15 75.0 0.00 4.90
CPSI 150918C00080000 C 09/18/15 80.0 0.00 4.90
CPSI 150918C00085000 C 09/18/15 85.0 0.00 4.20
CPSI 150918P00030000 P 09/18/15 30.0 0.00 0.75
CPSI 150918P00035000 P 09/18/15 35.0 0.00 4.90
CPSI 150918P00040000 P 09/18/15 40.0 0.00 0.80
CPSI 150918P00045000 P 09/18/15 45.0 0.00 2.75
CPSI 150918P00050000 P 09/18/15 50.0 2.00 6.50
CPSI 150918P00055000 P 09/18/15 55.0 7.00 11.70
CPSI 150918P00060000 P 09/18/15 60.0 12.00 16.60
CPSI 150918P00065000 P 09/18/15 65.0 17.00 21.70
CPSI 150918P00070000 P 09/18/15 70.0 22.00 26.70
CPSI 150918P00075000 P 09/18/15 75.0 27.00 31.70
CPSI 150918P00080000 P 09/18/15 80.0 32.00 36.70
CPSI 150918P00085000 P 09/18/15 85.0 37.00 41.50
CPSI 151016C00025000 C 10/16/15 25.0 18.60 23.00
CPSI 151016C00030000 C 10/16/15 30.0 13.50 18.10
CPSI 151016C00035000 C 10/16/15 35.0 8.50 13.20
CPSI 151016C00040000 C 10/16/15 40.0 3.70 8.40
CPSI 151016C00045000 C 10/16/15 45.0 0.00 4.20
CPSI 151016C00050000 C 10/16/15 50.0 0.05 4.20
CPSI 151016C00055000 C 10/16/15 55.0 0.00 4.90
CPSI 151016C00060000 C 10/16/15 60.0 0.00 4.90
CPSI 151016C00065000 C 10/16/15 65.0 0.00 1.75
CPSI 151016P00025000 P 10/16/15 25.0 0.00 0.65
CPSI 151016P00030000 P 10/16/15 30.0 0.00 4.80
CPSI 151016P00035000 P 10/16/15 35.0 0.00 4.80
CPSI 151016P00040000 P 10/16/15 40.0 0.00 4.90
CPSI 151016P00045000 P 10/16/15 45.0 0.00 2.15
CPSI 151016P00050000 P 10/16/15 50.0 2.50 7.00
CPSI 151016P00055000 P 10/16/15 55.0 7.00 11.70
CPSI 151016P00060000 P 10/16/15 60.0 12.00 16.60
CPSI 151016P00065000 P 10/16/15 65.0 17.00 21.50
CPSI 151218C00030000 C 12/18/15 30.0 13.70 18.10
CPSI 151218C00035000 C 12/18/15 35.0 8.50 13.30
CPSI 151218C00040000 C 12/18/15 40.0 4.50 9.00
CPSI 151218C00045000 C 12/18/15 45.0 1.70 5.90
CPSI 151218C00050000 C 12/18/15 50.0 0.35 4.20
CPSI 151218C00055000 C 12/18/15 55.0 0.15 4.90
CPSI 151218C00060000 C 12/18/15 60.0 0.00 2.80
CPSI 151218C00065000 C 12/18/15 65.0 0.00 4.90
CPSI 151218C00070000 C 12/18/15 70.0 0.00 3.30
CPSI 151218C00075000 C 12/18/15 75.0 0.00 4.90
CPSI 151218C00080000 C 12/18/15 80.0 0.00 3.20
CPSI 151218P00030000 P 12/18/15 30.0 0.00 4.80
CPSI 151218P00035000 P 12/18/15 35.0 0.00 4.90
CPSI 151218P00040000 P 12/18/15 40.0 0.25 4.90
CPSI 151218P00045000 P 12/18/15 45.0 1.40 5.30
CPSI 151218P00050000 P 12/18/15 50.0 4.00 8.40
CPSI 151218P00055000 P 12/18/15 55.0 8.10 11.80
CPSI 151218P00060000 P 12/18/15 60.0 12.80 17.50
CPSI 151218P00065000 P 12/18/15 65.0 17.70 22.40
CPSI 151218P00070000 P 12/18/15 70.0 22.60 27.30
CPSI 151218P00075000 P 12/18/15 75.0 27.60 32.30
CPSI 151218P00080000 P 12/18/15 80.0 32.60 37.00
CPSI 160318C00030000 C 03/18/16 30.0 13.70 18.20
CPSI 160318C00035000 C 03/18/16 35.0 8.70 13.50
CPSI 160318C00040000 C 03/18/16 40.0 4.80 9.30
CPSI 160318C00045000 C 03/18/16 45.0 1.95 5.40
CPSI 160318C00050000 C 03/18/16 50.0 0.50 3.80
CPSI 160318C00055000 C 03/18/16 55.0 0.00 4.90
CPSI 160318C00060000 C 03/18/16 60.0 0.00 2.75
CPSI 160318C00065000 C 03/18/16 65.0 0.00 4.90
CPSI 160318C00070000 C 03/18/16 70.0 0.00 4.90
CPSI 160318C00075000 C 03/18/16 75.0 0.00 4.90
CPSI 160318C00080000 C 03/18/16 80.0 0.00 1.10
CPSI 160318P00030000 P 03/18/16 30.0 0.00 4.90
CPSI 160318P00035000 P 03/18/16 35.0 0.15 4.90
CPSI 160318P00040000 P 03/18/16 40.0 0.00 3.10
CPSI 160318P00045000 P 03/18/16 45.0 2.15 5.50
CPSI 160318P00050000 P 03/18/16 50.0 5.00 9.60
CPSI 160318P00055000 P 03/18/16 55.0 9.00 13.90
CPSI 160318P00060000 P 03/18/16 60.0 13.50 18.40
CPSI 160318P00065000 P 03/18/16 65.0 18.30 23.00
CPSI 160318P00070000 P 03/18/16 70.0 23.10 27.80
CPSI 160318P00075000 P 03/18/16 75.0 28.20 32.70
CPSI 160318P00080000 P 03/18/16 80.0 33.20 37.50

OPRA data is delayed 15 minutes.