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 (2014-09-12)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Sep 30 2014 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 141018C00035000 C 10/18/14 35.0 20.80 25.20
CPSI 141018C00040000 C 10/18/14 40.0 15.90 20.20
CPSI 141018C00045000 C 10/18/14 45.0 10.90 15.20
CPSI 141018C00050000 C 10/18/14 50.0 6.00 10.20
CPSI 141018C00055000 C 10/18/14 55.0 2.55 4.20
CPSI 141018C00060000 C 10/18/14 60.0 0.40 1.05
CPSI 141018C00065000 C 10/18/14 65.0 0.00 0.25
CPSI 141018C00070000 C 10/18/14 70.0 0.00 0.25
CPSI 141018C00075000 C 10/18/14 75.0 0.00 0.25
CPSI 141018C00080000 C 10/18/14 80.0 0.00 0.25
CPSI 141018C00085000 C 10/18/14 85.0 0.00 0.25
CPSI 141018C00090000 C 10/18/14 90.0 0.00 0.25
CPSI 141018P00035000 P 10/18/14 35.0 0.00 0.25
CPSI 141018P00040000 P 10/18/14 40.0 0.00 0.25
CPSI 141018P00045000 P 10/18/14 45.0 0.00 0.25
CPSI 141018P00050000 P 10/18/14 50.0 0.00 0.25
CPSI 141018P00055000 P 10/18/14 55.0 0.30 0.85
CPSI 141018P00060000 P 10/18/14 60.0 2.25 3.20
CPSI 141018P00065000 P 10/18/14 65.0 5.60 8.60
CPSI 141018P00070000 P 10/18/14 70.0 9.80 14.10
CPSI 141018P00075000 P 10/18/14 75.0 14.80 19.10
CPSI 141018P00080000 P 10/18/14 80.0 19.80 24.20
CPSI 141018P00085000 P 10/18/14 85.0 24.80 29.20
CPSI 141018P00090000 P 10/18/14 90.0 29.90 34.20
CPSI 141122C00030000 C 11/22/14 30.0 25.80 30.20
CPSI 141122C00035000 C 11/22/14 35.0 20.80 25.20
CPSI 141122C00040000 C 11/22/14 40.0 16.00 20.20
CPSI 141122C00045000 C 11/22/14 45.0 11.10 15.30
CPSI 141122C00050000 C 11/22/14 50.0 7.50 9.40
CPSI 141122C00055000 C 11/22/14 55.0 4.00 5.50
CPSI 141122C00060000 C 11/22/14 60.0 1.80 2.80
CPSI 141122C00065000 C 11/22/14 65.0 0.65 1.25
CPSI 141122C00070000 C 11/22/14 70.0 0.10 0.55
CPSI 141122C00075000 C 11/22/14 75.0 0.00 0.25
CPSI 141122C00080000 C 11/22/14 80.0 0.00 0.25
CPSI 141122C00085000 C 11/22/14 85.0 0.00 0.25
CPSI 141122P00030000 P 11/22/14 30.0 0.00 0.25
CPSI 141122P00035000 P 11/22/14 35.0 0.00 0.25
CPSI 141122P00040000 P 11/22/14 40.0 0.00 0.25
CPSI 141122P00045000 P 11/22/14 45.0 0.10 0.45
CPSI 141122P00050000 P 11/22/14 50.0 0.60 1.10
CPSI 141122P00055000 P 11/22/14 55.0 1.90 2.80
CPSI 141122P00060000 P 11/22/14 60.0 4.30 5.60
CPSI 141122P00065000 P 11/22/14 65.0 7.80 9.50
CPSI 141122P00070000 P 11/22/14 70.0 10.70 15.00
CPSI 141122P00075000 P 11/22/14 75.0 15.50 19.80
CPSI 141122P00080000 P 11/22/14 80.0 20.40 24.80
CPSI 141122P00085000 P 11/22/14 85.0 25.30 29.70
CPSI 141220C00035000 C 12/20/14 35.0 20.80 25.20
CPSI 141220C00040000 C 12/20/14 40.0 16.00 20.20
CPSI 141220C00045000 C 12/20/14 45.0 11.10 15.40
CPSI 141220C00050000 C 12/20/14 50.0 7.80 9.60
CPSI 141220C00055000 C 12/20/14 55.0 4.40 5.90
CPSI 141220C00060000 C 12/20/14 60.0 2.15 3.30
CPSI 141220C00065000 C 12/20/14 65.0 0.90 1.65
CPSI 141220C00070000 C 12/20/14 70.0 0.30 0.85
CPSI 141220C00075000 C 12/20/14 75.0 0.00 0.45
CPSI 141220C00080000 C 12/20/14 80.0 0.00 0.25
CPSI 141220C00085000 C 12/20/14 85.0 0.00 0.25
CPSI 141220C00090000 C 12/20/14 90.0 0.00 0.25
CPSI 141220P00035000 P 12/20/14 35.0 0.00 0.25
CPSI 141220P00040000 P 12/20/14 40.0 0.00 0.30
CPSI 141220P00045000 P 12/20/14 45.0 0.20 0.65
CPSI 141220P00050000 P 12/20/14 50.0 0.85 1.50
CPSI 141220P00055000 P 12/20/14 55.0 2.30 3.30
CPSI 141220P00060000 P 12/20/14 60.0 4.80 6.10
CPSI 141220P00065000 P 12/20/14 65.0 8.20 9.90
CPSI 141220P00070000 P 12/20/14 70.0 12.30 14.20
CPSI 141220P00075000 P 12/20/14 75.0 15.50 19.90
CPSI 141220P00080000 P 12/20/14 80.0 20.50 24.80
CPSI 141220P00085000 P 12/20/14 85.0 25.30 29.70
CPSI 141220P00090000 P 12/20/14 90.0 30.30 34.70
CPSI 150320C00035000 C 03/20/15 35.0 20.90 25.20
CPSI 150320C00040000 C 03/20/15 40.0 16.10 20.40
CPSI 150320C00045000 C 03/20/15 45.0 12.40 14.50
CPSI 150320C00050000 C 03/20/15 50.0 8.60 10.50
CPSI 150320C00055000 C 03/20/15 55.0 5.70 7.20
CPSI 150320C00060000 C 03/20/15 60.0 3.50 4.80
CPSI 150320C00065000 C 03/20/15 65.0 1.95 3.10
CPSI 150320C00070000 C 03/20/15 70.0 1.00 1.90
CPSI 150320C00075000 C 03/20/15 75.0 0.45 1.15
CPSI 150320C00080000 C 03/20/15 80.0 0.10 0.75
CPSI 150320C00085000 C 03/20/15 85.0 0.00 0.50
CPSI 150320C00090000 C 03/20/15 90.0 0.00 0.35
CPSI 150320C00095000 C 03/20/15 95.0 0.00 0.25
CPSI 150320P00035000 P 03/20/15 35.0 0.00 0.45
CPSI 150320P00040000 P 03/20/15 40.0 0.25 0.85
CPSI 150320P00045000 P 03/20/15 45.0 0.90 1.70
CPSI 150320P00050000 P 03/20/15 50.0 2.10 3.10
CPSI 150320P00055000 P 03/20/15 55.0 4.00 5.20
CPSI 150320P00060000 P 03/20/15 60.0 6.60 8.10
CPSI 150320P00065000 P 03/20/15 65.0 9.90 11.60
CPSI 150320P00070000 P 03/20/15 70.0 13.80 15.70
CPSI 150320P00075000 P 03/20/15 75.0 18.00 20.10
CPSI 150320P00080000 P 03/20/15 80.0 21.30 25.60
CPSI 150320P00085000 P 03/20/15 85.0 26.10 30.40
CPSI 150320P00090000 P 03/20/15 90.0 31.10 35.40
CPSI 150320P00095000 P 03/20/15 95.0 35.90 40.20

OPRA data is delayed 15 minutes.