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 (2016-09-09)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 161021C00015000 C 10/21/16 15.0 10.50 12.30
CPSI 161021C00017500 C 10/21/16 17.5 6.00 10.10
CPSI 161021C00020000 C 10/21/16 20.0 3.50 7.60
CPSI 161021C00022500 C 10/21/16 22.5 1.50 6.00
CPSI 161021C00025000 C 10/21/16 25.0 1.50 2.35
CPSI 161021C00030000 C 10/21/16 30.0 0.00 0.25
CPSI 161021C00035000 C 10/21/16 35.0 0.00 0.25
CPSI 161021P00015000 P 10/21/16 15.0 0.00 0.25
CPSI 161021P00017500 P 10/21/16 17.5 0.00 5.00
CPSI 161021P00020000 P 10/21/16 20.0 0.00 0.25
CPSI 161021P00022500 P 10/21/16 22.5 0.00 4.70
CPSI 161021P00025000 P 10/21/16 25.0 0.15 0.55
CPSI 161021P00030000 P 10/21/16 30.0 1.00 5.00
CPSI 161021P00035000 P 10/21/16 35.0 7.70 9.80
CPSI 161118C00012500 C 11/18/16 12.5 11.60 16.50
CPSI 161118C00015000 C 11/18/16 15.0 9.00 13.90
CPSI 161118C00017500 C 11/18/16 17.5 6.00 10.90
CPSI 161118C00020000 C 11/18/16 20.0 4.00 8.90
CPSI 161118C00022500 C 11/18/16 22.5 3.30 5.40
CPSI 161118C00025000 C 11/18/16 25.0 2.10 3.20
CPSI 161118C00030000 C 11/18/16 30.0 0.00 1.40
CPSI 161118C00035000 C 11/18/16 35.0 0.00 0.65
CPSI 161118P00012500 P 11/18/16 12.5 0.00 5.00
CPSI 161118P00015000 P 11/18/16 15.0 0.00 0.30
CPSI 161118P00017500 P 11/18/16 17.5 0.00 5.00
CPSI 161118P00020000 P 11/18/16 20.0 0.00 3.90
CPSI 161118P00022500 P 11/18/16 22.5 0.00 1.25
CPSI 161118P00025000 P 11/18/16 25.0 1.20 1.65
CPSI 161118P00030000 P 11/18/16 30.0 2.90 6.40
CPSI 161118P00035000 P 11/18/16 35.0 6.70 10.60
CPSI 161216C00015000 C 12/16/16 15.0 9.20 13.80
CPSI 161216C00017500 C 12/16/16 17.5 6.60 11.50
CPSI 161216C00020000 C 12/16/16 20.0 4.00 8.90
CPSI 161216C00022500 C 12/16/16 22.5 3.60 5.80
CPSI 161216C00025000 C 12/16/16 25.0 2.00 3.10
CPSI 161216C00030000 C 12/16/16 30.0 0.45 0.95
CPSI 161216C00035000 C 12/16/16 35.0 0.00 0.50
CPSI 161216C00040000 C 12/16/16 40.0 0.00 0.45
CPSI 161216C00045000 C 12/16/16 45.0 0.00 0.45
CPSI 161216C00050000 C 12/16/16 50.0 0.00 0.80
CPSI 161216C00055000 C 12/16/16 55.0 0.00 0.80
CPSI 161216C00060000 C 12/16/16 60.0 0.00 0.80
CPSI 161216C00065000 C 12/16/16 65.0 0.00 0.80
CPSI 161216C00070000 C 12/16/16 70.0 0.00 0.80
CPSI 161216C00075000 C 12/16/16 75.0 0.00 0.80
CPSI 161216P00015000 P 12/16/16 15.0 0.00 0.65
CPSI 161216P00017500 P 12/16/16 17.5 0.00 0.70
CPSI 161216P00020000 P 12/16/16 20.0 0.00 0.85
CPSI 161216P00022500 P 12/16/16 22.5 0.25 1.35
CPSI 161216P00025000 P 12/16/16 25.0 1.05 2.00
CPSI 161216P00030000 P 12/16/16 30.0 3.50 5.30
CPSI 161216P00035000 P 12/16/16 35.0 8.10 9.70
CPSI 161216P00040000 P 12/16/16 40.0 12.90 14.80
CPSI 161216P00045000 P 12/16/16 45.0 16.50 21.10
CPSI 161216P00050000 P 12/16/16 50.0 21.50 26.00
CPSI 161216P00055000 P 12/16/16 55.0 26.00 30.70
CPSI 161216P00060000 P 12/16/16 60.0 31.00 35.40
CPSI 161216P00065000 P 12/16/16 65.0 36.00 40.80
CPSI 161216P00070000 P 12/16/16 70.0 41.50 46.40
CPSI 161216P00075000 P 12/16/16 75.0 46.60 51.40
CPSI 170317C00015000 C 03/17/17 15.0 10.60 13.20
CPSI 170317C00017500 C 03/17/17 17.5 6.60 11.50
CPSI 170317C00020000 C 03/17/17 20.0 4.90 9.00
CPSI 170317C00022500 C 03/17/17 22.5 3.70 6.60
CPSI 170317C00025000 C 03/17/17 25.0 2.90 3.80
CPSI 170317C00030000 C 03/17/17 30.0 1.20 1.75
CPSI 170317C00035000 C 03/17/17 35.0 0.20 1.05
CPSI 170317C00040000 C 03/17/17 40.0 0.00 0.55
CPSI 170317C00045000 C 03/17/17 45.0 0.00 0.85
CPSI 170317C00050000 C 03/17/17 50.0 0.00 0.80
CPSI 170317C00055000 C 03/17/17 55.0 0.00 0.80
CPSI 170317C00060000 C 03/17/17 60.0 0.00 0.80
CPSI 170317P00015000 P 03/17/17 15.0 0.00 1.35
CPSI 170317P00017500 P 03/17/17 17.5 0.00 1.50
CPSI 170317P00020000 P 03/17/17 20.0 0.65 1.45
CPSI 170317P00022500 P 03/17/17 22.5 1.45 2.05
CPSI 170317P00025000 P 03/17/17 25.0 2.45 3.10
CPSI 170317P00030000 P 03/17/17 30.0 4.40 6.40
CPSI 170317P00035000 P 03/17/17 35.0 8.10 11.10
CPSI 170317P00040000 P 03/17/17 40.0 13.30 16.60
CPSI 170317P00045000 P 03/17/17 45.0 17.00 21.80
CPSI 170317P00050000 P 03/17/17 50.0 21.60 26.50
CPSI 170317P00055000 P 03/17/17 55.0 26.60 31.50
CPSI 170317P00060000 P 03/17/17 60.0 33.00 35.60

OPRA data is delayed 15 minutes.