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 (2015-03-13)Premium Content

Computer Programs And Systems Inc (CPSI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 150619C00035000 C 06/19/15 35.0 17.10 20.90
CPSI 150619C00040000 C 06/19/15 40.0 11.80 16.30
CPSI 150619C00045000 C 06/19/15 45.0 6.90 11.00
CPSI 150619C00050000 C 06/19/15 50.0 3.50 4.80
CPSI 150619C00055000 C 06/19/15 55.0 0.55 1.10
CPSI 150619C00060000 C 06/19/15 60.0 0.00 0.10
CPSI 150619C00065000 C 06/19/15 65.0 0.00 0.70
CPSI 150619C00070000 C 06/19/15 70.0 0.00 0.35
CPSI 150619C00075000 C 06/19/15 75.0 0.00 0.50
CPSI 150619C00080000 C 06/19/15 80.0 0.00 0.70
CPSI 150619C00085000 C 06/19/15 85.0 0.00 0.70
CPSI 150619C00090000 C 06/19/15 90.0 0.00 0.35
CPSI 150619P00035000 P 06/19/15 35.0 0.00 0.70
CPSI 150619P00040000 P 06/19/15 40.0 0.00 0.50
CPSI 150619P00045000 P 06/19/15 45.0 0.00 0.25
CPSI 150619P00050000 P 06/19/15 50.0 0.10 0.35
CPSI 150619P00055000 P 06/19/15 55.0 1.40 2.25
CPSI 150619P00060000 P 06/19/15 60.0 4.10 8.00
CPSI 150619P00065000 P 06/19/15 65.0 9.10 12.90
CPSI 150619P00070000 P 06/19/15 70.0 14.00 18.10
CPSI 150619P00075000 P 06/19/15 75.0 18.70 23.30
CPSI 150619P00080000 P 06/19/15 80.0 23.70 28.20
CPSI 150619P00085000 P 06/19/15 85.0 28.60 33.20
CPSI 150619P00090000 P 06/19/15 90.0 33.80 38.00
CPSI 150717C00030000 C 07/17/15 30.0 22.50 25.80
CPSI 150717C00035000 C 07/17/15 35.0 16.80 21.40
CPSI 150717C00040000 C 07/17/15 40.0 11.80 16.30
CPSI 150717C00045000 C 07/17/15 45.0 7.10 11.10
CPSI 150717C00050000 C 07/17/15 50.0 4.00 5.10
CPSI 150717C00055000 C 07/17/15 55.0 1.10 1.55
CPSI 150717C00060000 C 07/17/15 60.0 0.10 0.45
CPSI 150717C00065000 C 07/17/15 65.0 0.00 0.25
CPSI 150717C00070000 C 07/17/15 70.0 0.00 0.70
CPSI 150717C00075000 C 07/17/15 75.0 0.00 0.50
CPSI 150717C00080000 C 07/17/15 80.0 0.00 0.50
CPSI 150717P00030000 P 07/17/15 30.0 0.00 0.35
CPSI 150717P00035000 P 07/17/15 35.0 0.00 0.70
CPSI 150717P00040000 P 07/17/15 40.0 0.00 0.35
CPSI 150717P00045000 P 07/17/15 45.0 0.00 0.25
CPSI 150717P00050000 P 07/17/15 50.0 0.35 0.75
CPSI 150717P00055000 P 07/17/15 55.0 2.10 2.85
CPSI 150717P00060000 P 07/17/15 60.0 5.60 6.90
CPSI 150717P00065000 P 07/17/15 65.0 8.90 13.30
CPSI 150717P00070000 P 07/17/15 70.0 13.60 18.30
CPSI 150717P00075000 P 07/17/15 75.0 18.60 23.20
CPSI 150717P00080000 P 07/17/15 80.0 23.90 28.10
CPSI 150918C00030000 C 09/18/15 30.0 22.10 25.90
CPSI 150918C00035000 C 09/18/15 35.0 16.80 21.50
CPSI 150918C00040000 C 09/18/15 40.0 11.90 16.40
CPSI 150918C00045000 C 09/18/15 45.0 8.70 10.50
CPSI 150918C00050000 C 09/18/15 50.0 4.70 6.00
CPSI 150918C00055000 C 09/18/15 55.0 2.25 2.95
CPSI 150918C00060000 C 09/18/15 60.0 0.80 1.25
CPSI 150918C00065000 C 09/18/15 65.0 0.15 0.65
CPSI 150918C00070000 C 09/18/15 70.0 0.00 0.30
CPSI 150918C00075000 C 09/18/15 75.0 0.00 0.25
CPSI 150918C00080000 C 09/18/15 80.0 0.00 0.95
CPSI 150918C00085000 C 09/18/15 85.0 0.00 0.50
CPSI 150918P00030000 P 09/18/15 30.0 0.00 1.85
CPSI 150918P00035000 P 09/18/15 35.0 0.00 0.25
CPSI 150918P00040000 P 09/18/15 40.0 0.00 0.35
CPSI 150918P00045000 P 09/18/15 45.0 0.40 0.90
CPSI 150918P00050000 P 09/18/15 50.0 1.60 1.95
CPSI 150918P00055000 P 09/18/15 55.0 3.70 4.40
CPSI 150918P00060000 P 09/18/15 60.0 7.00 8.20
CPSI 150918P00065000 P 09/18/15 65.0 11.30 12.60
CPSI 150918P00070000 P 09/18/15 70.0 14.50 19.00
CPSI 150918P00075000 P 09/18/15 75.0 19.40 23.80
CPSI 150918P00080000 P 09/18/15 80.0 24.40 28.80
CPSI 150918P00085000 P 09/18/15 85.0 29.60 33.70
CPSI 151218C00030000 C 12/18/15 30.0 22.00 26.20
CPSI 151218C00035000 C 12/18/15 35.0 16.80 21.40
CPSI 151218C00040000 C 12/18/15 40.0 12.00 16.70
CPSI 151218C00045000 C 12/18/15 45.0 9.20 10.50
CPSI 151218C00050000 C 12/18/15 50.0 5.70 6.90
CPSI 151218C00055000 C 12/18/15 55.0 3.30 4.00
CPSI 151218C00060000 C 12/18/15 60.0 1.70 2.25
CPSI 151218C00065000 C 12/18/15 65.0 0.75 1.40
CPSI 151218C00070000 C 12/18/15 70.0 0.25 0.80
CPSI 151218C00075000 C 12/18/15 75.0 0.00 0.50
CPSI 151218C00080000 C 12/18/15 80.0 0.00 0.35
CPSI 151218P00030000 P 12/18/15 30.0 0.00 0.25
CPSI 151218P00035000 P 12/18/15 35.0 0.00 0.45
CPSI 151218P00040000 P 12/18/15 40.0 0.35 0.90
CPSI 151218P00045000 P 12/18/15 45.0 1.20 1.75
CPSI 151218P00050000 P 12/18/15 50.0 2.80 3.30
CPSI 151218P00055000 P 12/18/15 55.0 5.20 5.90
CPSI 151218P00060000 P 12/18/15 60.0 8.40 9.70
CPSI 151218P00065000 P 12/18/15 65.0 12.50 13.80
CPSI 151218P00070000 P 12/18/15 70.0 16.90 18.30
CPSI 151218P00075000 P 12/18/15 75.0 20.10 24.50
CPSI 151218P00080000 P 12/18/15 80.0 24.90 29.50

OPRA data is delayed 15 minutes.