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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 141122C00030000 C 11/22/14 30.0 29.10 32.60
CPSI 141122C00035000 C 11/22/14 35.0 24.20 27.80
CPSI 141122C00040000 C 11/22/14 40.0 19.20 23.40
CPSI 141122C00045000 C 11/22/14 45.0 14.10 17.70
CPSI 141122C00050000 C 11/22/14 50.0 9.20 12.70
CPSI 141122C00055000 C 11/22/14 55.0 6.30 7.30
CPSI 141122C00060000 C 11/22/14 60.0 3.00 3.80
CPSI 141122C00065000 C 11/22/14 65.0 1.05 1.60
CPSI 141122C00070000 C 11/22/14 70.0 0.25 0.60
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 0.00 0.25
CPSI 141122P00050000 P 11/22/14 50.0 0.10 0.35
CPSI 141122P00055000 P 11/22/14 55.0 0.65 1.05
CPSI 141122P00060000 P 11/22/14 60.0 2.20 2.85
CPSI 141122P00065000 P 11/22/14 65.0 5.20 6.00
CPSI 141122P00070000 P 11/22/14 70.0 9.30 10.30
CPSI 141122P00075000 P 11/22/14 75.0 13.00 16.60
CPSI 141122P00080000 P 11/22/14 80.0 18.00 21.40
CPSI 141122P00085000 P 11/22/14 85.0 23.10 26.40
CPSI 141220C00035000 C 12/20/14 35.0 24.10 27.60
CPSI 141220C00040000 C 12/20/14 40.0 19.10 22.60
CPSI 141220C00045000 C 12/20/14 45.0 14.10 17.70
CPSI 141220C00050000 C 12/20/14 50.0 9.30 12.80
CPSI 141220C00055000 C 12/20/14 55.0 6.70 7.80
CPSI 141220C00060000 C 12/20/14 60.0 3.50 4.50
CPSI 141220C00065000 C 12/20/14 65.0 1.55 2.25
CPSI 141220C00070000 C 12/20/14 70.0 0.50 1.05
CPSI 141220C00075000 C 12/20/14 75.0 0.10 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 0.25
CPSI 141220P00045000 P 12/20/14 45.0 0.00 0.30
CPSI 141220P00050000 P 12/20/14 50.0 0.30 0.65
CPSI 141220P00055000 P 12/20/14 55.0 1.20 1.60
CPSI 141220P00060000 P 12/20/14 60.0 2.95 3.30
CPSI 141220P00065000 P 12/20/14 65.0 5.70 6.60
CPSI 141220P00070000 P 12/20/14 70.0 9.50 10.60
CPSI 141220P00075000 P 12/20/14 75.0 13.30 16.60
CPSI 141220P00080000 P 12/20/14 80.0 18.00 21.50
CPSI 141220P00085000 P 12/20/14 85.0 23.00 26.40
CPSI 141220P00090000 P 12/20/14 90.0 28.10 31.40
CPSI 150320C00035000 C 03/20/15 35.0 24.10 27.60
CPSI 150320C00040000 C 03/20/15 40.0 19.10 22.70
CPSI 150320C00045000 C 03/20/15 45.0 15.60 17.50
CPSI 150320C00050000 C 03/20/15 50.0 11.30 12.80
CPSI 150320C00055000 C 03/20/15 55.0 7.70 9.10
CPSI 150320C00060000 C 03/20/15 60.0 4.90 6.20
CPSI 150320C00065000 C 03/20/15 65.0 2.90 4.00
CPSI 150320C00070000 C 03/20/15 70.0 1.55 2.50
CPSI 150320C00075000 C 03/20/15 75.0 0.70 1.45
CPSI 150320C00080000 C 03/20/15 80.0 0.25 0.90
CPSI 150320C00085000 C 03/20/15 85.0 0.00 0.60
CPSI 150320C00090000 C 03/20/15 90.0 0.00 0.40
CPSI 150320C00095000 C 03/20/15 95.0 0.00 0.25
CPSI 150320P00035000 P 03/20/15 35.0 0.00 0.30
CPSI 150320P00040000 P 03/20/15 40.0 0.05 0.55
CPSI 150320P00045000 P 03/20/15 45.0 0.45 1.05
CPSI 150320P00050000 P 03/20/15 50.0 1.30 2.00
CPSI 150320P00055000 P 03/20/15 55.0 2.80 3.50
CPSI 150320P00060000 P 03/20/15 60.0 5.00 5.50
CPSI 150320P00065000 P 03/20/15 65.0 7.70 8.90
CPSI 150320P00070000 P 03/20/15 70.0 11.40 12.50
CPSI 150320P00075000 P 03/20/15 75.0 15.50 16.80
CPSI 150320P00080000 P 03/20/15 80.0 19.80 21.20
CPSI 150320P00085000 P 03/20/15 85.0 24.10 27.30
CPSI 150320P00090000 P 03/20/15 90.0 28.60 32.00
CPSI 150320P00095000 P 03/20/15 95.0 33.50 37.00
CPSI 150619C00035000 C 06/19/15 35.0 24.20 27.70
CPSI 150619C00040000 C 06/19/15 40.0 19.10 22.80
CPSI 150619C00045000 C 06/19/15 45.0 15.20 17.70
CPSI 150619C00050000 C 06/19/15 50.0 11.90 13.70
CPSI 150619C00055000 C 06/19/15 55.0 8.50 10.40
CPSI 150619C00060000 C 06/19/15 60.0 5.90 7.40
CPSI 150619C00065000 C 06/19/15 65.0 3.90 5.30
CPSI 150619C00070000 C 06/19/15 70.0 2.50 3.70
CPSI 150619C00075000 C 06/19/15 75.0 1.45 2.55
CPSI 150619C00080000 C 06/19/15 80.0 0.80 1.75
CPSI 150619C00085000 C 06/19/15 85.0 0.40 1.25
CPSI 150619C00090000 C 06/19/15 90.0 0.10 0.90
CPSI 150619P00035000 P 06/19/15 35.0 0.00 0.65
CPSI 150619P00040000 P 06/19/15 40.0 0.35 1.15
CPSI 150619P00045000 P 06/19/15 45.0 1.05 2.00
CPSI 150619P00050000 P 06/19/15 50.0 2.45 3.30
CPSI 150619P00055000 P 06/19/15 55.0 4.10 5.20
CPSI 150619P00060000 P 06/19/15 60.0 6.40 7.10
CPSI 150619P00065000 P 06/19/15 65.0 9.30 10.80
CPSI 150619P00070000 P 06/19/15 70.0 12.90 14.50
CPSI 150619P00075000 P 06/19/15 75.0 16.60 18.60
CPSI 150619P00080000 P 06/19/15 80.0 21.00 22.80
CPSI 150619P00085000 P 06/19/15 85.0 25.50 27.40
CPSI 150619P00090000 P 06/19/15 90.0 29.50 33.00

OPRA data is delayed 15 minutes.