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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 150515C00030000 C 05/15/15 30.0 21.70 23.50
CPSI 150515C00035000 C 05/15/15 35.0 15.10 19.80
CPSI 150515C00040000 C 05/15/15 40.0 10.60 14.40
CPSI 150515C00045000 C 05/15/15 45.0 6.30 8.70
CPSI 150515C00050000 C 05/15/15 50.0 3.10 4.20
CPSI 150515C00055000 C 05/15/15 55.0 0.95 1.35
CPSI 150515C00060000 C 05/15/15 60.0 0.15 0.45
CPSI 150515C00065000 C 05/15/15 65.0 0.00 0.25
CPSI 150515C00070000 C 05/15/15 70.0 0.00 0.40
CPSI 150515C00075000 C 05/15/15 75.0 0.00 0.40
CPSI 150515C00080000 C 05/15/15 80.0 0.00 0.40
CPSI 150515P00030000 P 05/15/15 30.0 0.00 0.40
CPSI 150515P00035000 P 05/15/15 35.0 0.00 0.40
CPSI 150515P00040000 P 05/15/15 40.0 0.00 0.25
CPSI 150515P00045000 P 05/15/15 45.0 0.20 0.55
CPSI 150515P00050000 P 05/15/15 50.0 1.35 1.85
CPSI 150515P00055000 P 05/15/15 55.0 3.80 4.90
CPSI 150515P00060000 P 05/15/15 60.0 8.00 9.20
CPSI 150515P00065000 P 05/15/15 65.0 12.20 14.70
CPSI 150515P00070000 P 05/15/15 70.0 17.60 18.90
CPSI 150515P00075000 P 05/15/15 75.0 20.90 23.90
CPSI 150515P00080000 P 05/15/15 80.0 27.70 28.90
CPSI 150619C00035000 C 06/19/15 35.0 15.70 18.10
CPSI 150619C00040000 C 06/19/15 40.0 10.20 14.80
CPSI 150619C00045000 C 06/19/15 45.0 7.10 8.20
CPSI 150619C00050000 C 06/19/15 50.0 3.50 4.20
CPSI 150619C00055000 C 06/19/15 55.0 1.25 1.85
CPSI 150619C00060000 C 06/19/15 60.0 0.30 0.75
CPSI 150619C00065000 C 06/19/15 65.0 0.00 0.30
CPSI 150619C00070000 C 06/19/15 70.0 0.00 0.25
CPSI 150619C00075000 C 06/19/15 75.0 0.00 0.40
CPSI 150619C00080000 C 06/19/15 80.0 0.00 0.40
CPSI 150619C00085000 C 06/19/15 85.0 0.00 0.40
CPSI 150619C00090000 C 06/19/15 90.0 0.00 0.40
CPSI 150619P00035000 P 06/19/15 35.0 0.00 0.25
CPSI 150619P00040000 P 06/19/15 40.0 0.00 0.30
CPSI 150619P00045000 P 06/19/15 45.0 0.40 0.85
CPSI 150619P00050000 P 06/19/15 50.0 1.70 2.30
CPSI 150619P00055000 P 06/19/15 55.0 4.20 5.30
CPSI 150619P00060000 P 06/19/15 60.0 8.10 9.30
CPSI 150619P00065000 P 06/19/15 65.0 11.80 14.40
CPSI 150619P00070000 P 06/19/15 70.0 16.00 20.60
CPSI 150619P00075000 P 06/19/15 75.0 21.00 25.70
CPSI 150619P00080000 P 06/19/15 80.0 26.00 30.50
CPSI 150619P00085000 P 06/19/15 85.0 31.00 35.50
CPSI 150619P00090000 P 06/19/15 90.0 37.40 39.70
CPSI 150918C00030000 C 09/18/15 30.0 20.50 24.70
CPSI 150918C00035000 C 09/18/15 35.0 15.20 19.80
CPSI 150918C00040000 C 09/18/15 40.0 10.50 15.00
CPSI 150918C00045000 C 09/18/15 45.0 7.70 8.80
CPSI 150918C00050000 C 09/18/15 50.0 4.50 5.70
CPSI 150918C00055000 C 09/18/15 55.0 2.40 3.30
CPSI 150918C00060000 C 09/18/15 60.0 1.10 1.80
CPSI 150918C00065000 C 09/18/15 65.0 0.40 0.95
CPSI 150918C00070000 C 09/18/15 70.0 0.10 0.55
CPSI 150918C00075000 C 09/18/15 75.0 0.00 0.35
CPSI 150918C00080000 C 09/18/15 80.0 0.00 0.25
CPSI 150918C00085000 C 09/18/15 85.0 0.00 0.25
CPSI 150918P00030000 P 09/18/15 30.0 0.00 0.25
CPSI 150918P00035000 P 09/18/15 35.0 0.05 0.45
CPSI 150918P00040000 P 09/18/15 40.0 0.45 0.95
CPSI 150918P00045000 P 09/18/15 45.0 1.40 2.10
CPSI 150918P00050000 P 09/18/15 50.0 3.20 4.10
CPSI 150918P00055000 P 09/18/15 55.0 6.00 7.00
CPSI 150918P00060000 P 09/18/15 60.0 9.50 10.80
CPSI 150918P00065000 P 09/18/15 65.0 13.90 15.10
CPSI 150918P00070000 P 09/18/15 70.0 18.50 19.70
CPSI 150918P00075000 P 09/18/15 75.0 21.60 26.20
CPSI 150918P00080000 P 09/18/15 80.0 26.50 31.20
CPSI 150918P00085000 P 09/18/15 85.0 31.60 35.60

OPRA data is delayed 15 minutes.