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 (2016-12-09)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Feb 21 2017 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 170317C00010000 C 03/17/17 10.0 14.90 17.00
CPSI 170317C00012500 C 03/17/17 12.5 11.00 14.70
CPSI 170317C00015000 C 03/17/17 15.0 9.50 12.10
CPSI 170317C00017500 C 03/17/17 17.5 7.40 9.40
CPSI 170317C00020000 C 03/17/17 20.0 5.00 6.90
CPSI 170317C00022500 C 03/17/17 22.5 3.60 3.90
CPSI 170317C00025000 C 03/17/17 25.0 1.40 1.75
CPSI 170317C00030000 C 03/17/17 30.0 0.00 0.65
CPSI 170317C00035000 C 03/17/17 35.0 0.00 5.00
CPSI 170317C00040000 C 03/17/17 40.0 0.00 4.90
CPSI 170317C00045000 C 03/17/17 45.0 0.00 4.90
CPSI 170317C00050000 C 03/17/17 50.0 0.00 5.00
CPSI 170317C00055000 C 03/17/17 55.0 0.00 5.00
CPSI 170317C00060000 C 03/17/17 60.0 0.00 4.90
CPSI 170317P00010000 P 03/17/17 10.0 0.00 0.55
CPSI 170317P00012500 P 03/17/17 12.5 0.00 0.10
CPSI 170317P00015000 P 03/17/17 15.0 0.00 3.20
CPSI 170317P00017500 P 03/17/17 17.5 0.00 5.00
CPSI 170317P00020000 P 03/17/17 20.0 0.00 0.10
CPSI 170317P00022500 P 03/17/17 22.5 0.05 0.20
CPSI 170317P00025000 P 03/17/17 25.0 0.05 2.40
CPSI 170317P00030000 P 03/17/17 30.0 2.80 7.00
CPSI 170317P00035000 P 03/17/17 35.0 8.20 10.40
CPSI 170317P00040000 P 03/17/17 40.0 12.70 15.50
CPSI 170317P00045000 P 03/17/17 45.0 17.80 20.10
CPSI 170317P00050000 P 03/17/17 50.0 22.70 24.70
CPSI 170317P00055000 P 03/17/17 55.0 26.60 30.10
CPSI 170317P00060000 P 03/17/17 60.0 32.80 35.20
CPSI 170421C00015000 C 04/21/17 15.0 8.60 13.50
CPSI 170421C00017500 C 04/21/17 17.5 6.10 11.00
CPSI 170421C00020000 C 04/21/17 20.0 4.00 8.50
CPSI 170421C00022500 C 04/21/17 22.5 1.55 6.30
CPSI 170421C00025000 C 04/21/17 25.0 0.25 2.75
CPSI 170421C00030000 C 04/21/17 30.0 0.05 5.00
CPSI 170421C00035000 C 04/21/17 35.0 0.00 4.90
CPSI 170421C00040000 C 04/21/17 40.0 0.00 5.00
CPSI 170421P00015000 P 04/21/17 15.0 0.00 4.90
CPSI 170421P00017500 P 04/21/17 17.5 0.00 4.90
CPSI 170421P00020000 P 04/21/17 20.0 0.00 5.00
CPSI 170421P00022500 P 04/21/17 22.5 0.05 5.00
CPSI 170421P00025000 P 04/21/17 25.0 0.60 4.90
CPSI 170421P00030000 P 04/21/17 30.0 2.20 7.00
CPSI 170421P00035000 P 04/21/17 35.0 6.70 11.50
CPSI 170421P00040000 P 04/21/17 40.0 11.60 16.50
CPSI 170616C00015000 C 06/16/17 15.0 9.70 12.00
CPSI 170616C00017500 C 06/16/17 17.5 6.00 10.10
CPSI 170616C00020000 C 06/16/17 20.0 4.70 7.80
CPSI 170616C00022500 C 06/16/17 22.5 4.00 4.90
CPSI 170616C00025000 C 06/16/17 25.0 2.70 3.30
CPSI 170616C00030000 C 06/16/17 30.0 0.20 2.10
CPSI 170616C00035000 C 06/16/17 35.0 0.00 0.70
CPSI 170616P00015000 P 06/16/17 15.0 0.00 1.20
CPSI 170616P00017500 P 06/16/17 17.5 0.00 3.40
CPSI 170616P00020000 P 06/16/17 20.0 0.55 1.00
CPSI 170616P00022500 P 06/16/17 22.5 1.15 1.75
CPSI 170616P00025000 P 06/16/17 25.0 0.75 3.00
CPSI 170616P00030000 P 06/16/17 30.0 3.40 7.10
CPSI 170616P00035000 P 06/16/17 35.0 8.70 11.30
CPSI 170915C00012500 C 09/15/17 12.5 11.90 14.80
CPSI 170915C00015000 C 09/15/17 15.0 8.50 12.90
CPSI 170915C00017500 C 09/15/17 17.5 7.30 11.50
CPSI 170915C00020000 C 09/15/17 20.0 5.40 9.40
CPSI 170915C00022500 C 09/15/17 22.5 3.10 7.80
CPSI 170915C00025000 C 09/15/17 25.0 2.80 5.60
CPSI 170915C00030000 C 09/15/17 30.0 0.90 3.10
CPSI 170915C00035000 C 09/15/17 35.0 0.05 3.20
CPSI 170915P00012500 P 09/15/17 12.5 0.00 1.45
CPSI 170915P00015000 P 09/15/17 15.0 0.00 4.50
CPSI 170915P00017500 P 09/15/17 17.5 0.05 2.45
CPSI 170915P00020000 P 09/15/17 20.0 0.35 2.45
CPSI 170915P00022500 P 09/15/17 22.5 1.85 2.85
CPSI 170915P00025000 P 09/15/17 25.0 1.55 5.60
CPSI 170915P00030000 P 09/15/17 30.0 4.00 8.60
CPSI 170915P00035000 P 09/15/17 35.0 8.10 12.30

OPRA data is delayed 15 minutes.