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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 141122C00030000 C 11/22/14 30.0 27.60 30.50
CPSI 141122C00035000 C 11/22/14 35.0 22.50 26.10
CPSI 141122C00040000 C 11/22/14 40.0 17.50 21.10
CPSI 141122C00045000 C 11/22/14 45.0 12.80 15.60
CPSI 141122C00050000 C 11/22/14 50.0 7.50 11.10
CPSI 141122C00055000 C 11/22/14 55.0 2.50 6.00
CPSI 141122C00060000 C 11/22/14 60.0 0.00 0.25
CPSI 141122C00065000 C 11/22/14 65.0 0.00 0.25
CPSI 141122C00070000 C 11/22/14 70.0 0.00 0.25
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 0.00 0.25
CPSI 141122P00055000 P 11/22/14 55.0 0.00 0.15
CPSI 141122P00060000 P 11/22/14 60.0 0.20 1.75
CPSI 141122P00065000 P 11/22/14 65.0 4.10 7.60
CPSI 141122P00070000 P 11/22/14 70.0 9.00 12.60
CPSI 141122P00075000 P 11/22/14 75.0 14.00 17.60
CPSI 141122P00080000 P 11/22/14 80.0 19.00 22.60
CPSI 141122P00085000 P 11/22/14 85.0 24.00 27.60
CPSI 141220C00035000 C 12/20/14 35.0 22.50 25.30
CPSI 141220C00040000 C 12/20/14 40.0 17.50 20.90
CPSI 141220C00045000 C 12/20/14 45.0 12.50 16.10
CPSI 141220C00050000 C 12/20/14 50.0 7.50 11.20
CPSI 141220C00055000 C 12/20/14 55.0 4.00 4.90
CPSI 141220C00060000 C 12/20/14 60.0 1.15 1.60
CPSI 141220C00065000 C 12/20/14 65.0 0.10 0.35
CPSI 141220C00070000 C 12/20/14 70.0 0.00 0.25
CPSI 141220C00075000 C 12/20/14 75.0 0.00 0.25
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 0.25
CPSI 141220P00050000 P 12/20/14 50.0 0.00 0.25
CPSI 141220P00055000 P 12/20/14 55.0 0.40 0.70
CPSI 141220P00060000 P 12/20/14 60.0 2.15 2.75
CPSI 141220P00065000 P 12/20/14 65.0 5.90 6.80
CPSI 141220P00070000 P 12/20/14 70.0 9.00 12.60
CPSI 141220P00075000 P 12/20/14 75.0 14.00 17.60
CPSI 141220P00080000 P 12/20/14 80.0 19.00 22.60
CPSI 141220P00085000 P 12/20/14 85.0 24.00 27.60
CPSI 141220P00090000 P 12/20/14 90.0 29.00 32.60
CPSI 150320C00035000 C 03/20/15 35.0 22.50 26.10
CPSI 150320C00040000 C 03/20/15 40.0 17.50 21.20
CPSI 150320C00045000 C 03/20/15 45.0 12.70 16.40
CPSI 150320C00050000 C 03/20/15 50.0 9.40 10.40
CPSI 150320C00055000 C 03/20/15 55.0 5.80 6.70
CPSI 150320C00060000 C 03/20/15 60.0 3.40 4.00
CPSI 150320C00065000 C 03/20/15 65.0 1.75 2.20
CPSI 150320C00070000 C 03/20/15 70.0 0.75 1.20
CPSI 150320C00075000 C 03/20/15 75.0 0.20 0.65
CPSI 150320C00080000 C 03/20/15 80.0 0.00 0.35
CPSI 150320C00085000 C 03/20/15 85.0 0.00 0.25
CPSI 150320C00090000 C 03/20/15 90.0 0.00 0.25
CPSI 150320C00095000 C 03/20/15 95.0 0.00 0.25
CPSI 150320P00035000 P 03/20/15 35.0 0.00 0.25
CPSI 150320P00040000 P 03/20/15 40.0 0.00 0.35
CPSI 150320P00045000 P 03/20/15 45.0 0.30 0.70
CPSI 150320P00050000 P 03/20/15 50.0 1.05 1.50
CPSI 150320P00055000 P 03/20/15 55.0 2.50 3.00
CPSI 150320P00060000 P 03/20/15 60.0 4.90 5.50
CPSI 150320P00065000 P 03/20/15 65.0 8.10 8.90
CPSI 150320P00070000 P 03/20/15 70.0 12.00 13.00
CPSI 150320P00075000 P 03/20/15 75.0 15.60 17.60
CPSI 150320P00080000 P 03/20/15 80.0 19.60 23.20
CPSI 150320P00085000 P 03/20/15 85.0 24.50 28.20
CPSI 150320P00090000 P 03/20/15 90.0 29.40 33.00
CPSI 150320P00095000 P 03/20/15 95.0 35.00 38.00
CPSI 150619C00035000 C 06/19/15 35.0 22.50 26.00
CPSI 150619C00040000 C 06/19/15 40.0 17.50 21.40
CPSI 150619C00045000 C 06/19/15 45.0 14.10 15.20
CPSI 150619C00050000 C 06/19/15 50.0 10.20 11.30
CPSI 150619C00055000 C 06/19/15 55.0 7.00 8.10
CPSI 150619C00060000 C 06/19/15 60.0 4.70 5.60
CPSI 150619C00065000 C 06/19/15 65.0 2.85 3.70
CPSI 150619C00070000 C 06/19/15 70.0 1.75 2.40
CPSI 150619C00075000 C 06/19/15 75.0 0.90 1.55
CPSI 150619C00080000 C 06/19/15 80.0 0.40 0.90
CPSI 150619C00085000 C 06/19/15 85.0 0.10 0.65
CPSI 150619C00090000 C 06/19/15 90.0 0.00 0.45
CPSI 150619P00035000 P 06/19/15 35.0 0.05 0.45
CPSI 150619P00040000 P 06/19/15 40.0 0.35 0.90
CPSI 150619P00045000 P 06/19/15 45.0 1.00 1.60
CPSI 150619P00050000 P 06/19/15 50.0 2.25 2.85
CPSI 150619P00055000 P 06/19/15 55.0 4.10 4.80
CPSI 150619P00060000 P 06/19/15 60.0 6.60 7.50
CPSI 150619P00065000 P 06/19/15 65.0 9.80 10.60
CPSI 150619P00070000 P 06/19/15 70.0 13.50 14.40
CPSI 150619P00075000 P 06/19/15 75.0 17.70 18.80
CPSI 150619P00080000 P 06/19/15 80.0 22.20 23.20
CPSI 150619P00085000 P 06/19/15 85.0 25.30 29.00
CPSI 150619P00090000 P 06/19/15 90.0 30.10 33.80

OPRA data is delayed 15 minutes.