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 (2016-06-10)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 160916C00015000 C 09/16/16 15.0 9.80 11.60
CPSI 160916C00017500 C 09/16/16 17.5 5.60 10.50
CPSI 160916C00020000 C 09/16/16 20.0 3.10 8.00
CPSI 160916C00022500 C 09/16/16 22.5 1.70 4.80
CPSI 160916C00025000 C 09/16/16 25.0 0.65 1.65
CPSI 160916C00030000 C 09/16/16 30.0 0.00 0.30
CPSI 160916C00035000 C 09/16/16 35.0 0.00 0.50
CPSI 160916C00040000 C 09/16/16 40.0 0.00 0.25
CPSI 160916C00045000 C 09/16/16 45.0 0.00 0.25
CPSI 160916C00050000 C 09/16/16 50.0 0.00 0.25
CPSI 160916C00055000 C 09/16/16 55.0 0.00 0.25
CPSI 160916C00060000 C 09/16/16 60.0 0.00 0.25
CPSI 160916C00065000 C 09/16/16 65.0 0.00 0.55
CPSI 160916C00070000 C 09/16/16 70.0 0.00 0.55
CPSI 160916C00075000 C 09/16/16 75.0 0.00 0.55
CPSI 160916C00080000 C 09/16/16 80.0 0.00 0.25
CPSI 160916P00015000 P 09/16/16 15.0 0.00 0.25
CPSI 160916P00017500 P 09/16/16 17.5 0.00 0.55
CPSI 160916P00020000 P 09/16/16 20.0 0.00 5.00
CPSI 160916P00022500 P 09/16/16 22.5 0.00 0.60
CPSI 160916P00025000 P 09/16/16 25.0 0.15 0.40
CPSI 160916P00030000 P 09/16/16 30.0 2.00 6.90
CPSI 160916P00035000 P 09/16/16 35.0 7.00 11.90
CPSI 160916P00040000 P 09/16/16 40.0 12.00 16.90
CPSI 160916P00045000 P 09/16/16 45.0 18.80 20.60
CPSI 160916P00050000 P 09/16/16 50.0 22.10 27.00
CPSI 160916P00055000 P 09/16/16 55.0 27.00 31.90
CPSI 160916P00060000 P 09/16/16 60.0 32.00 36.90
CPSI 160916P00065000 P 09/16/16 65.0 37.00 41.80
CPSI 160916P00070000 P 09/16/16 70.0 42.00 46.90
CPSI 160916P00075000 P 09/16/16 75.0 47.00 51.90
CPSI 160916P00080000 P 09/16/16 80.0 52.10 56.90
CPSI 161021C00015000 C 10/21/16 15.0 9.80 11.60
CPSI 161021C00017500 C 10/21/16 17.5 5.60 10.50
CPSI 161021C00020000 C 10/21/16 20.0 3.50 8.30
CPSI 161021C00022500 C 10/21/16 22.5 1.00 5.40
CPSI 161021C00025000 C 10/21/16 25.0 1.15 2.15
CPSI 161021C00030000 C 10/21/16 30.0 0.00 0.70
CPSI 161021C00035000 C 10/21/16 35.0 0.00 0.30
CPSI 161021P00015000 P 10/21/16 15.0 0.00 0.50
CPSI 161021P00017500 P 10/21/16 17.5 0.00 5.00
CPSI 161021P00020000 P 10/21/16 20.0 0.00 0.90
CPSI 161021P00022500 P 10/21/16 22.5 0.05 3.90
CPSI 161021P00025000 P 10/21/16 25.0 0.70 1.15
CPSI 161021P00030000 P 10/21/16 30.0 2.10 7.00
CPSI 161021P00035000 P 10/21/16 35.0 8.80 10.20
CPSI 161216C00015000 C 12/16/16 15.0 9.80 11.80
CPSI 161216C00017500 C 12/16/16 17.5 6.10 11.00
CPSI 161216C00020000 C 12/16/16 20.0 5.30 6.90
CPSI 161216C00022500 C 12/16/16 22.5 3.40 4.90
CPSI 161216C00025000 C 12/16/16 25.0 2.20 3.00
CPSI 161216C00030000 C 12/16/16 30.0 0.15 1.20
CPSI 161216C00035000 C 12/16/16 35.0 0.00 0.55
CPSI 161216C00040000 C 12/16/16 40.0 0.00 0.80
CPSI 161216C00045000 C 12/16/16 45.0 0.00 0.35
CPSI 161216C00050000 C 12/16/16 50.0 0.00 0.65
CPSI 161216C00055000 C 12/16/16 55.0 0.00 0.65
CPSI 161216C00060000 C 12/16/16 60.0 0.00 0.65
CPSI 161216C00065000 C 12/16/16 65.0 0.00 5.00
CPSI 161216C00070000 C 12/16/16 70.0 0.00 5.00
CPSI 161216C00075000 C 12/16/16 75.0 0.00 0.65
CPSI 161216P00015000 P 12/16/16 15.0 0.00 0.45
CPSI 161216P00017500 P 12/16/16 17.5 0.00 5.00
CPSI 161216P00020000 P 12/16/16 20.0 0.20 0.90
CPSI 161216P00022500 P 12/16/16 22.5 0.70 1.75
CPSI 161216P00025000 P 12/16/16 25.0 1.40 2.90
CPSI 161216P00030000 P 12/16/16 30.0 4.90 6.00
CPSI 161216P00035000 P 12/16/16 35.0 9.30 10.60
CPSI 161216P00040000 P 12/16/16 40.0 13.60 15.60
CPSI 161216P00045000 P 12/16/16 45.0 17.20 22.00
CPSI 161216P00050000 P 12/16/16 50.0 22.10 27.00
CPSI 161216P00055000 P 12/16/16 55.0 27.10 32.00
CPSI 161216P00060000 P 12/16/16 60.0 32.00 37.00
CPSI 161216P00065000 P 12/16/16 65.0 37.00 42.00
CPSI 161216P00070000 P 12/16/16 70.0 42.60 47.00
CPSI 161216P00075000 P 12/16/16 75.0 48.10 51.30
CPSI 170317C00015000 C 03/17/17 15.0 9.80 11.90
CPSI 170317C00017500 C 03/17/17 17.5 6.10 11.00
CPSI 170317C00020000 C 03/17/17 20.0 4.70 9.00
CPSI 170317C00022500 C 03/17/17 22.5 2.50 7.30
CPSI 170317C00025000 C 03/17/17 25.0 2.70 3.70
CPSI 170317C00030000 C 03/17/17 30.0 0.90 1.80
CPSI 170317C00035000 C 03/17/17 35.0 0.10 0.95
CPSI 170317C00040000 C 03/17/17 40.0 0.00 1.00
CPSI 170317C00045000 C 03/17/17 45.0 0.00 0.50
CPSI 170317C00050000 C 03/17/17 50.0 0.00 0.45
CPSI 170317C00055000 C 03/17/17 55.0 0.00 0.80
CPSI 170317C00060000 C 03/17/17 60.0 0.00 0.45
CPSI 170317P00015000 P 03/17/17 15.0 0.05 0.70
CPSI 170317P00017500 P 03/17/17 17.5 0.20 1.35
CPSI 170317P00020000 P 03/17/17 20.0 0.30 1.70
CPSI 170317P00022500 P 03/17/17 22.5 1.80 2.25
CPSI 170317P00025000 P 03/17/17 25.0 2.55 3.80
CPSI 170317P00030000 P 03/17/17 30.0 5.40 7.00
CPSI 170317P00035000 P 03/17/17 35.0 9.60 11.80
CPSI 170317P00040000 P 03/17/17 40.0 13.00 17.50
CPSI 170317P00045000 P 03/17/17 45.0 17.50 22.40
CPSI 170317P00050000 P 03/17/17 50.0 22.50 27.40
CPSI 170317P00055000 P 03/17/17 55.0 27.50 32.40
CPSI 170317P00060000 P 03/17/17 60.0 33.70 36.30

OPRA data is delayed 15 minutes.