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


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 150417C00030000 C 04/17/15 30.0 22.00 25.90
CPSI 150417C00035000 C 04/17/15 35.0 17.00 21.60
CPSI 150417C00040000 C 04/17/15 40.0 11.90 16.00
CPSI 150417C00045000 C 04/17/15 45.0 7.00 11.00
CPSI 150417C00050000 C 04/17/15 50.0 3.50 5.20
CPSI 150417C00055000 C 04/17/15 55.0 0.65 1.25
CPSI 150417C00060000 C 04/17/15 60.0 0.00 0.25
CPSI 150417C00065000 C 04/17/15 65.0 0.00 0.45
CPSI 150417C00070000 C 04/17/15 70.0 0.00 4.90
CPSI 150417C00075000 C 04/17/15 75.0 0.00 0.50
CPSI 150417P00030000 P 04/17/15 30.0 0.00 0.50
CPSI 150417P00035000 P 04/17/15 35.0 0.00 4.90
CPSI 150417P00040000 P 04/17/15 40.0 0.00 4.90
CPSI 150417P00045000 P 04/17/15 45.0 0.00 0.25
CPSI 150417P00050000 P 04/17/15 50.0 0.10 0.30
CPSI 150417P00055000 P 04/17/15 55.0 1.50 2.10
CPSI 150417P00060000 P 04/17/15 60.0 4.30 8.10
CPSI 150417P00065000 P 04/17/15 65.0 9.10 13.20
CPSI 150417P00070000 P 04/17/15 70.0 14.00 18.50
CPSI 150417P00075000 P 04/17/15 75.0 19.20 23.00
CPSI 150515C00030000 C 05/15/15 30.0 22.00 25.90
CPSI 150515C00035000 C 05/15/15 35.0 17.00 21.60
CPSI 150515C00040000 C 05/15/15 40.0 12.00 16.60
CPSI 150515C00045000 C 05/15/15 45.0 7.20 11.30
CPSI 150515C00050000 C 05/15/15 50.0 4.80 5.60
CPSI 150515C00055000 C 05/15/15 55.0 2.00 2.55
CPSI 150515C00060000 C 05/15/15 60.0 0.55 0.95
CPSI 150515C00065000 C 05/15/15 65.0 0.10 0.35
CPSI 150515C00070000 C 05/15/15 70.0 0.00 0.25
CPSI 150515C00075000 C 05/15/15 75.0 0.00 0.25
CPSI 150515C00080000 C 05/15/15 80.0 0.00 0.50
CPSI 150515P00030000 P 05/15/15 30.0 0.00 0.50
CPSI 150515P00035000 P 05/15/15 35.0 0.00 4.90
CPSI 150515P00040000 P 05/15/15 40.0 0.00 0.25
CPSI 150515P00045000 P 05/15/15 45.0 0.20 0.50
CPSI 150515P00050000 P 05/15/15 50.0 1.00 1.60
CPSI 150515P00055000 P 05/15/15 55.0 3.20 4.00
CPSI 150515P00060000 P 05/15/15 60.0 6.30 7.70
CPSI 150515P00065000 P 05/15/15 65.0 10.00 14.00
CPSI 150515P00070000 P 05/15/15 70.0 14.20 18.80
CPSI 150515P00075000 P 05/15/15 75.0 19.10 23.70
CPSI 150515P00080000 P 05/15/15 80.0 24.80 28.60
CPSI 150619C00035000 C 06/19/15 35.0 17.00 20.90
CPSI 150619C00040000 C 06/19/15 40.0 12.10 16.60
CPSI 150619C00045000 C 06/19/15 45.0 8.50 10.50
CPSI 150619C00050000 C 06/19/15 50.0 5.00 5.90
CPSI 150619C00055000 C 06/19/15 55.0 2.35 2.95
CPSI 150619C00060000 C 06/19/15 60.0 1.00 1.30
CPSI 150619C00065000 C 06/19/15 65.0 0.25 0.60
CPSI 150619C00070000 C 06/19/15 70.0 0.00 0.30
CPSI 150619C00075000 C 06/19/15 75.0 0.00 0.25
CPSI 150619C00080000 C 06/19/15 80.0 0.00 4.90
CPSI 150619C00085000 C 06/19/15 85.0 0.00 4.90
CPSI 150619C00090000 C 06/19/15 90.0 0.00 4.30
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 0.45 0.80
CPSI 150619P00050000 P 06/19/15 50.0 1.50 2.05
CPSI 150619P00055000 P 06/19/15 55.0 3.70 4.50
CPSI 150619P00060000 P 06/19/15 60.0 6.90 8.00
CPSI 150619P00065000 P 06/19/15 65.0 11.30 12.40
CPSI 150619P00070000 P 06/19/15 70.0 14.20 18.80
CPSI 150619P00075000 P 06/19/15 75.0 19.10 23.70
CPSI 150619P00080000 P 06/19/15 80.0 24.10 28.80
CPSI 150619P00085000 P 06/19/15 85.0 29.10 33.70
CPSI 150619P00090000 P 06/19/15 90.0 34.90 38.60
CPSI 150918C00030000 C 09/18/15 30.0 22.00 25.90
CPSI 150918C00035000 C 09/18/15 35.0 17.00 21.70
CPSI 150918C00040000 C 09/18/15 40.0 12.00 16.80
CPSI 150918C00045000 C 09/18/15 45.0 9.50 10.40
CPSI 150918C00050000 C 09/18/15 50.0 6.00 6.90
CPSI 150918C00055000 C 09/18/15 55.0 3.50 4.20
CPSI 150918C00060000 C 09/18/15 60.0 1.85 2.45
CPSI 150918C00065000 C 09/18/15 65.0 0.85 1.45
CPSI 150918C00070000 C 09/18/15 70.0 0.35 0.85
CPSI 150918C00075000 C 09/18/15 75.0 0.10 0.50
CPSI 150918C00080000 C 09/18/15 80.0 0.00 0.35
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 0.40 0.90
CPSI 150918P00045000 P 09/18/15 45.0 1.30 1.90
CPSI 150918P00050000 P 09/18/15 50.0 3.00 3.70
CPSI 150918P00055000 P 09/18/15 55.0 5.40 6.30
CPSI 150918P00060000 P 09/18/15 60.0 8.60 9.70
CPSI 150918P00065000 P 09/18/15 65.0 12.20 13.70
CPSI 150918P00070000 P 09/18/15 70.0 16.60 18.20
CPSI 150918P00075000 P 09/18/15 75.0 20.50 24.60
CPSI 150918P00080000 P 09/18/15 80.0 24.80 29.30
CPSI 150918P00085000 P 09/18/15 85.0 30.40 34.20

OPRA data is delayed 15 minutes.