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 (2014-06-13)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 140920C00040000 C 09/20/14 40.0 18.90 23.10
CPSI 140920C00045000 C 09/20/14 45.0 13.90 18.10
CPSI 140920C00050000 C 09/20/14 50.0 8.90 13.10
CPSI 140920C00055000 C 09/20/14 55.0 5.70 6.70
CPSI 140920C00060000 C 09/20/14 60.0 2.15 2.85
CPSI 140920C00065000 C 09/20/14 65.0 0.40 0.85
CPSI 140920C00070000 C 09/20/14 70.0 0.05 0.25
CPSI 140920C00075000 C 09/20/14 75.0 0.00 0.25
CPSI 140920C00080000 C 09/20/14 80.0 0.00 0.25
CPSI 140920C00085000 C 09/20/14 85.0 0.00 0.25
CPSI 140920C00090000 C 09/20/14 90.0 0.00 0.25
CPSI 140920P00040000 P 09/20/14 40.0 0.00 0.25
CPSI 140920P00045000 P 09/20/14 45.0 0.00 0.25
CPSI 140920P00050000 P 09/20/14 50.0 0.00 0.25
CPSI 140920P00055000 P 09/20/14 55.0 0.10 0.45
CPSI 140920P00060000 P 09/20/14 60.0 1.30 1.90
CPSI 140920P00065000 P 09/20/14 65.0 4.20 5.20
CPSI 140920P00070000 P 09/20/14 70.0 7.20 11.30
CPSI 140920P00075000 P 09/20/14 75.0 12.00 16.20
CPSI 140920P00080000 P 09/20/14 80.0 16.90 21.20
CPSI 140920P00085000 P 09/20/14 85.0 21.90 26.20
CPSI 140920P00090000 P 09/20/14 90.0 26.90 31.20
CPSI 141018C00035000 C 10/18/14 35.0 23.90 28.10
CPSI 141018C00040000 C 10/18/14 40.0 18.90 23.10
CPSI 141018C00045000 C 10/18/14 45.0 13.90 18.20
CPSI 141018C00050000 C 10/18/14 50.0 9.20 13.30
CPSI 141018C00055000 C 10/18/14 55.0 6.20 7.30
CPSI 141018C00060000 C 10/18/14 60.0 3.00 3.90
CPSI 141018C00065000 C 10/18/14 65.0 1.10 1.70
CPSI 141018C00070000 C 10/18/14 70.0 0.25 0.70
CPSI 141018C00075000 C 10/18/14 75.0 0.00 0.30
CPSI 141018C00080000 C 10/18/14 80.0 0.00 0.25
CPSI 141018C00085000 C 10/18/14 85.0 0.00 0.25
CPSI 141018C00090000 C 10/18/14 90.0 0.00 0.25
CPSI 141018P00035000 P 10/18/14 35.0 0.00 0.25
CPSI 141018P00040000 P 10/18/14 40.0 0.00 0.25
CPSI 141018P00045000 P 10/18/14 45.0 0.00 0.25
CPSI 141018P00050000 P 10/18/14 50.0 0.00 0.40
CPSI 141018P00055000 P 10/18/14 55.0 0.55 1.10
CPSI 141018P00060000 P 10/18/14 60.0 2.10 2.85
CPSI 141018P00065000 P 10/18/14 65.0 5.00 6.00
CPSI 141018P00070000 P 10/18/14 70.0 8.90 10.10
CPSI 141018P00075000 P 10/18/14 75.0 12.30 16.30
CPSI 141018P00080000 P 10/18/14 80.0 17.00 21.20
CPSI 141018P00085000 P 10/18/14 85.0 22.00 26.20
CPSI 141018P00090000 P 10/18/14 90.0 26.90 31.20
CPSI 141220C00035000 C 12/20/14 35.0 23.90 28.10
CPSI 141220C00040000 C 12/20/14 40.0 18.90 23.20
CPSI 141220C00045000 C 12/20/14 45.0 14.30 18.50
CPSI 141220C00050000 C 12/20/14 50.0 11.30 12.50
CPSI 141220C00055000 C 12/20/14 55.0 7.50 8.70
CPSI 141220C00060000 C 12/20/14 60.0 4.70 5.70
CPSI 141220C00065000 C 12/20/14 65.0 2.75 3.30
CPSI 141220C00070000 C 12/20/14 70.0 1.40 2.20
CPSI 141220C00075000 C 12/20/14 75.0 0.65 1.30
CPSI 141220C00080000 C 12/20/14 80.0 0.20 0.80
CPSI 141220C00085000 C 12/20/14 85.0 0.15 0.50
CPSI 141220C00090000 C 12/20/14 90.0 0.00 0.35
CPSI 141220P00035000 P 12/20/14 35.0 0.00 0.25
CPSI 141220P00040000 P 12/20/14 40.0 0.05 0.35
CPSI 141220P00045000 P 12/20/14 45.0 0.30 0.75
CPSI 141220P00050000 P 12/20/14 50.0 0.85 1.50
CPSI 141220P00055000 P 12/20/14 55.0 2.15 2.95
CPSI 141220P00060000 P 12/20/14 60.0 4.30 5.20
CPSI 141220P00065000 P 12/20/14 65.0 7.20 8.20
CPSI 141220P00070000 P 12/20/14 70.0 10.80 12.00
CPSI 141220P00075000 P 12/20/14 75.0 15.00 16.20
CPSI 141220P00080000 P 12/20/14 80.0 18.80 21.10
CPSI 141220P00085000 P 12/20/14 85.0 22.80 26.10
CPSI 141220P00090000 P 12/20/14 90.0 27.60 31.80
CPSI 150320C00035000 C 03/20/15 35.0 23.90 28.20
CPSI 150320C00040000 C 03/20/15 40.0 19.10 23.40
CPSI 150320C00045000 C 03/20/15 45.0 15.80 17.30
CPSI 150320C00050000 C 03/20/15 50.0 11.90 13.20
CPSI 150320C00055000 C 03/20/15 55.0 8.70 10.00
CPSI 150320C00060000 C 03/20/15 60.0 6.10 7.30
CPSI 150320C00065000 C 03/20/15 65.0 4.10 5.20
CPSI 150320C00070000 C 03/20/15 70.0 2.60 3.60
CPSI 150320C00075000 C 03/20/15 75.0 1.55 2.55
CPSI 150320C00080000 C 03/20/15 80.0 0.85 1.80
CPSI 150320C00085000 C 03/20/15 85.0 0.60 1.25
CPSI 150320C00090000 C 03/20/15 90.0 0.40 0.90
CPSI 150320C00095000 C 03/20/15 95.0 0.20 0.65
CPSI 150320P00035000 P 03/20/15 35.0 0.15 0.45
CPSI 150320P00040000 P 03/20/15 40.0 0.40 0.95
CPSI 150320P00045000 P 03/20/15 45.0 1.10 1.75
CPSI 150320P00050000 P 03/20/15 50.0 2.00 2.50
CPSI 150320P00055000 P 03/20/15 55.0 3.80 4.40
CPSI 150320P00060000 P 03/20/15 60.0 6.20 7.30
CPSI 150320P00065000 P 03/20/15 65.0 9.10 9.80
CPSI 150320P00070000 P 03/20/15 70.0 12.60 13.90
CPSI 150320P00075000 P 03/20/15 75.0 16.60 17.90
CPSI 150320P00080000 P 03/20/15 80.0 20.60 22.20
CPSI 150320P00085000 P 03/20/15 85.0 25.20 26.60
CPSI 150320P00090000 P 03/20/15 90.0 28.60 32.70
CPSI 150320P00095000 P 03/20/15 95.0 33.30 37.50

OPRA data is delayed 15 minutes.