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 Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 140816C00040000 C 08/16/14 40.0 23.60 27.50
CPSI 140816C00045000 C 08/16/14 45.0 18.60 23.00
CPSI 140816C00050000 C 08/16/14 50.0 13.70 17.60
CPSI 140816C00055000 C 08/16/14 55.0 8.70 12.60
CPSI 140816C00060000 C 08/16/14 60.0 5.90 6.90
CPSI 140816C00065000 C 08/16/14 65.0 2.45 3.50
CPSI 140816C00070000 C 08/16/14 70.0 1.00 1.45
CPSI 140816C00075000 C 08/16/14 75.0 0.30 0.55
CPSI 140816C00080000 C 08/16/14 80.0 0.00 0.25
CPSI 140816C00085000 C 08/16/14 85.0 0.00 0.25
CPSI 140816C00090000 C 08/16/14 90.0 0.00 0.25
CPSI 140816P00040000 P 08/16/14 40.0 0.00 0.25
CPSI 140816P00045000 P 08/16/14 45.0 0.00 0.25
CPSI 140816P00050000 P 08/16/14 50.0 0.00 0.25
CPSI 140816P00055000 P 08/16/14 55.0 0.10 0.35
CPSI 140816P00060000 P 08/16/14 60.0 0.75 1.15
CPSI 140816P00065000 P 08/16/14 65.0 2.40 3.10
CPSI 140816P00070000 P 08/16/14 70.0 5.50 6.40
CPSI 140816P00075000 P 08/16/14 75.0 9.60 10.60
CPSI 140816P00080000 P 08/16/14 80.0 13.20 17.00
CPSI 140816P00085000 P 08/16/14 85.0 18.10 22.00
CPSI 140816P00090000 P 08/16/14 90.0 23.10 27.00
CPSI 140920C00040000 C 09/20/14 40.0 23.70 27.40
CPSI 140920C00045000 C 09/20/14 45.0 18.60 23.00
CPSI 140920C00050000 C 09/20/14 50.0 13.70 17.40
CPSI 140920C00055000 C 09/20/14 55.0 10.00 13.00
CPSI 140920C00060000 C 09/20/14 60.0 6.70 7.60
CPSI 140920C00065000 C 09/20/14 65.0 3.80 4.40
CPSI 140920C00070000 C 09/20/14 70.0 1.85 2.35
CPSI 140920C00075000 C 09/20/14 75.0 0.75 1.15
CPSI 140920C00080000 C 09/20/14 80.0 0.30 0.55
CPSI 140920C00085000 C 09/20/14 85.0 0.00 0.30
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 0.05 0.35
CPSI 140920P00055000 P 09/20/14 55.0 0.50 0.85
CPSI 140920P00060000 P 09/20/14 60.0 1.40 2.00
CPSI 140920P00065000 P 09/20/14 65.0 3.50 4.10
CPSI 140920P00070000 P 09/20/14 70.0 6.30 7.20
CPSI 140920P00075000 P 09/20/14 75.0 10.20 11.10
CPSI 140920P00080000 P 09/20/14 80.0 13.50 17.30
CPSI 140920P00085000 P 09/20/14 85.0 18.00 22.10
CPSI 140920P00090000 P 09/20/14 90.0 23.10 27.00
CPSI 141220C00035000 C 12/20/14 35.0 28.60 32.40
CPSI 141220C00040000 C 12/20/14 40.0 23.60 28.00
CPSI 141220C00045000 C 12/20/14 45.0 18.70 23.00
CPSI 141220C00050000 C 12/20/14 50.0 15.50 17.30
CPSI 141220C00055000 C 12/20/14 55.0 11.80 12.80
CPSI 141220C00060000 C 12/20/14 60.0 8.50 9.40
CPSI 141220C00065000 C 12/20/14 65.0 5.90 6.70
CPSI 141220C00070000 C 12/20/14 70.0 3.90 4.70
CPSI 141220C00075000 C 12/20/14 75.0 2.45 3.20
CPSI 141220C00080000 C 12/20/14 80.0 1.45 2.15
CPSI 141220C00085000 C 12/20/14 85.0 0.80 1.45
CPSI 141220C00090000 C 12/20/14 90.0 0.40 1.00
CPSI 141220P00035000 P 12/20/14 35.0 0.00 0.25
CPSI 141220P00040000 P 12/20/14 40.0 0.05 0.45
CPSI 141220P00045000 P 12/20/14 45.0 0.30 0.80
CPSI 141220P00050000 P 12/20/14 50.0 0.90 1.50
CPSI 141220P00055000 P 12/20/14 55.0 2.00 2.70
CPSI 141220P00060000 P 12/20/14 60.0 3.70 4.40
CPSI 141220P00065000 P 12/20/14 65.0 5.80 6.90
CPSI 141220P00070000 P 12/20/14 70.0 8.90 9.90
CPSI 141220P00075000 P 12/20/14 75.0 12.30 13.50
CPSI 141220P00080000 P 12/20/14 80.0 16.30 17.50
CPSI 141220P00085000 P 12/20/14 85.0 20.50 21.90
CPSI 141220P00090000 P 12/20/14 90.0 25.10 26.50
CPSI 150320C00035000 C 03/20/15 35.0 28.70 32.50
CPSI 150320C00040000 C 03/20/15 40.0 23.60 27.90
CPSI 150320C00045000 C 03/20/15 45.0 18.90 22.80
CPSI 150320C00050000 C 03/20/15 50.0 16.30 17.50
CPSI 150320C00055000 C 03/20/15 55.0 12.70 13.80
CPSI 150320C00060000 C 03/20/15 60.0 9.60 10.80
CPSI 150320C00065000 C 03/20/15 65.0 7.20 8.20
CPSI 150320C00070000 C 03/20/15 70.0 5.20 6.20
CPSI 150320C00075000 C 03/20/15 75.0 3.60 4.60
CPSI 150320C00080000 C 03/20/15 80.0 2.50 3.40
CPSI 150320C00085000 C 03/20/15 85.0 1.60 2.50
CPSI 150320C00090000 C 03/20/15 90.0 1.00 1.85
CPSI 150320C00095000 C 03/20/15 95.0 0.60 1.40
CPSI 150320P00035000 P 03/20/15 35.0 0.05 0.55
CPSI 150320P00040000 P 03/20/15 40.0 0.30 0.95
CPSI 150320P00045000 P 03/20/15 45.0 0.85 1.60
CPSI 150320P00050000 P 03/20/15 50.0 1.80 2.70
CPSI 150320P00055000 P 03/20/15 55.0 3.30 4.20
CPSI 150320P00060000 P 03/20/15 60.0 5.30 6.30
CPSI 150320P00065000 P 03/20/15 65.0 7.80 8.90
CPSI 150320P00070000 P 03/20/15 70.0 10.50 11.90
CPSI 150320P00075000 P 03/20/15 75.0 14.00 15.40
CPSI 150320P00080000 P 03/20/15 80.0 18.10 19.20
CPSI 150320P00085000 P 03/20/15 85.0 22.20 23.40
CPSI 150320P00090000 P 03/20/15 90.0 26.30 27.70
CPSI 150320P00095000 P 03/20/15 95.0 31.10 32.30

OPRA data is delayed 15 minutes.