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 (2016-12-09)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 161216C00015000 C 12/16/16 15.0 8.30 12.00
CPSI 161216C00017500 C 12/16/16 17.5 4.60 9.50
CPSI 161216C00020000 C 12/16/16 20.0 2.00 6.40
CPSI 161216C00022500 C 12/16/16 22.5 0.10 5.00
CPSI 161216C00025000 C 12/16/16 25.0 0.10 0.90
CPSI 161216C00030000 C 12/16/16 30.0 0.05 0.20
CPSI 161216C00035000 C 12/16/16 35.0 0.00 2.40
CPSI 161216C00040000 C 12/16/16 40.0 0.00 1.20
CPSI 161216C00045000 C 12/16/16 45.0 0.00 2.10
CPSI 161216C00050000 C 12/16/16 50.0 0.00 2.10
CPSI 161216C00055000 C 12/16/16 55.0 0.00 1.20
CPSI 161216C00060000 C 12/16/16 60.0 0.00 1.20
CPSI 161216C00065000 C 12/16/16 65.0 0.00 1.20
CPSI 161216C00070000 C 12/16/16 70.0 0.00 1.20
CPSI 161216C00075000 C 12/16/16 75.0 0.00 2.10
CPSI 161216P00015000 P 12/16/16 15.0 0.00 2.10
CPSI 161216P00017500 P 12/16/16 17.5 0.00 2.10
CPSI 161216P00020000 P 12/16/16 20.0 0.00 0.35
CPSI 161216P00022500 P 12/16/16 22.5 0.00 0.20
CPSI 161216P00025000 P 12/16/16 25.0 0.60 1.95
CPSI 161216P00030000 P 12/16/16 30.0 4.40 8.50
CPSI 161216P00035000 P 12/16/16 35.0 9.40 13.50
CPSI 161216P00040000 P 12/16/16 40.0 14.30 18.50
CPSI 161216P00045000 P 12/16/16 45.0 18.60 23.00
CPSI 161216P00050000 P 12/16/16 50.0 23.60 28.00
CPSI 161216P00055000 P 12/16/16 55.0 28.10 33.00
CPSI 161216P00060000 P 12/16/16 60.0 33.10 38.00
CPSI 161216P00065000 P 12/16/16 65.0 38.10 43.00
CPSI 161216P00070000 P 12/16/16 70.0 43.10 48.00
CPSI 161216P00075000 P 12/16/16 75.0 49.00 53.00
CPSI 170120C00012500 C 01/20/17 12.5 10.60 14.50
CPSI 170120C00015000 C 01/20/17 15.0 7.60 12.50
CPSI 170120C00017500 C 01/20/17 17.5 4.60 9.50
CPSI 170120C00020000 C 01/20/17 20.0 2.40 6.00
CPSI 170120C00022500 C 01/20/17 22.5 0.20 5.00
CPSI 170120C00025000 C 01/20/17 25.0 0.60 1.60
CPSI 170120C00030000 C 01/20/17 30.0 0.00 0.30
CPSI 170120C00035000 C 01/20/17 35.0 0.00 2.40
CPSI 170120P00012500 P 01/20/17 12.5 0.00 2.10
CPSI 170120P00015000 P 01/20/17 15.0 0.00 2.10
CPSI 170120P00017500 P 01/20/17 17.5 0.00 0.65
CPSI 170120P00020000 P 01/20/17 20.0 0.00 1.10
CPSI 170120P00022500 P 01/20/17 22.5 0.20 1.00
CPSI 170120P00025000 P 01/20/17 25.0 1.15 1.75
CPSI 170120P00030000 P 01/20/17 30.0 3.60 8.00
CPSI 170120P00035000 P 01/20/17 35.0 9.40 13.50
CPSI 170317C00010000 C 03/17/17 10.0 13.10 17.00
CPSI 170317C00012500 C 03/17/17 12.5 10.10 15.00
CPSI 170317C00015000 C 03/17/17 15.0 7.00 11.90
CPSI 170317C00017500 C 03/17/17 17.5 5.10 10.00
CPSI 170317C00020000 C 03/17/17 20.0 3.00 7.90
CPSI 170317C00022500 C 03/17/17 22.5 2.65 5.70
CPSI 170317C00025000 C 03/17/17 25.0 1.45 4.60
CPSI 170317C00030000 C 03/17/17 30.0 0.30 1.35
CPSI 170317C00035000 C 03/17/17 35.0 0.00 0.80
CPSI 170317C00040000 C 03/17/17 40.0 0.00 0.70
CPSI 170317C00045000 C 03/17/17 45.0 0.00 0.35
CPSI 170317C00050000 C 03/17/17 50.0 0.00 2.80
CPSI 170317C00055000 C 03/17/17 55.0 0.00 2.80
CPSI 170317C00060000 C 03/17/17 60.0 0.00 2.80
CPSI 170317P00010000 P 03/17/17 10.0 0.00 1.80
CPSI 170317P00012500 P 03/17/17 12.5 0.00 0.60
CPSI 170317P00015000 P 03/17/17 15.0 0.00 0.85
CPSI 170317P00017500 P 03/17/17 17.5 0.20 0.75
CPSI 170317P00020000 P 03/17/17 20.0 0.65 1.65
CPSI 170317P00022500 P 03/17/17 22.5 1.05 2.20
CPSI 170317P00025000 P 03/17/17 25.0 2.30 3.50
CPSI 170317P00030000 P 03/17/17 30.0 5.80 7.00
CPSI 170317P00035000 P 03/17/17 35.0 8.60 13.50
CPSI 170317P00040000 P 03/17/17 40.0 13.60 18.50
CPSI 170317P00045000 P 03/17/17 45.0 18.10 23.00
CPSI 170317P00050000 P 03/17/17 50.0 23.10 28.00
CPSI 170317P00055000 P 03/17/17 55.0 28.10 33.00
CPSI 170317P00060000 P 03/17/17 60.0 34.00 38.50
CPSI 170616C00015000 C 06/16/17 15.0 8.20 11.10
CPSI 170616C00017500 C 06/16/17 17.5 5.10 10.00
CPSI 170616C00020000 C 06/16/17 20.0 3.50 8.00
CPSI 170616C00022500 C 06/16/17 22.5 3.20 7.00
CPSI 170616C00025000 C 06/16/17 25.0 2.10 4.00
CPSI 170616C00030000 C 06/16/17 30.0 0.65 2.15
CPSI 170616C00035000 C 06/16/17 35.0 0.10 1.70
CPSI 170616P00015000 P 06/16/17 15.0 0.40 2.10
CPSI 170616P00017500 P 06/16/17 17.5 0.60 3.10
CPSI 170616P00020000 P 06/16/17 20.0 1.25 2.50
CPSI 170616P00022500 P 06/16/17 22.5 2.25 3.60
CPSI 170616P00025000 P 06/16/17 25.0 3.10 5.00
CPSI 170616P00030000 P 06/16/17 30.0 6.50 8.10
CPSI 170616P00035000 P 06/16/17 35.0 10.40 13.00

OPRA data is delayed 15 minutes.