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 (2014-12-12)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 150220C00035000 C 02/20/15 35.0 21.50 25.20
CPSI 150220C00040000 C 02/20/15 40.0 16.40 21.00
CPSI 150220C00045000 C 02/20/15 45.0 11.40 15.80
CPSI 150220C00050000 C 02/20/15 50.0 6.70 10.40
CPSI 150220C00055000 C 02/20/15 55.0 3.90 4.80
CPSI 150220C00060000 C 02/20/15 60.0 1.25 1.80
CPSI 150220C00065000 C 02/20/15 65.0 0.20 0.50
CPSI 150220C00070000 C 02/20/15 70.0 0.00 0.25
CPSI 150220C00075000 C 02/20/15 75.0 0.00 0.25
CPSI 150220C00080000 C 02/20/15 80.0 0.00 0.25
CPSI 150220C00085000 C 02/20/15 85.0 0.00 0.25
CPSI 150220C00090000 C 02/20/15 90.0 0.00 0.25
CPSI 150220P00035000 P 02/20/15 35.0 0.00 0.25
CPSI 150220P00040000 P 02/20/15 40.0 0.00 0.25
CPSI 150220P00045000 P 02/20/15 45.0 0.00 0.25
CPSI 150220P00050000 P 02/20/15 50.0 0.10 0.35
CPSI 150220P00055000 P 02/20/15 55.0 0.70 1.35
CPSI 150220P00060000 P 02/20/15 60.0 3.00 3.90
CPSI 150220P00065000 P 02/20/15 65.0 6.70 7.90
CPSI 150220P00070000 P 02/20/15 70.0 10.40 14.00
CPSI 150220P00075000 P 02/20/15 75.0 15.30 19.00
CPSI 150220P00080000 P 02/20/15 80.0 19.70 24.20
CPSI 150220P00085000 P 02/20/15 85.0 24.70 29.20
CPSI 150220P00090000 P 02/20/15 90.0 30.30 34.00
CPSI 150320C00035000 C 03/20/15 35.0 21.60 25.20
CPSI 150320C00040000 C 03/20/15 40.0 16.50 20.90
CPSI 150320C00045000 C 03/20/15 45.0 11.60 15.20
CPSI 150320C00050000 C 03/20/15 50.0 7.40 10.00
CPSI 150320C00055000 C 03/20/15 55.0 4.30 5.60
CPSI 150320C00060000 C 03/20/15 60.0 1.80 2.55
CPSI 150320C00065000 C 03/20/15 65.0 0.50 0.95
CPSI 150320C00070000 C 03/20/15 70.0 0.20 0.30
CPSI 150320C00075000 C 03/20/15 75.0 0.00 0.25
CPSI 150320C00080000 C 03/20/15 80.0 0.00 0.25
CPSI 150320C00085000 C 03/20/15 85.0 0.00 0.25
CPSI 150320C00090000 C 03/20/15 90.0 0.00 0.25
CPSI 150320C00095000 C 03/20/15 95.0 0.00 0.25
CPSI 150320P00035000 P 03/20/15 35.0 0.00 0.25
CPSI 150320P00040000 P 03/20/15 40.0 0.00 0.25
CPSI 150320P00045000 P 03/20/15 45.0 0.05 0.25
CPSI 150320P00050000 P 03/20/15 50.0 0.40 0.65
CPSI 150320P00055000 P 03/20/15 55.0 1.30 1.90
CPSI 150320P00060000 P 03/20/15 60.0 3.60 4.40
CPSI 150320P00065000 P 03/20/15 65.0 7.20 8.20
CPSI 150320P00070000 P 03/20/15 70.0 10.50 14.20
CPSI 150320P00075000 P 03/20/15 75.0 14.90 19.10
CPSI 150320P00080000 P 03/20/15 80.0 19.60 24.20
CPSI 150320P00085000 P 03/20/15 85.0 24.60 29.20
CPSI 150320P00090000 P 03/20/15 90.0 29.70 34.20
CPSI 150320P00095000 P 03/20/15 95.0 35.30 39.00
CPSI 150619C00035000 C 06/19/15 35.0 21.60 25.20
CPSI 150619C00040000 C 06/19/15 40.0 16.40 20.90
CPSI 150619C00045000 C 06/19/15 45.0 11.70 16.20
CPSI 150619C00050000 C 06/19/15 50.0 9.00 10.20
CPSI 150619C00055000 C 06/19/15 55.0 5.70 6.90
CPSI 150619C00060000 C 06/19/15 60.0 3.30 4.00
CPSI 150619C00065000 C 06/19/15 65.0 1.75 2.40
CPSI 150619C00070000 C 06/19/15 70.0 0.80 1.30
CPSI 150619C00075000 C 06/19/15 75.0 0.30 0.75
CPSI 150619C00080000 C 06/19/15 80.0 0.05 0.40
CPSI 150619C00085000 C 06/19/15 85.0 0.00 0.25
CPSI 150619C00090000 C 06/19/15 90.0 0.00 0.25
CPSI 150619P00035000 P 06/19/15 35.0 0.00 0.25
CPSI 150619P00040000 P 06/19/15 40.0 0.15 0.50
CPSI 150619P00045000 P 06/19/15 45.0 0.60 1.05
CPSI 150619P00050000 P 06/19/15 50.0 1.60 2.10
CPSI 150619P00055000 P 06/19/15 55.0 3.20 4.00
CPSI 150619P00060000 P 06/19/15 60.0 5.90 6.40
CPSI 150619P00065000 P 06/19/15 65.0 8.90 10.10
CPSI 150619P00070000 P 06/19/15 70.0 12.70 14.20
CPSI 150619P00075000 P 06/19/15 75.0 17.20 18.70
CPSI 150619P00080000 P 06/19/15 80.0 20.30 24.90
CPSI 150619P00085000 P 06/19/15 85.0 25.20 29.70
CPSI 150619P00090000 P 06/19/15 90.0 30.90 34.50
CPSI 150918C00030000 C 09/18/15 30.0 26.50 30.20
CPSI 150918C00035000 C 09/18/15 35.0 21.40 26.00
CPSI 150918C00040000 C 09/18/15 40.0 16.60 21.10
CPSI 150918C00045000 C 09/18/15 45.0 13.50 15.10
CPSI 150918C00050000 C 09/18/15 50.0 9.60 11.30
CPSI 150918C00055000 C 09/18/15 55.0 6.70 7.70
CPSI 150918C00060000 C 09/18/15 60.0 4.40 5.30
CPSI 150918C00065000 C 09/18/15 65.0 2.75 3.60
CPSI 150918C00070000 C 09/18/15 70.0 1.60 2.30
CPSI 150918C00075000 C 09/18/15 75.0 0.85 1.50
CPSI 150918C00080000 C 09/18/15 80.0 0.40 1.00
CPSI 150918C00085000 C 09/18/15 85.0 0.15 0.65
CPSI 150918P00030000 P 09/18/15 30.0 0.00 0.30
CPSI 150918P00035000 P 09/18/15 35.0 0.10 0.55
CPSI 150918P00040000 P 09/18/15 40.0 0.55 1.05
CPSI 150918P00045000 P 09/18/15 45.0 1.30 1.75
CPSI 150918P00050000 P 09/18/15 50.0 2.50 3.50
CPSI 150918P00055000 P 09/18/15 55.0 4.70 5.60
CPSI 150918P00060000 P 09/18/15 60.0 7.30 8.30
CPSI 150918P00065000 P 09/18/15 65.0 10.30 11.80
CPSI 150918P00070000 P 09/18/15 70.0 14.10 15.70
CPSI 150918P00075000 P 09/18/15 75.0 18.30 20.00
CPSI 150918P00080000 P 09/18/15 80.0 22.70 24.50
CPSI 150918P00085000 P 09/18/15 85.0 26.70 30.40

OPRA data is delayed 15 minutes.