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 (2016-03-11)Premium Content

Computer Programs And Systems Inc (CPSI)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 160617C00022500 C 06/17/16 22.5 19.00 22.80
CPSI 160617C00025000 C 06/17/16 25.0 15.60 20.10
CPSI 160617C00030000 C 06/17/16 30.0 11.00 15.30
CPSI 160617C00035000 C 06/17/16 35.0 6.50 10.50
CPSI 160617C00040000 C 06/17/16 40.0 2.70 5.30
CPSI 160617C00045000 C 06/17/16 45.0 0.15 0.75
CPSI 160617C00050000 C 06/17/16 50.0 0.00 0.35
CPSI 160617C00055000 C 06/17/16 55.0 0.00 0.40
CPSI 160617C00060000 C 06/17/16 60.0 0.00 0.45
CPSI 160617C00065000 C 06/17/16 65.0 0.00 0.35
CPSI 160617C00070000 C 06/17/16 70.0 0.00 1.85
CPSI 160617C00075000 C 06/17/16 75.0 0.00 0.70
CPSI 160617P00022500 P 06/17/16 22.5 0.00 0.40
CPSI 160617P00025000 P 06/17/16 25.0 0.00 0.35
CPSI 160617P00030000 P 06/17/16 30.0 0.00 0.35
CPSI 160617P00035000 P 06/17/16 35.0 0.00 0.40
CPSI 160617P00040000 P 06/17/16 40.0 0.05 0.65
CPSI 160617P00045000 P 06/17/16 45.0 1.65 3.70
CPSI 160617P00050000 P 06/17/16 50.0 5.40 8.80
CPSI 160617P00055000 P 06/17/16 55.0 9.50 13.70
CPSI 160617P00060000 P 06/17/16 60.0 14.50 18.90
CPSI 160617P00065000 P 06/17/16 65.0 19.70 24.00
CPSI 160617P00070000 P 06/17/16 70.0 24.80 29.50
CPSI 160617P00075000 P 06/17/16 75.0 29.70 34.50
CPSI 160715C00022500 C 07/15/16 22.5 19.60 22.30
CPSI 160715C00025000 C 07/15/16 25.0 16.20 20.50
CPSI 160715C00030000 C 07/15/16 30.0 11.50 15.50
CPSI 160715C00035000 C 07/15/16 35.0 6.50 11.00
CPSI 160715C00040000 C 07/15/16 40.0 2.00 6.50
CPSI 160715C00045000 C 07/15/16 45.0 0.40 1.95
CPSI 160715C00050000 C 07/15/16 50.0 0.00 0.45
CPSI 160715C00055000 C 07/15/16 55.0 0.00 0.40
CPSI 160715C00060000 C 07/15/16 60.0 0.00 0.45
CPSI 160715P00022500 P 07/15/16 22.5 0.00 0.40
CPSI 160715P00025000 P 07/15/16 25.0 0.00 0.40
CPSI 160715P00030000 P 07/15/16 30.0 0.00 0.85
CPSI 160715P00035000 P 07/15/16 35.0 0.00 0.55
CPSI 160715P00040000 P 07/15/16 40.0 0.30 1.35
CPSI 160715P00045000 P 07/15/16 45.0 2.15 3.70
CPSI 160715P00050000 P 07/15/16 50.0 4.90 9.00
CPSI 160715P00055000 P 07/15/16 55.0 9.50 13.80
CPSI 160715P00060000 P 07/15/16 60.0 15.40 18.10
CPSI 160916C00025000 C 09/16/16 25.0 16.50 20.00
CPSI 160916C00030000 C 09/16/16 30.0 10.80 15.50
CPSI 160916C00035000 C 09/16/16 35.0 6.70 11.00
CPSI 160916C00040000 C 09/16/16 40.0 4.30 6.70
CPSI 160916C00045000 C 09/16/16 45.0 1.10 3.80
CPSI 160916C00050000 C 09/16/16 50.0 0.55 2.00
CPSI 160916C00055000 C 09/16/16 55.0 0.05 0.85
CPSI 160916C00060000 C 09/16/16 60.0 0.00 0.60
CPSI 160916C00065000 C 09/16/16 65.0 0.00 0.50
CPSI 160916C00070000 C 09/16/16 70.0 0.00 0.45
CPSI 160916C00075000 C 09/16/16 75.0 0.00 0.50
CPSI 160916C00080000 C 09/16/16 80.0 0.00 4.90
CPSI 160916P00025000 P 09/16/16 25.0 0.00 0.50
CPSI 160916P00030000 P 09/16/16 30.0 0.00 0.75
CPSI 160916P00035000 P 09/16/16 35.0 0.40 1.65
CPSI 160916P00040000 P 09/16/16 40.0 1.15 3.10
CPSI 160916P00045000 P 09/16/16 45.0 3.90 5.30
CPSI 160916P00050000 P 09/16/16 50.0 6.00 10.40
CPSI 160916P00055000 P 09/16/16 55.0 10.50 13.80
CPSI 160916P00060000 P 09/16/16 60.0 15.10 19.90
CPSI 160916P00065000 P 09/16/16 65.0 20.30 25.00
CPSI 160916P00070000 P 09/16/16 70.0 25.30 30.00
CPSI 160916P00075000 P 09/16/16 75.0 30.40 35.00
CPSI 160916P00080000 P 09/16/16 80.0 35.00 39.40
CPSI 161216C00030000 C 12/16/16 30.0 11.70 15.40
CPSI 161216C00035000 C 12/16/16 35.0 7.20 11.50
CPSI 161216C00040000 C 12/16/16 40.0 5.10 7.90
CPSI 161216C00045000 C 12/16/16 45.0 3.10 5.00
CPSI 161216C00050000 C 12/16/16 50.0 1.40 3.30
CPSI 161216C00055000 C 12/16/16 55.0 0.35 1.60
CPSI 161216C00060000 C 12/16/16 60.0 0.05 1.10
CPSI 161216C00065000 C 12/16/16 65.0 0.10 0.85
CPSI 161216C00070000 C 12/16/16 70.0 0.00 0.70
CPSI 161216C00075000 C 12/16/16 75.0 0.00 0.65
CPSI 161216P00030000 P 12/16/16 30.0 0.25 1.10
CPSI 161216P00035000 P 12/16/16 35.0 1.05 2.35
CPSI 161216P00040000 P 12/16/16 40.0 2.75 4.60
CPSI 161216P00045000 P 12/16/16 45.0 5.10 7.80
CPSI 161216P00050000 P 12/16/16 50.0 8.70 10.90
CPSI 161216P00055000 P 12/16/16 55.0 11.50 15.80
CPSI 161216P00060000 P 12/16/16 60.0 16.00 20.30
CPSI 161216P00065000 P 12/16/16 65.0 20.50 25.30
CPSI 161216P00070000 P 12/16/16 70.0 26.00 30.50
CPSI 161216P00075000 P 12/16/16 75.0 31.00 34.90

OPRA data is delayed 15 minutes.