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 Mar 4 2015 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 150320C00035000 C 03/20/15 35.0 17.30 18.60
CPSI 150320C00040000 C 03/20/15 40.0 12.30 13.60
CPSI 150320C00045000 C 03/20/15 45.0 5.70 10.00
CPSI 150320C00050000 C 03/20/15 50.0 2.80 3.80
CPSI 150320C00055000 C 03/20/15 55.0 0.20 0.70
CPSI 150320C00060000 C 03/20/15 60.0 0.00 0.25
CPSI 150320C00065000 C 03/20/15 65.0 0.00 0.10
CPSI 150320C00070000 C 03/20/15 70.0 0.00 0.45
CPSI 150320C00075000 C 03/20/15 75.0 0.00 0.45
CPSI 150320C00080000 C 03/20/15 80.0 0.00 0.45
CPSI 150320C00085000 C 03/20/15 85.0 0.00 0.45
CPSI 150320C00090000 C 03/20/15 90.0 0.00 0.45
CPSI 150320C00095000 C 03/20/15 95.0 0.00 0.45
CPSI 150320P00035000 P 03/20/15 35.0 0.00 0.45
CPSI 150320P00040000 P 03/20/15 40.0 0.00 0.45
CPSI 150320P00045000 P 03/20/15 45.0 0.00 0.25
CPSI 150320P00050000 P 03/20/15 50.0 0.10 0.45
CPSI 150320P00055000 P 03/20/15 55.0 2.20 2.95
CPSI 150320P00060000 P 03/20/15 60.0 6.50 7.70
CPSI 150320P00065000 P 03/20/15 65.0 11.40 12.70
CPSI 150320P00070000 P 03/20/15 70.0 14.90 19.30
CPSI 150320P00075000 P 03/20/15 75.0 19.90 24.30
CPSI 150320P00080000 P 03/20/15 80.0 24.90 29.30
CPSI 150320P00085000 P 03/20/15 85.0 29.90 34.30
CPSI 150320P00090000 P 03/20/15 90.0 34.90 39.30
CPSI 150320P00095000 P 03/20/15 95.0 39.90 44.30
CPSI 150417C00030000 C 04/17/15 30.0 22.00 23.60
CPSI 150417C00035000 C 04/17/15 35.0 15.80 20.20
CPSI 150417C00040000 C 04/17/15 40.0 10.80 15.30
CPSI 150417C00045000 C 04/17/15 45.0 7.00 9.20
CPSI 150417C00050000 C 04/17/15 50.0 3.20 4.40
CPSI 150417C00055000 C 04/17/15 55.0 0.80 1.45
CPSI 150417C00060000 C 04/17/15 60.0 0.05 0.35
CPSI 150417C00065000 C 04/17/15 65.0 0.00 0.25
CPSI 150417C00070000 C 04/17/15 70.0 0.00 0.45
CPSI 150417C00075000 C 04/17/15 75.0 0.00 0.45
CPSI 150417P00030000 P 04/17/15 30.0 0.00 0.45
CPSI 150417P00035000 P 04/17/15 35.0 0.00 0.45
CPSI 150417P00040000 P 04/17/15 40.0 0.00 0.45
CPSI 150417P00045000 P 04/17/15 45.0 0.00 0.25
CPSI 150417P00050000 P 04/17/15 50.0 0.65 1.10
CPSI 150417P00055000 P 04/17/15 55.0 2.85 3.70
CPSI 150417P00060000 P 04/17/15 60.0 6.60 7.80
CPSI 150417P00065000 P 04/17/15 65.0 9.90 14.40
CPSI 150417P00070000 P 04/17/15 70.0 14.90 19.40
CPSI 150417P00075000 P 04/17/15 75.0 21.40 22.70
CPSI 150619C00035000 C 06/19/15 35.0 17.40 18.60
CPSI 150619C00040000 C 06/19/15 40.0 10.90 15.40
CPSI 150619C00045000 C 06/19/15 45.0 8.00 9.40
CPSI 150619C00050000 C 06/19/15 50.0 4.50 5.40
CPSI 150619C00055000 C 06/19/15 55.0 2.15 2.90
CPSI 150619C00060000 C 06/19/15 60.0 0.85 1.50
CPSI 150619C00065000 C 06/19/15 65.0 0.25 0.70
CPSI 150619C00070000 C 06/19/15 70.0 0.00 0.40
CPSI 150619C00075000 C 06/19/15 75.0 0.00 0.25
CPSI 150619C00080000 C 06/19/15 80.0 0.00 0.25
CPSI 150619C00085000 C 06/19/15 85.0 0.00 0.55
CPSI 150619C00090000 C 06/19/15 90.0 0.00 0.55
CPSI 150619P00035000 P 06/19/15 35.0 0.00 0.25
CPSI 150619P00040000 P 06/19/15 40.0 0.10 0.55
CPSI 150619P00045000 P 06/19/15 45.0 0.80 1.30
CPSI 150619P00050000 P 06/19/15 50.0 2.20 2.90
CPSI 150619P00055000 P 06/19/15 55.0 4.80 5.60
CPSI 150619P00060000 P 06/19/15 60.0 8.10 9.30
CPSI 150619P00065000 P 06/19/15 65.0 12.50 13.60
CPSI 150619P00070000 P 06/19/15 70.0 15.70 20.20
CPSI 150619P00075000 P 06/19/15 75.0 20.40 24.90
CPSI 150619P00080000 P 06/19/15 80.0 25.40 29.90
CPSI 150619P00085000 P 06/19/15 85.0 30.50 35.00
CPSI 150619P00090000 P 06/19/15 90.0 36.50 38.20
CPSI 150918C00030000 C 09/18/15 30.0 21.90 23.60
CPSI 150918C00035000 C 09/18/15 35.0 15.90 20.10
CPSI 150918C00040000 C 09/18/15 40.0 12.20 13.90
CPSI 150918C00045000 C 09/18/15 45.0 8.60 9.80
CPSI 150918C00050000 C 09/18/15 50.0 5.50 6.50
CPSI 150918C00055000 C 09/18/15 55.0 3.30 4.10
CPSI 150918C00060000 C 09/18/15 60.0 1.85 2.60
CPSI 150918C00065000 C 09/18/15 65.0 0.90 1.45
CPSI 150918C00070000 C 09/18/15 70.0 0.30 0.90
CPSI 150918C00075000 C 09/18/15 75.0 0.10 0.60
CPSI 150918C00080000 C 09/18/15 80.0 0.00 0.40
CPSI 150918C00085000 C 09/18/15 85.0 0.00 0.30
CPSI 150918P00030000 P 09/18/15 30.0 0.00 0.30
CPSI 150918P00035000 P 09/18/15 35.0 0.15 0.65
CPSI 150918P00040000 P 09/18/15 40.0 0.65 1.30
CPSI 150918P00045000 P 09/18/15 45.0 1.95 2.25
CPSI 150918P00050000 P 09/18/15 50.0 3.70 4.50
CPSI 150918P00055000 P 09/18/15 55.0 6.40 7.40
CPSI 150918P00060000 P 09/18/15 60.0 9.70 10.90
CPSI 150918P00065000 P 09/18/15 65.0 13.70 15.00
CPSI 150918P00070000 P 09/18/15 70.0 18.10 19.40
CPSI 150918P00075000 P 09/18/15 75.0 22.30 24.50
CPSI 150918P00080000 P 09/18/15 80.0 26.20 30.70
CPSI 150918P00085000 P 09/18/15 85.0 32.50 34.60

OPRA data is delayed 15 minutes.