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 25 2014 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 140816C00040000 C 08/16/14 40.0 22.20 26.40
CPSI 140816C00045000 C 08/16/14 45.0 17.20 21.40
CPSI 140816C00050000 C 08/16/14 50.0 12.30 16.40
CPSI 140816C00055000 C 08/16/14 55.0 7.50 11.50
CPSI 140816C00060000 C 08/16/14 60.0 4.90 5.50
CPSI 140816C00065000 C 08/16/14 65.0 2.15 2.65
CPSI 140816C00070000 C 08/16/14 70.0 0.80 1.05
CPSI 140816C00075000 C 08/16/14 75.0 0.25 0.35
CPSI 140816C00080000 C 08/16/14 80.0 0.05 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 0.05 0.25
CPSI 140816P00055000 P 08/16/14 55.0 0.35 0.55
CPSI 140816P00060000 P 08/16/14 60.0 1.40 1.65
CPSI 140816P00065000 P 08/16/14 65.0 3.70 4.10
CPSI 140816P00070000 P 08/16/14 70.0 7.20 7.70
CPSI 140816P00075000 P 08/16/14 75.0 10.10 13.10
CPSI 140816P00080000 P 08/16/14 80.0 14.30 18.50
CPSI 140816P00085000 P 08/16/14 85.0 19.30 23.40
CPSI 140816P00090000 P 08/16/14 90.0 24.10 28.40
CPSI 140920C00040000 C 09/20/14 40.0 22.20 26.40
CPSI 140920C00045000 C 09/20/14 45.0 17.20 21.40
CPSI 140920C00050000 C 09/20/14 50.0 12.30 16.40
CPSI 140920C00055000 C 09/20/14 55.0 9.30 9.90
CPSI 140920C00060000 C 09/20/14 60.0 5.60 6.20
CPSI 140920C00065000 C 09/20/14 65.0 3.10 3.50
CPSI 140920C00070000 C 09/20/14 70.0 1.50 1.75
CPSI 140920C00075000 C 09/20/14 75.0 0.60 0.80
CPSI 140920C00080000 C 09/20/14 80.0 0.20 0.35
CPSI 140920C00085000 C 09/20/14 85.0 0.00 0.25
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 0.05 0.25
CPSI 140920P00050000 P 09/20/14 50.0 0.25 0.45
CPSI 140920P00055000 P 09/20/14 55.0 0.85 1.10
CPSI 140920P00060000 P 09/20/14 60.0 2.20 2.60
CPSI 140920P00065000 P 09/20/14 65.0 4.50 5.00
CPSI 140920P00070000 P 09/20/14 70.0 7.80 8.50
CPSI 140920P00075000 P 09/20/14 75.0 11.90 12.60
CPSI 140920P00080000 P 09/20/14 80.0 14.50 18.60
CPSI 140920P00085000 P 09/20/14 85.0 19.30 23.50
CPSI 140920P00090000 P 09/20/14 90.0 24.30 28.40
CPSI 141220C00035000 C 12/20/14 35.0 27.20 31.40
CPSI 141220C00040000 C 12/20/14 40.0 22.20 26.40
CPSI 141220C00045000 C 12/20/14 45.0 17.40 21.50
CPSI 141220C00050000 C 12/20/14 50.0 14.40 15.10
CPSI 141220C00055000 C 12/20/14 55.0 10.60 11.20
CPSI 141220C00060000 C 12/20/14 60.0 7.50 8.10
CPSI 141220C00065000 C 12/20/14 65.0 5.10 5.60
CPSI 141220C00070000 C 12/20/14 70.0 3.30 3.70
CPSI 141220C00075000 C 12/20/14 75.0 2.10 2.40
CPSI 141220C00080000 C 12/20/14 80.0 1.25 1.55
CPSI 141220C00085000 C 12/20/14 85.0 0.70 1.00
CPSI 141220C00090000 C 12/20/14 90.0 0.35 0.65
CPSI 141220P00035000 P 12/20/14 35.0 0.00 0.25
CPSI 141220P00040000 P 12/20/14 40.0 0.15 0.40
CPSI 141220P00045000 P 12/20/14 45.0 0.50 0.80
CPSI 141220P00050000 P 12/20/14 50.0 1.25 1.60
CPSI 141220P00055000 P 12/20/14 55.0 2.55 2.85
CPSI 141220P00060000 P 12/20/14 60.0 4.50 4.90
CPSI 141220P00065000 P 12/20/14 65.0 7.00 7.60
CPSI 141220P00070000 P 12/20/14 70.0 10.20 10.80
CPSI 141220P00075000 P 12/20/14 75.0 13.90 14.60
CPSI 141220P00080000 P 12/20/14 80.0 18.10 18.90
CPSI 141220P00085000 P 12/20/14 85.0 22.50 23.40
CPSI 141220P00090000 P 12/20/14 90.0 25.10 29.30
CPSI 150320C00035000 C 03/20/15 35.0 27.20 31.40
CPSI 150320C00040000 C 03/20/15 40.0 22.30 26.40
CPSI 150320C00045000 C 03/20/15 45.0 17.60 21.80
CPSI 150320C00050000 C 03/20/15 50.0 15.00 15.70
CPSI 150320C00055000 C 03/20/15 55.0 11.50 12.20
CPSI 150320C00060000 C 03/20/15 60.0 8.80 9.30
CPSI 150320C00065000 C 03/20/15 65.0 6.40 7.00
CPSI 150320C00070000 C 03/20/15 70.0 4.60 5.10
CPSI 150320C00075000 C 03/20/15 75.0 3.30 3.70
CPSI 150320C00080000 C 03/20/15 80.0 2.25 2.65
CPSI 150320C00085000 C 03/20/15 85.0 1.50 1.90
CPSI 150320C00090000 C 03/20/15 90.0 0.95 1.35
CPSI 150320C00095000 C 03/20/15 95.0 0.60 1.00
CPSI 150320P00035000 P 03/20/15 35.0 0.20 0.45
CPSI 150320P00040000 P 03/20/15 40.0 0.55 0.90
CPSI 150320P00045000 P 03/20/15 45.0 1.20 1.60
CPSI 150320P00050000 P 03/20/15 50.0 2.30 2.75
CPSI 150320P00055000 P 03/20/15 55.0 3.90 4.50
CPSI 150320P00060000 P 03/20/15 60.0 6.10 6.60
CPSI 150320P00065000 P 03/20/15 65.0 8.90 9.40
CPSI 150320P00070000 P 03/20/15 70.0 12.00 12.70
CPSI 150320P00075000 P 03/20/15 75.0 15.60 16.30
CPSI 150320P00080000 P 03/20/15 80.0 19.60 20.30
CPSI 150320P00085000 P 03/20/15 85.0 23.80 24.60
CPSI 150320P00090000 P 03/20/15 90.0 28.30 29.10
CPSI 150320P00095000 P 03/20/15 95.0 32.80 33.70

OPRA data is delayed 15 minutes.