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 (2016-06-10)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 160715C00022500 C 07/15/16 22.5 15.20 17.90
CPSI 160715C00025000 C 07/15/16 25.0 12.60 17.30
CPSI 160715C00030000 C 07/15/16 30.0 7.50 11.70
CPSI 160715C00035000 C 07/15/16 35.0 2.00 6.90
CPSI 160715C00040000 C 07/15/16 40.0 0.35 1.15
CPSI 160715C00045000 C 07/15/16 45.0 0.00 0.40
CPSI 160715C00050000 C 07/15/16 50.0 0.00 0.30
CPSI 160715C00055000 C 07/15/16 55.0 0.00 4.90
CPSI 160715C00060000 C 07/15/16 60.0 0.00 0.35
CPSI 160715P00022500 P 07/15/16 22.5 0.00 0.70
CPSI 160715P00025000 P 07/15/16 25.0 0.00 4.90
CPSI 160715P00030000 P 07/15/16 30.0 0.00 0.70
CPSI 160715P00035000 P 07/15/16 35.0 0.00 0.40
CPSI 160715P00040000 P 07/15/16 40.0 0.55 1.75
CPSI 160715P00045000 P 07/15/16 45.0 3.10 7.50
CPSI 160715P00050000 P 07/15/16 50.0 7.80 12.50
CPSI 160715P00055000 P 07/15/16 55.0 12.80 17.40
CPSI 160715P00060000 P 07/15/16 60.0 17.90 21.60
CPSI 160819C00020000 C 08/19/16 20.0 18.70 20.40
CPSI 160819C00022500 C 08/19/16 22.5 15.10 19.50
CPSI 160819C00025000 C 08/19/16 25.0 12.60 17.30
CPSI 160819C00030000 C 08/19/16 30.0 7.50 11.80
CPSI 160819C00035000 C 08/19/16 35.0 4.50 5.80
CPSI 160819C00040000 C 08/19/16 40.0 1.60 2.55
CPSI 160819C00045000 C 08/19/16 45.0 0.20 1.15
CPSI 160819C00050000 C 08/19/16 50.0 0.00 0.75
CPSI 160819C00055000 C 08/19/16 55.0 0.00 0.40
CPSI 160819P00020000 P 08/19/16 20.0 0.00 0.65
CPSI 160819P00022500 P 08/19/16 22.5 0.00 4.90
CPSI 160819P00025000 P 08/19/16 25.0 0.00 4.90
CPSI 160819P00030000 P 08/19/16 30.0 0.00 0.85
CPSI 160819P00035000 P 08/19/16 35.0 0.50 1.50
CPSI 160819P00040000 P 08/19/16 40.0 2.35 3.70
CPSI 160819P00045000 P 08/19/16 45.0 5.90 7.50
CPSI 160819P00050000 P 08/19/16 50.0 9.00 13.50
CPSI 160819P00055000 P 08/19/16 55.0 14.10 17.30
CPSI 160916C00025000 C 09/16/16 25.0 12.60 15.40
CPSI 160916C00030000 C 09/16/16 30.0 7.60 10.70
CPSI 160916C00035000 C 09/16/16 35.0 4.30 5.90
CPSI 160916C00040000 C 09/16/16 40.0 1.55 2.80
CPSI 160916C00045000 C 09/16/16 45.0 0.35 1.35
CPSI 160916C00050000 C 09/16/16 50.0 0.00 0.90
CPSI 160916C00055000 C 09/16/16 55.0 0.00 0.75
CPSI 160916C00060000 C 09/16/16 60.0 0.00 0.70
CPSI 160916C00065000 C 09/16/16 65.0 0.00 0.65
CPSI 160916C00070000 C 09/16/16 70.0 0.00 0.65
CPSI 160916C00075000 C 09/16/16 75.0 0.00 0.65
CPSI 160916C00080000 C 09/16/16 80.0 0.00 0.65
CPSI 160916P00025000 P 09/16/16 25.0 0.00 0.60
CPSI 160916P00030000 P 09/16/16 30.0 0.05 1.00
CPSI 160916P00035000 P 09/16/16 35.0 0.65 1.80
CPSI 160916P00040000 P 09/16/16 40.0 2.85 4.20
CPSI 160916P00045000 P 09/16/16 45.0 5.40 7.80
CPSI 160916P00050000 P 09/16/16 50.0 8.50 13.40
CPSI 160916P00055000 P 09/16/16 55.0 14.10 17.70
CPSI 160916P00060000 P 09/16/16 60.0 18.50 23.20
CPSI 160916P00065000 P 09/16/16 65.0 24.70 28.20
CPSI 160916P00070000 P 09/16/16 70.0 28.50 33.20
CPSI 160916P00075000 P 09/16/16 75.0 33.70 37.20
CPSI 160916P00080000 P 09/16/16 80.0 38.90 43.10
CPSI 161216C00030000 C 12/16/16 30.0 8.40 11.60
CPSI 161216C00035000 C 12/16/16 35.0 3.60 8.50
CPSI 161216C00040000 C 12/16/16 40.0 2.80 4.00
CPSI 161216C00045000 C 12/16/16 45.0 0.90 2.00
CPSI 161216C00050000 C 12/16/16 50.0 0.15 1.20
CPSI 161216C00055000 C 12/16/16 55.0 0.00 4.90
CPSI 161216C00060000 C 12/16/16 60.0 0.00 4.90
CPSI 161216C00065000 C 12/16/16 65.0 0.00 0.55
CPSI 161216C00070000 C 12/16/16 70.0 0.00 0.70
CPSI 161216C00075000 C 12/16/16 75.0 0.00 0.50
CPSI 161216P00030000 P 12/16/16 30.0 0.40 1.85
CPSI 161216P00035000 P 12/16/16 35.0 1.60 3.20
CPSI 161216P00040000 P 12/16/16 40.0 3.80 6.00
CPSI 161216P00045000 P 12/16/16 45.0 6.00 10.80
CPSI 161216P00050000 P 12/16/16 50.0 10.00 14.90
CPSI 161216P00055000 P 12/16/16 55.0 15.00 19.30
CPSI 161216P00060000 P 12/16/16 60.0 19.50 24.00
CPSI 161216P00065000 P 12/16/16 65.0 24.00 28.70
CPSI 161216P00070000 P 12/16/16 70.0 29.00 33.70
CPSI 161216P00075000 P 12/16/16 75.0 35.00 38.10

OPRA data is delayed 15 minutes.