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 (2014-09-12)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 141122C00030000 C 11/22/14 30.0 30.50 34.40
CPSI 141122C00035000 C 11/22/14 35.0 25.50 29.20
CPSI 141122C00040000 C 11/22/14 40.0 20.50 24.40
CPSI 141122C00045000 C 11/22/14 45.0 15.70 19.40
CPSI 141122C00050000 C 11/22/14 50.0 10.50 13.90
CPSI 141122C00055000 C 11/22/14 55.0 7.50 8.80
CPSI 141122C00060000 C 11/22/14 60.0 3.80 4.60
CPSI 141122C00065000 C 11/22/14 65.0 1.45 2.00
CPSI 141122C00070000 C 11/22/14 70.0 0.35 0.80
CPSI 141122C00075000 C 11/22/14 75.0 0.00 0.25
CPSI 141122C00080000 C 11/22/14 80.0 0.00 0.25
CPSI 141122C00085000 C 11/22/14 85.0 0.00 0.25
CPSI 141122P00030000 P 11/22/14 30.0 0.00 0.25
CPSI 141122P00035000 P 11/22/14 35.0 0.00 0.25
CPSI 141122P00040000 P 11/22/14 40.0 0.00 0.25
CPSI 141122P00045000 P 11/22/14 45.0 0.00 0.25
CPSI 141122P00050000 P 11/22/14 50.0 0.05 0.25
CPSI 141122P00055000 P 11/22/14 55.0 0.35 0.75
CPSI 141122P00060000 P 11/22/14 60.0 1.60 2.15
CPSI 141122P00065000 P 11/22/14 65.0 3.90 4.90
CPSI 141122P00070000 P 11/22/14 70.0 7.60 8.90
CPSI 141122P00075000 P 11/22/14 75.0 11.50 15.10
CPSI 141122P00080000 P 11/22/14 80.0 16.50 20.00
CPSI 141122P00085000 P 11/22/14 85.0 21.80 25.00
CPSI 141220C00035000 C 12/20/14 35.0 25.60 29.40
CPSI 141220C00040000 C 12/20/14 40.0 20.60 24.40
CPSI 141220C00045000 C 12/20/14 45.0 15.60 19.40
CPSI 141220C00050000 C 12/20/14 50.0 10.60 14.50
CPSI 141220C00055000 C 12/20/14 55.0 7.70 9.00
CPSI 141220C00060000 C 12/20/14 60.0 4.30 5.30
CPSI 141220C00065000 C 12/20/14 65.0 1.95 2.70
CPSI 141220C00070000 C 12/20/14 70.0 0.70 1.25
CPSI 141220C00075000 C 12/20/14 75.0 0.15 0.60
CPSI 141220C00080000 C 12/20/14 80.0 0.00 0.30
CPSI 141220C00085000 C 12/20/14 85.0 0.00 0.25
CPSI 141220C00090000 C 12/20/14 90.0 0.00 0.25
CPSI 141220P00035000 P 12/20/14 35.0 0.00 0.25
CPSI 141220P00040000 P 12/20/14 40.0 0.00 0.25
CPSI 141220P00045000 P 12/20/14 45.0 0.05 0.25
CPSI 141220P00050000 P 12/20/14 50.0 0.15 0.50
CPSI 141220P00055000 P 12/20/14 55.0 0.70 1.20
CPSI 141220P00060000 P 12/20/14 60.0 2.25 2.60
CPSI 141220P00065000 P 12/20/14 65.0 4.80 5.60
CPSI 141220P00070000 P 12/20/14 70.0 8.00 9.40
CPSI 141220P00075000 P 12/20/14 75.0 11.80 15.30
CPSI 141220P00080000 P 12/20/14 80.0 16.60 20.10
CPSI 141220P00085000 P 12/20/14 85.0 21.30 25.10
CPSI 141220P00090000 P 12/20/14 90.0 26.10 30.00
CPSI 150320C00035000 C 03/20/15 35.0 25.60 29.40
CPSI 150320C00040000 C 03/20/15 40.0 20.60 24.40
CPSI 150320C00045000 C 03/20/15 45.0 15.60 19.50
CPSI 150320C00050000 C 03/20/15 50.0 12.60 14.00
CPSI 150320C00055000 C 03/20/15 55.0 8.70 9.90
CPSI 150320C00060000 C 03/20/15 60.0 5.70 6.80
CPSI 150320C00065000 C 03/20/15 65.0 3.50 4.60
CPSI 150320C00070000 C 03/20/15 70.0 1.95 2.95
CPSI 150320C00075000 C 03/20/15 75.0 0.95 1.85
CPSI 150320C00080000 C 03/20/15 80.0 0.40 1.10
CPSI 150320C00085000 C 03/20/15 85.0 0.10 0.70
CPSI 150320C00090000 C 03/20/15 90.0 0.00 0.45
CPSI 150320C00095000 C 03/20/15 95.0 0.00 0.30
CPSI 150320P00035000 P 03/20/15 35.0 0.00 0.25
CPSI 150320P00040000 P 03/20/15 40.0 0.00 0.45
CPSI 150320P00045000 P 03/20/15 45.0 0.30 0.90
CPSI 150320P00050000 P 03/20/15 50.0 0.95 1.70
CPSI 150320P00055000 P 03/20/15 55.0 2.20 3.00
CPSI 150320P00060000 P 03/20/15 60.0 4.20 4.80
CPSI 150320P00065000 P 03/20/15 65.0 6.90 8.00
CPSI 150320P00070000 P 03/20/15 70.0 10.20 11.40
CPSI 150320P00075000 P 03/20/15 75.0 14.20 15.50
CPSI 150320P00080000 P 03/20/15 80.0 18.50 19.90
CPSI 150320P00085000 P 03/20/15 85.0 22.60 25.90
CPSI 150320P00090000 P 03/20/15 90.0 27.10 30.70
CPSI 150320P00095000 P 03/20/15 95.0 32.00 35.60
CPSI 150619C00035000 C 06/19/15 35.0 25.50 29.20
CPSI 150619C00040000 C 06/19/15 40.0 20.80 24.60
CPSI 150619C00045000 C 06/19/15 45.0 15.90 19.70
CPSI 150619C00050000 C 06/19/15 50.0 13.00 14.70
CPSI 150619C00055000 C 06/19/15 55.0 9.50 11.20
CPSI 150619C00060000 C 06/19/15 60.0 6.60 8.30
CPSI 150619C00065000 C 06/19/15 65.0 4.50 6.00
CPSI 150619C00070000 C 06/19/15 70.0 2.90 4.20
CPSI 150619C00075000 C 06/19/15 75.0 1.80 2.95
CPSI 150619C00080000 C 06/19/15 80.0 1.00 2.10
CPSI 150619C00085000 C 06/19/15 85.0 0.50 1.45
CPSI 150619C00090000 C 06/19/15 90.0 0.20 1.05
CPSI 150619P00035000 P 06/19/15 35.0 0.00 0.55
CPSI 150619P00040000 P 06/19/15 40.0 0.25 1.00
CPSI 150619P00045000 P 06/19/15 45.0 0.85 1.75
CPSI 150619P00050000 P 06/19/15 50.0 1.90 2.90
CPSI 150619P00055000 P 06/19/15 55.0 3.50 4.70
CPSI 150619P00060000 P 06/19/15 60.0 5.70 7.10
CPSI 150619P00065000 P 06/19/15 65.0 8.40 9.90
CPSI 150619P00070000 P 06/19/15 70.0 11.70 13.40
CPSI 150619P00075000 P 06/19/15 75.0 15.40 17.30
CPSI 150619P00080000 P 06/19/15 80.0 19.50 21.50
CPSI 150619P00085000 P 06/19/15 85.0 23.90 26.00
CPSI 150619P00090000 P 06/19/15 90.0 28.20 31.80

OPRA data is delayed 15 minutes.