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 (2015-06-12)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 150821C00030000 C 08/21/15 30.0 22.30 25.40
CPSI 150821C00035000 C 08/21/15 35.0 17.10 21.40
CPSI 150821C00040000 C 08/21/15 40.0 12.10 15.50
CPSI 150821C00045000 C 08/21/15 45.0 7.30 10.10
CPSI 150821C00050000 C 08/21/15 50.0 4.00 5.10
CPSI 150821C00055000 C 08/21/15 55.0 1.00 1.90
CPSI 150821C00060000 C 08/21/15 60.0 0.10 0.35
CPSI 150821C00065000 C 08/21/15 65.0 0.00 0.25
CPSI 150821C00070000 C 08/21/15 70.0 0.00 0.90
CPSI 150821C00075000 C 08/21/15 75.0 0.00 0.50
CPSI 150821C00080000 C 08/21/15 80.0 0.00 1.25
CPSI 150821P00030000 P 08/21/15 30.0 0.00 1.25
CPSI 150821P00035000 P 08/21/15 35.0 0.00 0.90
CPSI 150821P00040000 P 08/21/15 40.0 0.00 0.25
CPSI 150821P00045000 P 08/21/15 45.0 0.00 0.25
CPSI 150821P00050000 P 08/21/15 50.0 0.40 0.80
CPSI 150821P00055000 P 08/21/15 55.0 2.15 2.95
CPSI 150821P00060000 P 08/21/15 60.0 5.70 7.00
CPSI 150821P00065000 P 08/21/15 65.0 9.90 13.00
CPSI 150821P00070000 P 08/21/15 70.0 14.10 18.00
CPSI 150821P00075000 P 08/21/15 75.0 19.90 23.40
CPSI 150821P00080000 P 08/21/15 80.0 25.20 28.40
CPSI 150918C00030000 C 09/18/15 30.0 22.30 26.40
CPSI 150918C00035000 C 09/18/15 35.0 17.00 21.40
CPSI 150918C00040000 C 09/18/15 40.0 12.10 16.40
CPSI 150918C00045000 C 09/18/15 45.0 7.20 11.50
CPSI 150918C00050000 C 09/18/15 50.0 4.20 5.40
CPSI 150918C00055000 C 09/18/15 55.0 1.35 2.15
CPSI 150918C00060000 C 09/18/15 60.0 0.25 0.60
CPSI 150918C00065000 C 09/18/15 65.0 0.00 0.25
CPSI 150918C00070000 C 09/18/15 70.0 0.00 0.90
CPSI 150918C00075000 C 09/18/15 75.0 0.00 1.75
CPSI 150918C00080000 C 09/18/15 80.0 0.00 0.85
CPSI 150918C00085000 C 09/18/15 85.0 0.00 1.25
CPSI 150918P00030000 P 09/18/15 30.0 0.00 1.25
CPSI 150918P00035000 P 09/18/15 35.0 0.00 1.30
CPSI 150918P00040000 P 09/18/15 40.0 0.00 0.25
CPSI 150918P00045000 P 09/18/15 45.0 0.05 0.30
CPSI 150918P00050000 P 09/18/15 50.0 0.70 1.10
CPSI 150918P00055000 P 09/18/15 55.0 2.65 3.50
CPSI 150918P00060000 P 09/18/15 60.0 6.00 7.40
CPSI 150918P00065000 P 09/18/15 65.0 9.60 13.70
CPSI 150918P00070000 P 09/18/15 70.0 14.40 18.80
CPSI 150918P00075000 P 09/18/15 75.0 19.30 23.70
CPSI 150918P00080000 P 09/18/15 80.0 24.00 28.70
CPSI 150918P00085000 P 09/18/15 85.0 29.30 33.40
CPSI 151218C00030000 C 12/18/15 30.0 22.30 25.60
CPSI 151218C00035000 C 12/18/15 35.0 17.00 21.60
CPSI 151218C00040000 C 12/18/15 40.0 12.00 16.50
CPSI 151218C00045000 C 12/18/15 45.0 8.60 10.20
CPSI 151218C00050000 C 12/18/15 50.0 5.00 6.40
CPSI 151218C00055000 C 12/18/15 55.0 2.55 3.50
CPSI 151218C00060000 C 12/18/15 60.0 1.05 1.70
CPSI 151218C00065000 C 12/18/15 65.0 0.30 0.65
CPSI 151218C00070000 C 12/18/15 70.0 0.05 0.35
CPSI 151218C00075000 C 12/18/15 75.0 0.00 0.25
CPSI 151218C00080000 C 12/18/15 80.0 0.00 0.25
CPSI 151218P00030000 P 12/18/15 30.0 0.00 0.50
CPSI 151218P00035000 P 12/18/15 35.0 0.00 0.25
CPSI 151218P00040000 P 12/18/15 40.0 0.15 0.45
CPSI 151218P00045000 P 12/18/15 45.0 0.70 1.15
CPSI 151218P00050000 P 12/18/15 50.0 1.95 2.55
CPSI 151218P00055000 P 12/18/15 55.0 4.20 5.20
CPSI 151218P00060000 P 12/18/15 60.0 7.60 8.80
CPSI 151218P00065000 P 12/18/15 65.0 11.60 12.90
CPSI 151218P00070000 P 12/18/15 70.0 15.00 19.30
CPSI 151218P00075000 P 12/18/15 75.0 19.60 24.30
CPSI 151218P00080000 P 12/18/15 80.0 25.50 29.30
CPSI 160318C00030000 C 03/18/16 30.0 21.90 26.50
CPSI 160318C00035000 C 03/18/16 35.0 17.00 21.60
CPSI 160318C00040000 C 03/18/16 40.0 12.00 16.60
CPSI 160318C00045000 C 03/18/16 45.0 9.10 10.60
CPSI 160318C00050000 C 03/18/16 50.0 5.80 6.80
CPSI 160318C00055000 C 03/18/16 55.0 3.30 4.00
CPSI 160318C00060000 C 03/18/16 60.0 1.70 2.25
CPSI 160318C00065000 C 03/18/16 65.0 0.75 1.45
CPSI 160318C00070000 C 03/18/16 70.0 0.25 0.65
CPSI 160318C00075000 C 03/18/16 75.0 0.05 0.45
CPSI 160318C00080000 C 03/18/16 80.0 0.00 0.30
CPSI 160318P00030000 P 03/18/16 30.0 0.00 0.25
CPSI 160318P00035000 P 03/18/16 35.0 0.05 0.45
CPSI 160318P00040000 P 03/18/16 40.0 0.55 0.95
CPSI 160318P00045000 P 03/18/16 45.0 1.40 1.90
CPSI 160318P00050000 P 03/18/16 50.0 3.00 3.70
CPSI 160318P00055000 P 03/18/16 55.0 5.50 6.40
CPSI 160318P00060000 P 03/18/16 60.0 8.80 9.80
CPSI 160318P00065000 P 03/18/16 65.0 12.70 13.90
CPSI 160318P00070000 P 03/18/16 70.0 17.00 18.40
CPSI 160318P00075000 P 03/18/16 75.0 20.40 25.00
CPSI 160318P00080000 P 03/18/16 80.0 25.30 29.80

OPRA data is delayed 15 minutes.