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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 141122C00030000 C 11/22/14 30.0 32.00 33.70
CPSI 141122C00035000 C 11/22/14 35.0 26.90 28.60
CPSI 141122C00040000 C 11/22/14 40.0 21.70 23.60
CPSI 141122C00045000 C 11/22/14 45.0 17.10 18.40
CPSI 141122C00050000 C 11/22/14 50.0 12.10 13.40
CPSI 141122C00055000 C 11/22/14 55.0 7.20 8.40
CPSI 141122C00060000 C 11/22/14 60.0 2.80 3.80
CPSI 141122C00065000 C 11/22/14 65.0 0.60 1.00
CPSI 141122C00070000 C 11/22/14 70.0 0.00 0.25
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 0.00 0.25
CPSI 141122P00055000 P 11/22/14 55.0 0.05 0.25
CPSI 141122P00060000 P 11/22/14 60.0 0.75 1.10
CPSI 141122P00065000 P 11/22/14 65.0 3.10 4.00
CPSI 141122P00070000 P 11/22/14 70.0 7.40 8.70
CPSI 141122P00075000 P 11/22/14 75.0 12.20 13.60
CPSI 141122P00080000 P 11/22/14 80.0 17.10 18.50
CPSI 141122P00085000 P 11/22/14 85.0 22.00 23.50
CPSI 141220C00035000 C 12/20/14 35.0 27.00 28.60
CPSI 141220C00040000 C 12/20/14 40.0 22.20 23.40
CPSI 141220C00045000 C 12/20/14 45.0 17.00 18.60
CPSI 141220C00050000 C 12/20/14 50.0 12.00 13.60
CPSI 141220C00055000 C 12/20/14 55.0 7.30 8.60
CPSI 141220C00060000 C 12/20/14 60.0 3.70 4.40
CPSI 141220C00065000 C 12/20/14 65.0 1.35 1.85
CPSI 141220C00070000 C 12/20/14 70.0 0.30 0.65
CPSI 141220C00075000 C 12/20/14 75.0 0.00 0.25
CPSI 141220C00080000 C 12/20/14 80.0 0.00 0.25
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 0.00 0.25
CPSI 141220P00050000 P 12/20/14 50.0 0.00 0.25
CPSI 141220P00055000 P 12/20/14 55.0 0.35 0.65
CPSI 141220P00060000 P 12/20/14 60.0 1.60 1.95
CPSI 141220P00065000 P 12/20/14 65.0 4.00 4.70
CPSI 141220P00070000 P 12/20/14 70.0 7.90 8.80
CPSI 141220P00075000 P 12/20/14 75.0 12.20 13.70
CPSI 141220P00080000 P 12/20/14 80.0 17.10 18.60
CPSI 141220P00085000 P 12/20/14 85.0 22.00 23.50
CPSI 141220P00090000 P 12/20/14 90.0 26.90 28.60
CPSI 150320C00035000 C 03/20/15 35.0 27.00 28.60
CPSI 150320C00040000 C 03/20/15 40.0 22.10 23.40
CPSI 150320C00045000 C 03/20/15 45.0 17.10 18.80
CPSI 150320C00050000 C 03/20/15 50.0 12.50 13.80
CPSI 150320C00055000 C 03/20/15 55.0 8.40 9.80
CPSI 150320C00060000 C 03/20/15 60.0 5.30 6.50
CPSI 150320C00065000 C 03/20/15 65.0 3.10 4.10
CPSI 150320C00070000 C 03/20/15 70.0 1.60 2.45
CPSI 150320C00075000 C 03/20/15 75.0 0.65 1.40
CPSI 150320C00080000 C 03/20/15 80.0 0.20 0.80
CPSI 150320C00085000 C 03/20/15 85.0 0.00 0.50
CPSI 150320C00090000 C 03/20/15 90.0 0.00 0.30
CPSI 150320C00095000 C 03/20/15 95.0 0.00 0.25
CPSI 150320P00035000 P 03/20/15 35.0 0.00 0.25
CPSI 150320P00040000 P 03/20/15 40.0 0.00 0.35
CPSI 150320P00045000 P 03/20/15 45.0 0.15 0.70
CPSI 150320P00050000 P 03/20/15 50.0 0.70 1.35
CPSI 150320P00055000 P 03/20/15 55.0 1.75 2.60
CPSI 150320P00060000 P 03/20/15 60.0 3.60 4.60
CPSI 150320P00065000 P 03/20/15 65.0 6.40 7.40
CPSI 150320P00070000 P 03/20/15 70.0 9.60 10.90
CPSI 150320P00075000 P 03/20/15 75.0 13.70 15.10
CPSI 150320P00080000 P 03/20/15 80.0 18.20 19.50
CPSI 150320P00085000 P 03/20/15 85.0 23.00 24.50
CPSI 150320P00090000 P 03/20/15 90.0 27.80 29.40
CPSI 150320P00095000 P 03/20/15 95.0 32.40 34.10
CPSI 150619C00035000 C 06/19/15 35.0 26.90 28.70
CPSI 150619C00040000 C 06/19/15 40.0 21.90 23.70
CPSI 150619C00045000 C 06/19/15 45.0 17.10 18.70
CPSI 150619C00050000 C 06/19/15 50.0 12.80 14.50
CPSI 150619C00055000 C 06/19/15 55.0 9.10 11.00
CPSI 150619C00060000 C 06/19/15 60.0 6.40 8.00
CPSI 150619C00065000 C 06/19/15 65.0 4.30 5.70
CPSI 150619C00070000 C 06/19/15 70.0 2.65 4.00
CPSI 150619C00075000 C 06/19/15 75.0 1.60 2.65
CPSI 150619C00080000 C 06/19/15 80.0 0.80 1.85
CPSI 150619C00085000 C 06/19/15 85.0 0.35 1.25
CPSI 150619C00090000 C 06/19/15 90.0 0.10 0.85
CPSI 150619P00035000 P 06/19/15 35.0 0.00 0.50
CPSI 150619P00040000 P 06/19/15 40.0 0.15 0.85
CPSI 150619P00045000 P 06/19/15 45.0 0.70 1.50
CPSI 150619P00050000 P 06/19/15 50.0 1.65 2.60
CPSI 150619P00055000 P 06/19/15 55.0 3.00 4.30
CPSI 150619P00060000 P 06/19/15 60.0 5.10 6.60
CPSI 150619P00065000 P 06/19/15 65.0 7.90 9.60
CPSI 150619P00070000 P 06/19/15 70.0 11.00 13.00
CPSI 150619P00075000 P 06/19/15 75.0 14.80 16.90
CPSI 150619P00080000 P 06/19/15 80.0 19.10 21.30
CPSI 150619P00085000 P 06/19/15 85.0 23.60 25.80
CPSI 150619P00090000 P 06/19/15 90.0 28.30 30.70

OPRA data is delayed 15 minutes.