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 (2015-12-11)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Feb 9 2016 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 160219C00025000 C 02/19/16 25.0 29.50 32.10
CPSI 160219C00030000 C 02/19/16 30.0 24.50 27.10
CPSI 160219C00035000 C 02/19/16 35.0 20.90 21.90
CPSI 160219C00040000 C 02/19/16 40.0 14.50 17.10
CPSI 160219C00045000 C 02/19/16 45.0 9.50 12.20
CPSI 160219C00050000 C 02/19/16 50.0 4.60 7.20
CPSI 160219C00055000 C 02/19/16 55.0 1.00 3.10
CPSI 160219C00060000 C 02/19/16 60.0 0.00 0.95
CPSI 160219C00065000 C 02/19/16 65.0 0.00 0.50
CPSI 160219C00070000 C 02/19/16 70.0 0.00 0.50
CPSI 160219P00025000 P 02/19/16 25.0 0.00 0.60
CPSI 160219P00030000 P 02/19/16 30.0 0.00 0.60
CPSI 160219P00035000 P 02/19/16 35.0 0.00 0.60
CPSI 160219P00040000 P 02/19/16 40.0 0.00 0.60
CPSI 160219P00045000 P 02/19/16 45.0 0.00 0.50
CPSI 160219P00050000 P 02/19/16 50.0 0.00 0.70
CPSI 160219P00055000 P 02/19/16 55.0 0.45 1.85
CPSI 160219P00060000 P 02/19/16 60.0 3.30 5.70
CPSI 160219P00065000 P 02/19/16 65.0 7.90 10.50
CPSI 160219P00070000 P 02/19/16 70.0 12.90 15.50
CPSI 160318C00030000 C 03/18/16 30.0 26.10 26.90
CPSI 160318C00035000 C 03/18/16 35.0 19.50 22.20
CPSI 160318C00040000 C 03/18/16 40.0 14.50 17.20
CPSI 160318C00045000 C 03/18/16 45.0 9.70 12.30
CPSI 160318C00050000 C 03/18/16 50.0 5.30 7.80
CPSI 160318C00055000 C 03/18/16 55.0 2.10 4.20
CPSI 160318C00060000 C 03/18/16 60.0 0.65 1.90
CPSI 160318C00065000 C 03/18/16 65.0 0.00 0.80
CPSI 160318C00070000 C 03/18/16 70.0 0.00 0.65
CPSI 160318C00075000 C 03/18/16 75.0 0.00 0.60
CPSI 160318C00080000 C 03/18/16 80.0 0.00 0.50
CPSI 160318P00030000 P 03/18/16 30.0 0.00 0.60
CPSI 160318P00035000 P 03/18/16 35.0 0.00 0.60
CPSI 160318P00040000 P 03/18/16 40.0 0.00 0.60
CPSI 160318P00045000 P 03/18/16 45.0 0.00 0.50
CPSI 160318P00050000 P 03/18/16 50.0 0.35 0.85
CPSI 160318P00055000 P 03/18/16 55.0 1.50 3.10
CPSI 160318P00060000 P 03/18/16 60.0 4.10 6.40
CPSI 160318P00065000 P 03/18/16 65.0 8.20 10.70
CPSI 160318P00070000 P 03/18/16 70.0 12.90 15.60
CPSI 160318P00075000 P 03/18/16 75.0 17.90 20.50
CPSI 160318P00080000 P 03/18/16 80.0 22.90 25.50
CPSI 160617C00022500 C 06/17/16 22.5 32.00 34.70
CPSI 160617C00025000 C 06/17/16 25.0 29.50 32.20
CPSI 160617C00030000 C 06/17/16 30.0 24.60 27.30
CPSI 160617C00035000 C 06/17/16 35.0 19.70 22.40
CPSI 160617C00040000 C 06/17/16 40.0 15.00 17.60
CPSI 160617C00045000 C 06/17/16 45.0 11.90 13.20
CPSI 160617C00050000 C 06/17/16 50.0 7.00 9.60
CPSI 160617C00055000 C 06/17/16 55.0 4.40 6.70
CPSI 160617C00060000 C 06/17/16 60.0 2.60 4.40
CPSI 160617C00065000 C 06/17/16 65.0 0.90 2.90
CPSI 160617C00070000 C 06/17/16 70.0 0.10 5.00
CPSI 160617C00075000 C 06/17/16 75.0 0.00 4.00
CPSI 160617P00022500 P 06/17/16 22.5 0.00 0.80
CPSI 160617P00025000 P 06/17/16 25.0 0.00 0.80
CPSI 160617P00030000 P 06/17/16 30.0 0.00 0.50
CPSI 160617P00035000 P 06/17/16 35.0 0.00 0.50
CPSI 160617P00040000 P 06/17/16 40.0 0.40 0.90
CPSI 160617P00045000 P 06/17/16 45.0 1.00 1.50
CPSI 160617P00050000 P 06/17/16 50.0 1.85 3.80
CPSI 160617P00055000 P 06/17/16 55.0 3.80 6.10
CPSI 160617P00060000 P 06/17/16 60.0 6.70 9.20
CPSI 160617P00065000 P 06/17/16 65.0 10.10 12.90
CPSI 160617P00070000 P 06/17/16 70.0 13.00 17.50
CPSI 160617P00075000 P 06/17/16 75.0 17.50 22.00
CPSI 160916C00025000 C 09/16/16 25.0 31.00 32.20
CPSI 160916C00030000 C 09/16/16 30.0 24.60 27.30
CPSI 160916C00035000 C 09/16/16 35.0 19.80 22.40
CPSI 160916C00040000 C 09/16/16 40.0 15.30 18.10
CPSI 160916C00045000 C 09/16/16 45.0 12.50 13.80
CPSI 160916C00050000 C 09/16/16 50.0 7.60 10.80
CPSI 160916C00055000 C 09/16/16 55.0 5.00 8.00
CPSI 160916C00060000 C 09/16/16 60.0 2.90 5.20
CPSI 160916C00065000 C 09/16/16 65.0 1.50 4.30
CPSI 160916C00070000 C 09/16/16 70.0 0.60 3.10
CPSI 160916C00075000 C 09/16/16 75.0 0.15 2.00
CPSI 160916C00080000 C 09/16/16 80.0 0.00 4.90
CPSI 160916P00025000 P 09/16/16 25.0 0.00 1.10
CPSI 160916P00030000 P 09/16/16 30.0 0.05 0.55
CPSI 160916P00035000 P 09/16/16 35.0 0.30 1.65
CPSI 160916P00040000 P 09/16/16 40.0 0.75 2.20
CPSI 160916P00045000 P 09/16/16 45.0 2.00 2.80
CPSI 160916P00050000 P 09/16/16 50.0 2.90 5.50
CPSI 160916P00055000 P 09/16/16 55.0 5.60 6.60
CPSI 160916P00060000 P 09/16/16 60.0 7.90 11.10
CPSI 160916P00065000 P 09/16/16 65.0 11.20 14.70
CPSI 160916P00070000 P 09/16/16 70.0 15.50 17.10
CPSI 160916P00075000 P 09/16/16 75.0 19.50 22.90
CPSI 160916P00080000 P 09/16/16 80.0 23.00 27.40

OPRA data is delayed 15 minutes.