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 (2014-06-13)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 140920C00040000 C 09/20/14 40.0 19.00 23.20
CPSI 140920C00045000 C 09/20/14 45.0 14.20 18.40
CPSI 140920C00050000 C 09/20/14 50.0 8.90 13.30
CPSI 140920C00055000 C 09/20/14 55.0 4.50 8.20
CPSI 140920C00060000 C 09/20/14 60.0 1.95 2.90
CPSI 140920C00065000 C 09/20/14 65.0 0.25 0.70
CPSI 140920C00070000 C 09/20/14 70.0 0.00 0.25
CPSI 140920C00075000 C 09/20/14 75.0 0.00 0.25
CPSI 140920C00080000 C 09/20/14 80.0 0.00 0.25
CPSI 140920C00085000 C 09/20/14 85.0 0.00 0.25
CPSI 140920C00090000 C 09/20/14 90.0 0.00 0.25
CPSI 140920P00040000 P 09/20/14 40.0 0.00 0.25
CPSI 140920P00045000 P 09/20/14 45.0 0.00 0.25
CPSI 140920P00050000 P 09/20/14 50.0 0.00 0.25
CPSI 140920P00055000 P 09/20/14 55.0 0.00 0.30
CPSI 140920P00060000 P 09/20/14 60.0 0.90 1.25
CPSI 140920P00065000 P 09/20/14 65.0 3.60 4.80
CPSI 140920P00070000 P 09/20/14 70.0 6.70 11.10
CPSI 140920P00075000 P 09/20/14 75.0 12.00 16.10
CPSI 140920P00080000 P 09/20/14 80.0 16.60 20.90
CPSI 140920P00085000 P 09/20/14 85.0 21.60 26.00
CPSI 140920P00090000 P 09/20/14 90.0 26.80 31.00
CPSI 141018C00035000 C 10/18/14 35.0 23.90 28.20
CPSI 141018C00040000 C 10/18/14 40.0 18.90 23.40
CPSI 141018C00045000 C 10/18/14 45.0 14.10 18.30
CPSI 141018C00050000 C 10/18/14 50.0 9.20 13.30
CPSI 141018C00055000 C 10/18/14 55.0 6.20 7.50
CPSI 141018C00060000 C 10/18/14 60.0 2.90 3.90
CPSI 141018C00065000 C 10/18/14 65.0 1.00 1.60
CPSI 141018C00070000 C 10/18/14 70.0 0.15 0.60
CPSI 141018C00075000 C 10/18/14 75.0 0.00 0.25
CPSI 141018C00080000 C 10/18/14 80.0 0.00 0.25
CPSI 141018C00085000 C 10/18/14 85.0 0.00 0.25
CPSI 141018C00090000 C 10/18/14 90.0 0.00 0.25
CPSI 141018P00035000 P 10/18/14 35.0 0.00 0.25
CPSI 141018P00040000 P 10/18/14 40.0 0.00 0.25
CPSI 141018P00045000 P 10/18/14 45.0 0.00 0.25
CPSI 141018P00050000 P 10/18/14 50.0 0.00 0.30
CPSI 141018P00055000 P 10/18/14 55.0 0.40 0.85
CPSI 141018P00060000 P 10/18/14 60.0 1.75 2.50
CPSI 141018P00065000 P 10/18/14 65.0 4.50 5.60
CPSI 141018P00070000 P 10/18/14 70.0 8.40 9.80
CPSI 141018P00075000 P 10/18/14 75.0 11.70 16.00
CPSI 141018P00080000 P 10/18/14 80.0 17.00 21.00
CPSI 141018P00085000 P 10/18/14 85.0 21.60 25.90
CPSI 141018P00090000 P 10/18/14 90.0 26.80 31.00
CPSI 141220C00035000 C 12/20/14 35.0 24.00 28.20
CPSI 141220C00040000 C 12/20/14 40.0 19.10 23.50
CPSI 141220C00045000 C 12/20/14 45.0 14.30 18.70
CPSI 141220C00050000 C 12/20/14 50.0 11.30 12.70
CPSI 141220C00055000 C 12/20/14 55.0 7.60 8.80
CPSI 141220C00060000 C 12/20/14 60.0 4.70 5.80
CPSI 141220C00065000 C 12/20/14 65.0 2.75 3.60
CPSI 141220C00070000 C 12/20/14 70.0 1.35 2.15
CPSI 141220C00075000 C 12/20/14 75.0 0.60 1.25
CPSI 141220C00080000 C 12/20/14 80.0 0.20 0.75
CPSI 141220C00085000 C 12/20/14 85.0 0.00 0.45
CPSI 141220C00090000 C 12/20/14 90.0 0.00 0.30
CPSI 141220P00035000 P 12/20/14 35.0 0.00 0.25
CPSI 141220P00040000 P 12/20/14 40.0 0.00 0.35
CPSI 141220P00045000 P 12/20/14 45.0 0.15 0.65
CPSI 141220P00050000 P 12/20/14 50.0 0.75 1.40
CPSI 141220P00055000 P 12/20/14 55.0 2.00 2.75
CPSI 141220P00060000 P 12/20/14 60.0 4.00 4.90
CPSI 141220P00065000 P 12/20/14 65.0 6.90 7.90
CPSI 141220P00070000 P 12/20/14 70.0 10.40 11.60
CPSI 141220P00075000 P 12/20/14 75.0 14.50 15.90
CPSI 141220P00080000 P 12/20/14 80.0 17.60 22.10
CPSI 141220P00085000 P 12/20/14 85.0 22.40 26.80
CPSI 141220P00090000 P 12/20/14 90.0 27.30 31.70
CPSI 150320C00035000 C 03/20/15 35.0 24.10 28.50
CPSI 150320C00040000 C 03/20/15 40.0 19.30 23.40
CPSI 150320C00045000 C 03/20/15 45.0 14.90 19.00
CPSI 150320C00050000 C 03/20/15 50.0 12.10 13.60
CPSI 150320C00055000 C 03/20/15 55.0 8.70 10.10
CPSI 150320C00060000 C 03/20/15 60.0 6.10 7.40
CPSI 150320C00065000 C 03/20/15 65.0 4.10 5.20
CPSI 150320C00070000 C 03/20/15 70.0 2.60 3.60
CPSI 150320C00075000 C 03/20/15 75.0 1.55 2.55
CPSI 150320C00080000 C 03/20/15 80.0 0.85 1.75
CPSI 150320C00085000 C 03/20/15 85.0 0.50 1.25
CPSI 150320C00090000 C 03/20/15 90.0 0.15 0.85
CPSI 150320C00095000 C 03/20/15 95.0 0.00 0.60
CPSI 150320P00035000 P 03/20/15 35.0 0.00 0.50
CPSI 150320P00040000 P 03/20/15 40.0 0.20 0.90
CPSI 150320P00045000 P 03/20/15 45.0 0.80 1.60
CPSI 150320P00050000 P 03/20/15 50.0 1.85 2.50
CPSI 150320P00055000 P 03/20/15 55.0 3.60 4.40
CPSI 150320P00060000 P 03/20/15 60.0 5.90 7.00
CPSI 150320P00065000 P 03/20/15 65.0 8.80 10.00
CPSI 150320P00070000 P 03/20/15 70.0 12.20 13.60
CPSI 150320P00075000 P 03/20/15 75.0 16.10 17.50
CPSI 150320P00080000 P 03/20/15 80.0 20.30 21.90
CPSI 150320P00085000 P 03/20/15 85.0 24.80 26.40
CPSI 150320P00090000 P 03/20/15 90.0 28.10 32.60
CPSI 150320P00095000 P 03/20/15 95.0 32.90 37.30

OPRA data is delayed 15 minutes.