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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 140920C00040000 C 09/20/14 40.0 17.00 20.30
CPSI 140920C00045000 C 09/20/14 45.0 12.00 15.30
CPSI 140920C00050000 C 09/20/14 50.0 7.00 10.30
CPSI 140920C00055000 C 09/20/14 55.0 2.00 5.30
CPSI 140920C00060000 C 09/20/14 60.0 0.00 0.25
CPSI 140920C00065000 C 09/20/14 65.0 0.00 0.25
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 0.25
CPSI 140920P00060000 P 09/20/14 60.0 1.20 2.40
CPSI 140920P00065000 P 09/20/14 65.0 6.50 7.50
CPSI 140920P00070000 P 09/20/14 70.0 9.70 13.00
CPSI 140920P00075000 P 09/20/14 75.0 14.70 18.00
CPSI 140920P00080000 P 09/20/14 80.0 19.70 23.10
CPSI 140920P00085000 P 09/20/14 85.0 24.70 28.00
CPSI 140920P00090000 P 09/20/14 90.0 29.70 33.00
CPSI 141018C00035000 C 10/18/14 35.0 22.00 25.30
CPSI 141018C00040000 C 10/18/14 40.0 17.00 20.30
CPSI 141018C00045000 C 10/18/14 45.0 12.00 15.30
CPSI 141018C00050000 C 10/18/14 50.0 7.00 10.40
CPSI 141018C00055000 C 10/18/14 55.0 3.50 4.50
CPSI 141018C00060000 C 10/18/14 60.0 0.85 1.45
CPSI 141018C00065000 C 10/18/14 65.0 0.10 0.35
CPSI 141018C00070000 C 10/18/14 70.0 0.00 0.25
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 0.25
CPSI 141018P00055000 P 10/18/14 55.0 0.45 0.90
CPSI 141018P00060000 P 10/18/14 60.0 2.35 3.00
CPSI 141018P00065000 P 10/18/14 65.0 6.50 7.70
CPSI 141018P00070000 P 10/18/14 70.0 9.70 13.10
CPSI 141018P00075000 P 10/18/14 75.0 14.70 18.10
CPSI 141018P00080000 P 10/18/14 80.0 19.70 23.10
CPSI 141018P00085000 P 10/18/14 85.0 24.70 28.10
CPSI 141018P00090000 P 10/18/14 90.0 29.70 33.10
CPSI 141220C00035000 C 12/20/14 35.0 22.00 25.30
CPSI 141220C00040000 C 12/20/14 40.0 17.00 20.30
CPSI 141220C00045000 C 12/20/14 45.0 12.10 15.50
CPSI 141220C00050000 C 12/20/14 50.0 8.50 9.80
CPSI 141220C00055000 C 12/20/14 55.0 5.00 6.10
CPSI 141220C00060000 C 12/20/14 60.0 2.70 3.50
CPSI 141220C00065000 C 12/20/14 65.0 1.30 1.85
CPSI 141220C00070000 C 12/20/14 70.0 0.55 0.95
CPSI 141220C00075000 C 12/20/14 75.0 0.10 0.50
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 0.30
CPSI 141220P00045000 P 12/20/14 45.0 0.20 0.60
CPSI 141220P00050000 P 12/20/14 50.0 0.95 1.30
CPSI 141220P00055000 P 12/20/14 55.0 2.30 3.10
CPSI 141220P00060000 P 12/20/14 60.0 4.70 5.70
CPSI 141220P00065000 P 12/20/14 65.0 8.10 9.40
CPSI 141220P00070000 P 12/20/14 70.0 12.20 13.70
CPSI 141220P00075000 P 12/20/14 75.0 15.50 18.90
CPSI 141220P00080000 P 12/20/14 80.0 20.30 23.80
CPSI 141220P00085000 P 12/20/14 85.0 25.40 28.70
CPSI 141220P00090000 P 12/20/14 90.0 30.30 33.60
CPSI 150320C00035000 C 03/20/15 35.0 22.00 25.40
CPSI 150320C00040000 C 03/20/15 40.0 17.10 20.40
CPSI 150320C00045000 C 03/20/15 45.0 13.30 14.70
CPSI 150320C00050000 C 03/20/15 50.0 9.40 10.70
CPSI 150320C00055000 C 03/20/15 55.0 6.40 7.50
CPSI 150320C00060000 C 03/20/15 60.0 4.10 5.00
CPSI 150320C00065000 C 03/20/15 65.0 2.55 3.20
CPSI 150320C00070000 C 03/20/15 70.0 1.25 2.05
CPSI 150320C00075000 C 03/20/15 75.0 0.70 1.30
CPSI 150320C00080000 C 03/20/15 80.0 0.45 0.80
CPSI 150320C00085000 C 03/20/15 85.0 0.15 0.55
CPSI 150320C00090000 C 03/20/15 90.0 0.00 0.40
CPSI 150320C00095000 C 03/20/15 95.0 0.00 0.25
CPSI 150320P00035000 P 03/20/15 35.0 0.00 0.45
CPSI 150320P00040000 P 03/20/15 40.0 0.25 0.80
CPSI 150320P00045000 P 03/20/15 45.0 0.90 1.55
CPSI 150320P00050000 P 03/20/15 50.0 2.10 2.75
CPSI 150320P00055000 P 03/20/15 55.0 4.00 5.00
CPSI 150320P00060000 P 03/20/15 60.0 6.60 7.70
CPSI 150320P00065000 P 03/20/15 65.0 9.80 11.10
CPSI 150320P00070000 P 03/20/15 70.0 13.60 15.10
CPSI 150320P00075000 P 03/20/15 75.0 17.80 19.40
CPSI 150320P00080000 P 03/20/15 80.0 21.40 24.00
CPSI 150320P00085000 P 03/20/15 85.0 26.10 29.50
CPSI 150320P00090000 P 03/20/15 90.0 30.90 34.30
CPSI 150320P00095000 P 03/20/15 95.0 35.90 39.20

OPRA data is delayed 15 minutes.