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 (2016-06-10)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 160819C00020000 C 08/19/16 20.0 19.70 22.30
CPSI 160819C00022500 C 08/19/16 22.5 15.80 20.40
CPSI 160819C00025000 C 08/19/16 25.0 13.30 17.90
CPSI 160819C00030000 C 08/19/16 30.0 8.30 12.30
CPSI 160819C00035000 C 08/19/16 35.0 3.40 8.00
CPSI 160819C00040000 C 08/19/16 40.0 1.75 2.60
CPSI 160819C00045000 C 08/19/16 45.0 0.25 1.00
CPSI 160819C00050000 C 08/19/16 50.0 0.00 4.90
CPSI 160819C00055000 C 08/19/16 55.0 0.00 0.40
CPSI 160819P00020000 P 08/19/16 20.0 0.00 0.35
CPSI 160819P00022500 P 08/19/16 22.5 0.00 4.90
CPSI 160819P00025000 P 08/19/16 25.0 0.00 0.35
CPSI 160819P00030000 P 08/19/16 30.0 0.00 0.50
CPSI 160819P00035000 P 08/19/16 35.0 0.20 0.80
CPSI 160819P00040000 P 08/19/16 40.0 1.25 2.95
CPSI 160819P00045000 P 08/19/16 45.0 4.10 7.00
CPSI 160819P00050000 P 08/19/16 50.0 8.00 11.60
CPSI 160819P00055000 P 08/19/16 55.0 13.40 16.40
CPSI 160916C00025000 C 09/16/16 25.0 14.80 17.30
CPSI 160916C00030000 C 09/16/16 30.0 8.30 12.70
CPSI 160916C00035000 C 09/16/16 35.0 4.10 7.50
CPSI 160916C00040000 C 09/16/16 40.0 2.00 3.60
CPSI 160916C00045000 C 09/16/16 45.0 0.50 0.90
CPSI 160916C00050000 C 09/16/16 50.0 0.00 0.65
CPSI 160916C00055000 C 09/16/16 55.0 0.00 0.40
CPSI 160916C00060000 C 09/16/16 60.0 0.00 0.70
CPSI 160916C00065000 C 09/16/16 65.0 0.00 0.35
CPSI 160916C00070000 C 09/16/16 70.0 0.00 4.90
CPSI 160916C00075000 C 09/16/16 75.0 0.00 4.90
CPSI 160916C00080000 C 09/16/16 80.0 0.00 0.70
CPSI 160916P00025000 P 09/16/16 25.0 0.00 0.40
CPSI 160916P00030000 P 09/16/16 30.0 0.00 0.55
CPSI 160916P00035000 P 09/16/16 35.0 0.25 1.05
CPSI 160916P00040000 P 09/16/16 40.0 1.60 3.60
CPSI 160916P00045000 P 09/16/16 45.0 5.00 6.40
CPSI 160916P00050000 P 09/16/16 50.0 7.50 11.10
CPSI 160916P00055000 P 09/16/16 55.0 13.40 16.50
CPSI 160916P00060000 P 09/16/16 60.0 17.90 22.50
CPSI 160916P00065000 P 09/16/16 65.0 23.00 27.50
CPSI 160916P00070000 P 09/16/16 70.0 28.00 32.50
CPSI 160916P00075000 P 09/16/16 75.0 33.00 37.50
CPSI 160916P00080000 P 09/16/16 80.0 38.40 41.70
CPSI 161216C00030000 C 12/16/16 30.0 9.20 12.50
CPSI 161216C00035000 C 12/16/16 35.0 4.10 9.00
CPSI 161216C00040000 C 12/16/16 40.0 2.75 5.00
CPSI 161216C00045000 C 12/16/16 45.0 1.30 2.90
CPSI 161216C00050000 C 12/16/16 50.0 0.35 1.30
CPSI 161216C00055000 C 12/16/16 55.0 0.05 0.50
CPSI 161216C00060000 C 12/16/16 60.0 0.00 0.50
CPSI 161216C00065000 C 12/16/16 65.0 0.00 4.90
CPSI 161216C00070000 C 12/16/16 70.0 0.00 4.90
CPSI 161216C00075000 C 12/16/16 75.0 0.00 0.50
CPSI 161216P00030000 P 12/16/16 30.0 0.50 1.70
CPSI 161216P00035000 P 12/16/16 35.0 1.10 2.45
CPSI 161216P00040000 P 12/16/16 40.0 2.95 5.10
CPSI 161216P00045000 P 12/16/16 45.0 6.60 9.70
CPSI 161216P00050000 P 12/16/16 50.0 9.50 13.60
CPSI 161216P00055000 P 12/16/16 55.0 13.60 18.40
CPSI 161216P00060000 P 12/16/16 60.0 18.50 23.10
CPSI 161216P00065000 P 12/16/16 65.0 23.40 28.00
CPSI 161216P00070000 P 12/16/16 70.0 28.30 32.90
CPSI 161216P00075000 P 12/16/16 75.0 33.80 37.00
CPSI 170317C00022500 C 03/17/17 22.5 15.90 19.90
CPSI 170317C00025000 C 03/17/17 25.0 13.30 17.90
CPSI 170317C00030000 C 03/17/17 30.0 9.10 13.10
CPSI 170317C00035000 C 03/17/17 35.0 4.60 9.30
CPSI 170317C00040000 C 03/17/17 40.0 3.00 5.90
CPSI 170317C00045000 C 03/17/17 45.0 0.60 3.50
CPSI 170317C00050000 C 03/17/17 50.0 0.70 1.95
CPSI 170317C00055000 C 03/17/17 55.0 0.15 1.25
CPSI 170317C00060000 C 03/17/17 60.0 0.05 0.85
CPSI 170317P00022500 P 03/17/17 22.5 0.00 1.00
CPSI 170317P00025000 P 03/17/17 25.0 0.15 1.75
CPSI 170317P00030000 P 03/17/17 30.0 0.60 2.65
CPSI 170317P00035000 P 03/17/17 35.0 1.35 4.50
CPSI 170317P00040000 P 03/17/17 40.0 3.90 7.30
CPSI 170317P00045000 P 03/17/17 45.0 6.70 10.30
CPSI 170317P00050000 P 03/17/17 50.0 10.40 14.30
CPSI 170317P00055000 P 03/17/17 55.0 14.70 17.60
CPSI 170317P00060000 P 03/17/17 60.0 20.20 23.70

OPRA data is delayed 15 minutes.