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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 141220C00035000 C 12/20/14 35.0 22.60 25.40
CPSI 141220C00040000 C 12/20/14 40.0 17.00 21.00
CPSI 141220C00045000 C 12/20/14 45.0 12.00 16.00
CPSI 141220C00050000 C 12/20/14 50.0 7.00 11.10
CPSI 141220C00055000 C 12/20/14 55.0 3.70 4.70
CPSI 141220C00060000 C 12/20/14 60.0 0.85 1.50
CPSI 141220C00065000 C 12/20/14 65.0 0.00 0.30
CPSI 141220C00070000 C 12/20/14 70.0 0.00 0.25
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 0.25 0.60
CPSI 141220P00060000 P 12/20/14 60.0 2.00 2.65
CPSI 141220P00065000 P 12/20/14 65.0 4.60 7.20
CPSI 141220P00070000 P 12/20/14 70.0 9.00 13.20
CPSI 141220P00075000 P 12/20/14 75.0 14.00 18.20
CPSI 141220P00080000 P 12/20/14 80.0 19.00 23.20
CPSI 141220P00085000 P 12/20/14 85.0 24.00 28.20
CPSI 141220P00090000 P 12/20/14 90.0 29.80 32.40
CPSI 150117C00030000 C 01/17/15 30.0 27.00 31.00
CPSI 150117C00035000 C 01/17/15 35.0 21.70 26.20
CPSI 150117C00040000 C 01/17/15 40.0 16.70 21.10
CPSI 150117C00045000 C 01/17/15 45.0 11.70 16.20
CPSI 150117C00050000 C 01/17/15 50.0 7.30 11.30
CPSI 150117C00055000 C 01/17/15 55.0 4.40 5.40
CPSI 150117C00060000 C 01/17/15 60.0 1.65 2.30
CPSI 150117C00065000 C 01/17/15 65.0 0.40 0.80
CPSI 150117C00070000 C 01/17/15 70.0 0.00 0.30
CPSI 150117C00075000 C 01/17/15 75.0 0.00 0.25
CPSI 150117C00080000 C 01/17/15 80.0 0.00 0.25
CPSI 150117C00085000 C 01/17/15 85.0 0.00 0.25
CPSI 150117P00030000 P 01/17/15 30.0 0.00 0.25
CPSI 150117P00035000 P 01/17/15 35.0 0.00 0.25
CPSI 150117P00040000 P 01/17/15 40.0 0.00 0.25
CPSI 150117P00045000 P 01/17/15 45.0 0.00 0.25
CPSI 150117P00050000 P 01/17/15 50.0 0.05 0.40
CPSI 150117P00055000 P 01/17/15 55.0 0.75 1.25
CPSI 150117P00060000 P 01/17/15 60.0 2.65 3.40
CPSI 150117P00065000 P 01/17/15 65.0 6.20 7.20
CPSI 150117P00070000 P 01/17/15 70.0 9.10 13.30
CPSI 150117P00075000 P 01/17/15 75.0 14.00 18.50
CPSI 150117P00080000 P 01/17/15 80.0 19.00 23.50
CPSI 150117P00085000 P 01/17/15 85.0 24.40 28.00
CPSI 150320C00035000 C 03/20/15 35.0 22.00 26.00
CPSI 150320C00040000 C 03/20/15 40.0 16.70 21.20
CPSI 150320C00045000 C 03/20/15 45.0 12.20 16.20
CPSI 150320C00050000 C 03/20/15 50.0 9.10 10.30
CPSI 150320C00055000 C 03/20/15 55.0 5.70 6.70
CPSI 150320C00060000 C 03/20/15 60.0 3.00 4.00
CPSI 150320C00065000 C 03/20/15 65.0 1.45 2.15
CPSI 150320C00070000 C 03/20/15 70.0 0.65 1.15
CPSI 150320C00075000 C 03/20/15 75.0 0.15 0.60
CPSI 150320C00080000 C 03/20/15 80.0 0.00 0.35
CPSI 150320C00085000 C 03/20/15 85.0 0.00 0.25
CPSI 150320C00090000 C 03/20/15 90.0 0.00 0.25
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 0.40
CPSI 150320P00045000 P 03/20/15 45.0 0.25 0.75
CPSI 150320P00050000 P 03/20/15 50.0 0.90 1.50
CPSI 150320P00055000 P 03/20/15 55.0 2.35 3.10
CPSI 150320P00060000 P 03/20/15 60.0 4.60 5.60
CPSI 150320P00065000 P 03/20/15 65.0 7.90 9.00
CPSI 150320P00070000 P 03/20/15 70.0 11.90 13.10
CPSI 150320P00075000 P 03/20/15 75.0 14.90 19.20
CPSI 150320P00080000 P 03/20/15 80.0 19.60 24.10
CPSI 150320P00085000 P 03/20/15 85.0 24.50 28.90
CPSI 150320P00090000 P 03/20/15 90.0 29.40 34.00
CPSI 150320P00095000 P 03/20/15 95.0 34.50 38.50
CPSI 150619C00035000 C 06/19/15 35.0 22.00 26.00
CPSI 150619C00040000 C 06/19/15 40.0 16.80 21.40
CPSI 150619C00045000 C 06/19/15 45.0 13.90 15.20
CPSI 150619C00050000 C 06/19/15 50.0 10.10 11.30
CPSI 150619C00055000 C 06/19/15 55.0 6.80 8.00
CPSI 150619C00060000 C 06/19/15 60.0 4.40 5.50
CPSI 150619C00065000 C 06/19/15 65.0 2.70 3.70
CPSI 150619C00070000 C 06/19/15 70.0 1.50 2.30
CPSI 150619C00075000 C 06/19/15 75.0 0.75 1.45
CPSI 150619C00080000 C 06/19/15 80.0 0.30 0.95
CPSI 150619C00085000 C 06/19/15 85.0 0.05 0.65
CPSI 150619C00090000 C 06/19/15 90.0 0.00 0.45
CPSI 150619P00035000 P 06/19/15 35.0 0.00 0.50
CPSI 150619P00040000 P 06/19/15 40.0 0.25 0.90
CPSI 150619P00045000 P 06/19/15 45.0 0.90 1.65
CPSI 150619P00050000 P 06/19/15 50.0 2.10 2.85
CPSI 150619P00055000 P 06/19/15 55.0 3.90 4.70
CPSI 150619P00060000 P 06/19/15 60.0 6.50 7.20
CPSI 150619P00065000 P 06/19/15 65.0 9.60 10.90
CPSI 150619P00070000 P 06/19/15 70.0 13.40 14.80
CPSI 150619P00075000 P 06/19/15 75.0 17.50 19.00
CPSI 150619P00080000 P 06/19/15 80.0 22.00 23.60
CPSI 150619P00085000 P 06/19/15 85.0 25.30 29.40
CPSI 150619P00090000 P 06/19/15 90.0 30.50 34.20

OPRA data is delayed 15 minutes.