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 (2014-12-12)Premium Content

Computer Programs And Systems Inc (CPSI)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPSI 141220C00035000 C 12/20/14 35.0 23.90 28.00
CPSI 141220C00040000 C 12/20/14 40.0 18.70 23.00
CPSI 141220C00045000 C 12/20/14 45.0 13.70 18.10
CPSI 141220C00050000 C 12/20/14 50.0 8.60 13.00
CPSI 141220C00055000 C 12/20/14 55.0 4.00 8.00
CPSI 141220C00060000 C 12/20/14 60.0 0.30 1.50
CPSI 141220C00065000 C 12/20/14 65.0 0.00 0.25
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 0.20
CPSI 141220P00050000 P 12/20/14 50.0 0.00 0.25
CPSI 141220P00055000 P 12/20/14 55.0 0.00 0.25
CPSI 141220P00060000 P 12/20/14 60.0 0.00 0.20
CPSI 141220P00065000 P 12/20/14 65.0 3.40 6.00
CPSI 141220P00070000 P 12/20/14 70.0 7.10 11.00
CPSI 141220P00075000 P 12/20/14 75.0 12.00 16.10
CPSI 141220P00080000 P 12/20/14 80.0 17.00 21.10
CPSI 141220P00085000 P 12/20/14 85.0 22.00 26.00
CPSI 141220P00090000 P 12/20/14 90.0 27.10 31.10
CPSI 150117C00030000 C 01/17/15 30.0 28.90 33.00
CPSI 150117C00035000 C 01/17/15 35.0 24.00 27.90
CPSI 150117C00040000 C 01/17/15 40.0 19.00 22.90
CPSI 150117C00045000 C 01/17/15 45.0 14.00 18.10
CPSI 150117C00050000 C 01/17/15 50.0 9.00 13.00
CPSI 150117C00055000 C 01/17/15 55.0 5.40 6.80
CPSI 150117C00060000 C 01/17/15 60.0 1.90 2.60
CPSI 150117C00065000 C 01/17/15 65.0 0.40 0.80
CPSI 150117C00070000 C 01/17/15 70.0 0.00 0.25
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 0.00 0.25
CPSI 150117P00055000 P 01/17/15 55.0 0.20 0.45
CPSI 150117P00060000 P 01/17/15 60.0 1.30 1.90
CPSI 150117P00065000 P 01/17/15 65.0 4.20 5.20
CPSI 150117P00070000 P 01/17/15 70.0 7.10 11.20
CPSI 150117P00075000 P 01/17/15 75.0 12.10 16.00
CPSI 150117P00080000 P 01/17/15 80.0 17.10 21.00
CPSI 150117P00085000 P 01/17/15 85.0 22.10 26.00
CPSI 150320C00035000 C 03/20/15 35.0 23.90 28.00
CPSI 150320C00040000 C 03/20/15 40.0 18.50 23.20
CPSI 150320C00045000 C 03/20/15 45.0 13.60 17.90
CPSI 150320C00050000 C 03/20/15 50.0 9.30 13.40
CPSI 150320C00055000 C 03/20/15 55.0 6.60 7.80
CPSI 150320C00060000 C 03/20/15 60.0 3.70 4.60
CPSI 150320C00065000 C 03/20/15 65.0 1.75 2.45
CPSI 150320C00070000 C 03/20/15 70.0 0.65 1.20
CPSI 150320C00075000 C 03/20/15 75.0 0.15 0.55
CPSI 150320C00080000 C 03/20/15 80.0 0.00 0.30
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 0.25
CPSI 150320P00045000 P 03/20/15 45.0 0.05 0.40
CPSI 150320P00050000 P 03/20/15 50.0 0.45 0.90
CPSI 150320P00055000 P 03/20/15 55.0 1.50 2.05
CPSI 150320P00060000 P 03/20/15 60.0 3.40 4.20
CPSI 150320P00065000 P 03/20/15 65.0 6.20 7.30
CPSI 150320P00070000 P 03/20/15 70.0 10.00 11.20
CPSI 150320P00075000 P 03/20/15 75.0 12.90 16.80
CPSI 150320P00080000 P 03/20/15 80.0 17.50 22.00
CPSI 150320P00085000 P 03/20/15 85.0 22.40 26.90
CPSI 150320P00090000 P 03/20/15 90.0 27.40 31.90
CPSI 150320P00095000 P 03/20/15 95.0 32.50 36.60
CPSI 150619C00035000 C 06/19/15 35.0 23.90 28.00
CPSI 150619C00040000 C 06/19/15 40.0 18.60 23.20
CPSI 150619C00045000 C 06/19/15 45.0 14.20 18.40
CPSI 150619C00050000 C 06/19/15 50.0 11.10 12.60
CPSI 150619C00055000 C 06/19/15 55.0 7.80 9.10
CPSI 150619C00060000 C 06/19/15 60.0 5.10 6.20
CPSI 150619C00065000 C 06/19/15 65.0 3.10 4.10
CPSI 150619C00070000 C 06/19/15 70.0 1.80 2.60
CPSI 150619C00075000 C 06/19/15 75.0 0.90 1.60
CPSI 150619C00080000 C 06/19/15 80.0 0.40 1.00
CPSI 150619C00085000 C 06/19/15 85.0 0.10 0.65
CPSI 150619C00090000 C 06/19/15 90.0 0.00 0.40
CPSI 150619P00035000 P 06/19/15 35.0 0.00 0.30
CPSI 150619P00040000 P 06/19/15 40.0 0.15 0.60
CPSI 150619P00045000 P 06/19/15 45.0 0.60 1.15
CPSI 150619P00050000 P 06/19/15 50.0 1.50 2.20
CPSI 150619P00055000 P 06/19/15 55.0 3.00 3.90
CPSI 150619P00060000 P 06/19/15 60.0 5.20 6.30
CPSI 150619P00065000 P 06/19/15 65.0 8.10 9.30
CPSI 150619P00070000 P 06/19/15 70.0 11.70 13.00
CPSI 150619P00075000 P 06/19/15 75.0 15.70 17.10
CPSI 150619P00080000 P 06/19/15 80.0 20.10 21.60
CPSI 150619P00085000 P 06/19/15 85.0 23.40 27.50
CPSI 150619P00090000 P 06/19/15 90.0 28.20 32.20

OPRA data is delayed 15 minutes.