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 (2014-08-15)Premium Content

Micros Systems Inc (MCRS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCRS 140920C00030000 C 09/20/14 30.0 35.60 40.30
MCRS 140920C00035000 C 09/20/14 35.0 30.70 35.30
MCRS 140920C00040000 C 09/20/14 40.0 25.70 30.30
MCRS 140920C00045000 C 09/20/14 45.0 20.70 25.30
MCRS 140920C00050000 C 09/20/14 50.0 15.70 20.30
MCRS 140920C00055000 C 09/20/14 55.0 10.70 15.30
MCRS 140920C00060000 C 09/20/14 60.0 5.50 10.30
MCRS 140920C00065000 C 09/20/14 65.0 2.95 3.10
MCRS 140920C00070000 C 09/20/14 70.0 0.00 0.05
MCRS 140920C00075000 C 09/20/14 75.0 0.00 0.05
MCRS 140920C00080000 C 09/20/14 80.0 0.00 0.05
MCRS 140920C00085000 C 09/20/14 85.0 0.00 0.05
MCRS 140920C00090000 C 09/20/14 90.0 0.00 0.05
MCRS 140920C00095000 C 09/20/14 95.0 0.00 0.50
MCRS 140920P00030000 P 09/20/14 30.0 0.00 0.50
MCRS 140920P00035000 P 09/20/14 35.0 0.00 0.50
MCRS 140920P00040000 P 09/20/14 40.0 0.00 0.05
MCRS 140920P00045000 P 09/20/14 45.0 0.00 0.05
MCRS 140920P00050000 P 09/20/14 50.0 0.00 0.05
MCRS 140920P00055000 P 09/20/14 55.0 0.00 0.05
MCRS 140920P00060000 P 09/20/14 60.0 0.00 0.05
MCRS 140920P00065000 P 09/20/14 65.0 0.00 0.05
MCRS 140920P00070000 P 09/20/14 70.0 0.00 4.80
MCRS 140920P00075000 P 09/20/14 75.0 4.50 9.40
MCRS 140920P00080000 P 09/20/14 80.0 9.70 14.40
MCRS 140920P00085000 P 09/20/14 85.0 14.70 19.40
MCRS 140920P00090000 P 09/20/14 90.0 19.70 24.40
MCRS 140920P00095000 P 09/20/14 95.0 24.70 29.40
MCRS 141018C00040000 C 10/18/14 40.0 25.70 30.30
MCRS 141018C00045000 C 10/18/14 45.0 20.70 25.30
MCRS 141018C00050000 C 10/18/14 50.0 15.70 20.30
MCRS 141018C00055000 C 10/18/14 55.0 10.70 15.40
MCRS 141018C00060000 C 10/18/14 60.0 5.60 10.40
MCRS 141018C00065000 C 10/18/14 65.0 0.60 3.10
MCRS 141018C00070000 C 10/18/14 70.0 0.00 0.05
MCRS 141018C00075000 C 10/18/14 75.0 0.00 0.05
MCRS 141018C00080000 C 10/18/14 80.0 0.00 0.05
MCRS 141018C00085000 C 10/18/14 85.0 0.00 0.05
MCRS 141018C00090000 C 10/18/14 90.0 0.00 0.05
MCRS 141018C00095000 C 10/18/14 95.0 0.00 0.40
MCRS 141018C00100000 C 10/18/14 100.0 0.00 0.40
MCRS 141018P00040000 P 10/18/14 40.0 0.00 0.05
MCRS 141018P00045000 P 10/18/14 45.0 0.00 0.05
MCRS 141018P00050000 P 10/18/14 50.0 0.00 0.05
MCRS 141018P00055000 P 10/18/14 55.0 0.00 0.05
MCRS 141018P00060000 P 10/18/14 60.0 0.00 0.10
MCRS 141018P00065000 P 10/18/14 65.0 0.00 0.05
MCRS 141018P00070000 P 10/18/14 70.0 0.00 4.80
MCRS 141018P00075000 P 10/18/14 75.0 4.60 9.40
MCRS 141018P00080000 P 10/18/14 80.0 9.70 14.40
MCRS 141018P00085000 P 10/18/14 85.0 14.70 19.40
MCRS 141018P00090000 P 10/18/14 90.0 19.70 24.40
MCRS 141018P00095000 P 10/18/14 95.0 24.80 29.40
MCRS 141018P00100000 P 10/18/14 100.0 29.80 34.40
MCRS 141220C00030000 C 12/20/14 30.0 35.80 40.40
MCRS 141220C00035000 C 12/20/14 35.0 30.70 35.40
MCRS 141220C00040000 C 12/20/14 40.0 25.80 30.40
MCRS 141220C00045000 C 12/20/14 45.0 20.80 25.30
MCRS 141220C00050000 C 12/20/14 50.0 15.80 20.30
MCRS 141220C00055000 C 12/20/14 55.0 10.70 14.40
MCRS 141220C00060000 C 12/20/14 60.0 5.60 10.40
MCRS 141220C00065000 C 12/20/14 65.0 2.95 3.10
MCRS 141220C00070000 C 12/20/14 70.0 0.00 0.05
MCRS 141220C00075000 C 12/20/14 75.0 0.00 0.05
MCRS 141220C00080000 C 12/20/14 80.0 0.00 0.05
MCRS 141220C00085000 C 12/20/14 85.0 0.00 0.05
MCRS 141220C00090000 C 12/20/14 90.0 0.00 0.05
MCRS 141220C00095000 C 12/20/14 95.0 0.00 0.05
MCRS 141220P00030000 P 12/20/14 30.0 0.00 0.05
MCRS 141220P00035000 P 12/20/14 35.0 0.00 0.05
MCRS 141220P00040000 P 12/20/14 40.0 0.00 0.05
MCRS 141220P00045000 P 12/20/14 45.0 0.00 0.05
MCRS 141220P00050000 P 12/20/14 50.0 0.00 0.05
MCRS 141220P00055000 P 12/20/14 55.0 0.00 0.05
MCRS 141220P00060000 P 12/20/14 60.0 0.00 0.10
MCRS 141220P00065000 P 12/20/14 65.0 0.00 0.05
MCRS 141220P00070000 P 12/20/14 70.0 0.00 4.80
MCRS 141220P00075000 P 12/20/14 75.0 4.50 9.40
MCRS 141220P00080000 P 12/20/14 80.0 9.70 14.40
MCRS 141220P00085000 P 12/20/14 85.0 14.70 19.30
MCRS 141220P00090000 P 12/20/14 90.0 19.80 24.30
MCRS 141220P00095000 P 12/20/14 95.0 24.80 29.40
MCRS 150320C00040000 C 03/20/15 40.0 25.70 30.40
MCRS 150320C00045000 C 03/20/15 45.0 20.70 25.30
MCRS 150320C00050000 C 03/20/15 50.0 15.70 20.30
MCRS 150320C00055000 C 03/20/15 55.0 10.70 15.40
MCRS 150320C00060000 C 03/20/15 60.0 5.80 10.50
MCRS 150320C00065000 C 03/20/15 65.0 2.95 3.10
MCRS 150320C00070000 C 03/20/15 70.0 0.00 0.05
MCRS 150320C00075000 C 03/20/15 75.0 0.00 0.05
MCRS 150320C00080000 C 03/20/15 80.0 0.00 0.05
MCRS 150320C00085000 C 03/20/15 85.0 0.00 0.05
MCRS 150320C00090000 C 03/20/15 90.0 0.00 0.05
MCRS 150320C00095000 C 03/20/15 95.0 0.00 0.05
MCRS 150320C00100000 C 03/20/15 100.0 0.00 0.35
MCRS 150320P00040000 P 03/20/15 40.0 0.00 0.05
MCRS 150320P00045000 P 03/20/15 45.0 0.00 0.05
MCRS 150320P00050000 P 03/20/15 50.0 0.00 0.05
MCRS 150320P00055000 P 03/20/15 55.0 0.00 0.05
MCRS 150320P00060000 P 03/20/15 60.0 0.00 0.10
MCRS 150320P00065000 P 03/20/15 65.0 0.00 0.05
MCRS 150320P00070000 P 03/20/15 70.0 0.00 4.80
MCRS 150320P00075000 P 03/20/15 75.0 4.60 9.40
MCRS 150320P00080000 P 03/20/15 80.0 9.70 14.40
MCRS 150320P00085000 P 03/20/15 85.0 14.70 19.40
MCRS 150320P00090000 P 03/20/15 90.0 19.80 24.30
MCRS 150320P00095000 P 03/20/15 95.0 24.80 29.40
MCRS 150320P00100000 P 03/20/15 100.0 29.70 34.40

OPRA data is delayed 15 minutes.