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 (2015-04-03)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCHP 150417C00024000 C 04/17/15 24.0 24.40 26.70
MCHP 150417C00025000 C 04/17/15 25.0 23.00 26.90
MCHP 150417C00026000 C 04/17/15 26.0 22.00 25.90
MCHP 150417C00027000 C 04/17/15 27.0 21.00 24.90
MCHP 150417C00028000 C 04/17/15 28.0 20.00 23.90
MCHP 150417C00029000 C 04/17/15 29.0 18.90 22.90
MCHP 150417C00030000 C 04/17/15 30.0 18.00 21.80
MCHP 150417C00031000 C 04/17/15 31.0 17.00 20.90
MCHP 150417C00032000 C 04/17/15 32.0 16.00 18.30
MCHP 150417C00033000 C 04/17/15 33.0 15.10 17.30
MCHP 150417C00034000 C 04/17/15 34.0 14.20 16.30
MCHP 150417C00035000 C 04/17/15 35.0 13.10 16.60
MCHP 150417C00036000 C 04/17/15 36.0 12.70 14.30
MCHP 150417C00037000 C 04/17/15 37.0 11.90 13.30
MCHP 150417C00038000 C 04/17/15 38.0 10.90 12.30
MCHP 150417C00039000 C 04/17/15 39.0 10.00 11.30
MCHP 150417C00040000 C 04/17/15 40.0 9.00 10.40
MCHP 150417C00041000 C 04/17/15 41.0 8.00 9.40
MCHP 150417C00042000 C 04/17/15 42.0 7.00 8.40
MCHP 150417C00043000 C 04/17/15 43.0 6.10 7.40
MCHP 150417C00044000 C 04/17/15 44.0 5.10 6.40
MCHP 150417C00045000 C 04/17/15 45.0 4.30 5.50
MCHP 150417C00046000 C 04/17/15 46.0 3.30 4.50
MCHP 150417C00047000 C 04/17/15 47.0 3.10 3.30
MCHP 150417C00048000 C 04/17/15 48.0 2.25 2.50
MCHP 150417C00049000 C 04/17/15 49.0 1.55 1.70
MCHP 150417C00050000 C 04/17/15 50.0 0.95 1.10
MCHP 150417C00055000 C 04/17/15 55.0 0.00 0.10
MCHP 150417C00060000 C 04/17/15 60.0 0.00 0.05
MCHP 150417C00065000 C 04/17/15 65.0 0.00 0.05
MCHP 150417C00070000 C 04/17/15 70.0 0.00 0.05
MCHP 150417P00024000 P 04/17/15 24.0 0.00 0.05
MCHP 150417P00025000 P 04/17/15 25.0 0.00 0.05
MCHP 150417P00026000 P 04/17/15 26.0 0.00 0.05
MCHP 150417P00027000 P 04/17/15 27.0 0.00 0.05
MCHP 150417P00028000 P 04/17/15 28.0 0.00 0.05
MCHP 150417P00029000 P 04/17/15 29.0 0.00 0.05
MCHP 150417P00030000 P 04/17/15 30.0 0.00 0.05
MCHP 150417P00031000 P 04/17/15 31.0 0.00 0.05
MCHP 150417P00032000 P 04/17/15 32.0 0.00 0.05
MCHP 150417P00033000 P 04/17/15 33.0 0.00 0.05
MCHP 150417P00034000 P 04/17/15 34.0 0.00 0.05
MCHP 150417P00035000 P 04/17/15 35.0 0.00 0.05
MCHP 150417P00036000 P 04/17/15 36.0 0.00 0.05
MCHP 150417P00037000 P 04/17/15 37.0 0.00 0.05
MCHP 150417P00038000 P 04/17/15 38.0 0.00 0.05
MCHP 150417P00039000 P 04/17/15 39.0 0.00 0.05
MCHP 150417P00040000 P 04/17/15 40.0 0.00 0.10
MCHP 150417P00041000 P 04/17/15 41.0 0.00 0.10
MCHP 150417P00042000 P 04/17/15 42.0 0.00 0.10
MCHP 150417P00043000 P 04/17/15 43.0 0.00 0.10
MCHP 150417P00044000 P 04/17/15 44.0 0.05 0.15
MCHP 150417P00045000 P 04/17/15 45.0 0.10 0.20
MCHP 150417P00046000 P 04/17/15 46.0 0.15 0.25
MCHP 150417P00047000 P 04/17/15 47.0 0.25 0.40
MCHP 150417P00048000 P 04/17/15 48.0 0.40 0.55
MCHP 150417P00049000 P 04/17/15 49.0 0.70 0.80
MCHP 150417P00050000 P 04/17/15 50.0 1.10 1.25
MCHP 150417P00055000 P 04/17/15 55.0 4.70 6.10
MCHP 150417P00060000 P 04/17/15 60.0 9.70 11.90
MCHP 150417P00065000 P 04/17/15 65.0 13.70 17.30
MCHP 150417P00070000 P 04/17/15 70.0 19.50 21.40
MCHP 150515C00039000 C 05/15/15 39.0 10.10 11.50
MCHP 150515C00040000 C 05/15/15 40.0 9.20 10.60
MCHP 150515C00041000 C 05/15/15 41.0 8.20 9.50
MCHP 150515C00042000 C 05/15/15 42.0 7.20 8.70
MCHP 150515C00043000 C 05/15/15 43.0 6.30 7.60
MCHP 150515C00044000 C 05/15/15 44.0 5.40 6.70
MCHP 150515C00045000 C 05/15/15 45.0 4.70 5.80
MCHP 150515C00046000 C 05/15/15 46.0 3.90 5.00
MCHP 150515C00047000 C 05/15/15 47.0 3.60 4.10
MCHP 150515C00048000 C 05/15/15 48.0 2.95 3.40
MCHP 150515C00049000 C 05/15/15 49.0 2.30 2.55
MCHP 150515C00050000 C 05/15/15 50.0 1.75 2.00
MCHP 150515C00055000 C 05/15/15 55.0 0.30 0.40
MCHP 150515C00060000 C 05/15/15 60.0 0.00 0.30
MCHP 150515C00065000 C 05/15/15 65.0 0.00 0.30
MCHP 150515C00070000 C 05/15/15 70.0 0.00 0.30
MCHP 150515C00075000 C 05/15/15 75.0 0.00 0.25
MCHP 150515P00039000 P 05/15/15 39.0 0.05 0.45
MCHP 150515P00040000 P 05/15/15 40.0 0.05 0.50
MCHP 150515P00041000 P 05/15/15 41.0 0.15 0.50
MCHP 150515P00042000 P 05/15/15 42.0 0.20 0.55
MCHP 150515P00043000 P 05/15/15 43.0 0.25 0.40
MCHP 150515P00044000 P 05/15/15 44.0 0.35 0.50
MCHP 150515P00045000 P 05/15/15 45.0 0.45 0.75
MCHP 150515P00046000 P 05/15/15 46.0 0.60 0.85
MCHP 150515P00047000 P 05/15/15 47.0 0.80 1.10
MCHP 150515P00048000 P 05/15/15 48.0 1.15 1.30
MCHP 150515P00049000 P 05/15/15 49.0 1.40 1.75
MCHP 150515P00050000 P 05/15/15 50.0 1.85 2.25
MCHP 150515P00055000 P 05/15/15 55.0 5.20 6.40
MCHP 150515P00060000 P 05/15/15 60.0 9.80 11.70
MCHP 150515P00065000 P 05/15/15 65.0 14.70 16.40
MCHP 150515P00070000 P 05/15/15 70.0 19.10 22.40
MCHP 150515P00075000 P 05/15/15 75.0 24.40 26.60
MCHP 150717C00027000 C 07/17/15 27.0 21.40 23.80
MCHP 150717C00028000 C 07/17/15 28.0 19.80 23.80
MCHP 150717C00029000 C 07/17/15 29.0 19.70 22.60
MCHP 150717C00030000 C 07/17/15 30.0 18.70 21.60
MCHP 150717C00031000 C 07/17/15 31.0 17.70 19.60
MCHP 150717C00032000 C 07/17/15 32.0 16.70 18.50
MCHP 150717C00033000 C 07/17/15 33.0 15.80 17.40
MCHP 150717C00034000 C 07/17/15 34.0 14.80 16.40
MCHP 150717C00035000 C 07/17/15 35.0 13.80 15.60
MCHP 150717C00036000 C 07/17/15 36.0 12.80 14.50
MCHP 150717C00037000 C 07/17/15 37.0 11.90 13.50
MCHP 150717C00038000 C 07/17/15 38.0 11.00 12.60
MCHP 150717C00039000 C 07/17/15 39.0 10.10 12.50
MCHP 150717C00040000 C 07/17/15 40.0 9.30 10.60
MCHP 150717C00041000 C 07/17/15 41.0 8.40 9.60
MCHP 150717C00042000 C 07/17/15 42.0 7.50 8.70
MCHP 150717C00043000 C 07/17/15 43.0 7.30 7.70
MCHP 150717C00044000 C 07/17/15 44.0 6.50 6.80
MCHP 150717C00045000 C 07/17/15 45.0 5.70 6.00
MCHP 150717C00046000 C 07/17/15 46.0 4.90 5.30
MCHP 150717C00047000 C 07/17/15 47.0 4.20 4.50
MCHP 150717C00048000 C 07/17/15 48.0 3.60 3.90
MCHP 150717C00049000 C 07/17/15 49.0 2.95 3.30
MCHP 150717C00050000 C 07/17/15 50.0 2.45 2.70
MCHP 150717C00055000 C 07/17/15 55.0 0.75 0.90
MCHP 150717C00060000 C 07/17/15 60.0 0.15 0.25
MCHP 150717C00065000 C 07/17/15 65.0 0.00 0.10
MCHP 150717C00070000 C 07/17/15 70.0 0.00 0.05
MCHP 150717C00075000 C 07/17/15 75.0 0.00 0.05
MCHP 150717P00027000 P 07/17/15 27.0 0.00 0.10
MCHP 150717P00028000 P 07/17/15 28.0 0.00 0.10
MCHP 150717P00029000 P 07/17/15 29.0 0.00 0.10
MCHP 150717P00030000 P 07/17/15 30.0 0.00 0.10
MCHP 150717P00031000 P 07/17/15 31.0 0.05 0.15
MCHP 150717P00032000 P 07/17/15 32.0 0.05 0.15
MCHP 150717P00033000 P 07/17/15 33.0 0.05 0.20
MCHP 150717P00034000 P 07/17/15 34.0 0.10 0.20
MCHP 150717P00035000 P 07/17/15 35.0 0.10 0.25
MCHP 150717P00036000 P 07/17/15 36.0 0.15 0.30
MCHP 150717P00037000 P 07/17/15 37.0 0.20 0.35
MCHP 150717P00038000 P 07/17/15 38.0 0.25 0.40
MCHP 150717P00039000 P 07/17/15 39.0 0.30 0.50
MCHP 150717P00040000 P 07/17/15 40.0 0.40 0.55
MCHP 150717P00041000 P 07/17/15 41.0 0.45 0.65
MCHP 150717P00042000 P 07/17/15 42.0 0.60 0.75
MCHP 150717P00043000 P 07/17/15 43.0 0.70 0.90
MCHP 150717P00044000 P 07/17/15 44.0 0.90 1.10
MCHP 150717P00045000 P 07/17/15 45.0 1.10 1.30
MCHP 150717P00046000 P 07/17/15 46.0 1.35 1.55
MCHP 150717P00047000 P 07/17/15 47.0 1.65 1.85
MCHP 150717P00048000 P 07/17/15 48.0 2.00 2.25
MCHP 150717P00049000 P 07/17/15 49.0 2.40 2.65
MCHP 150717P00050000 P 07/17/15 50.0 2.85 3.10
MCHP 150717P00055000 P 07/17/15 55.0 6.10 6.40
MCHP 150717P00060000 P 07/17/15 60.0 10.20 11.80
MCHP 150717P00065000 P 07/17/15 65.0 14.90 16.80
MCHP 150717P00070000 P 07/17/15 70.0 19.80 21.90
MCHP 150717P00075000 P 07/17/15 75.0 24.70 26.90
MCHP 151016C00029000 C 10/16/15 29.0 19.70 21.40
MCHP 151016C00030000 C 10/16/15 30.0 18.80 20.90
MCHP 151016C00031000 C 10/16/15 31.0 17.80 19.50
MCHP 151016C00032000 C 10/16/15 32.0 16.90 18.50
MCHP 151016C00033000 C 10/16/15 33.0 15.90 17.60
MCHP 151016C00034000 C 10/16/15 34.0 14.90 16.50
MCHP 151016C00035000 C 10/16/15 35.0 13.90 15.70
MCHP 151016C00036000 C 10/16/15 36.0 13.00 14.70
MCHP 151016C00037000 C 10/16/15 37.0 12.10 14.90
MCHP 151016C00038000 C 10/16/15 38.0 11.10 13.40
MCHP 151016C00039000 C 10/16/15 39.0 10.20 11.80
MCHP 151016C00040000 C 10/16/15 40.0 9.60 10.90
MCHP 151016C00041000 C 10/16/15 41.0 9.40 9.80
MCHP 151016C00042000 C 10/16/15 42.0 8.60 9.00
MCHP 151016C00043000 C 10/16/15 43.0 7.80 8.20
MCHP 151016C00044000 C 10/16/15 44.0 7.00 7.40
MCHP 151016C00045000 C 10/16/15 45.0 6.30 6.70
MCHP 151016C00046000 C 10/16/15 46.0 5.60 6.00
MCHP 151016C00047000 C 10/16/15 47.0 4.90 5.30
MCHP 151016C00048000 C 10/16/15 48.0 4.40 4.70
MCHP 151016C00049000 C 10/16/15 49.0 3.80 4.10
MCHP 151016C00050000 C 10/16/15 50.0 3.30 3.60
MCHP 151016C00055000 C 10/16/15 55.0 1.40 1.70
MCHP 151016C00060000 C 10/16/15 60.0 0.50 0.70
MCHP 151016C00065000 C 10/16/15 65.0 0.15 0.30
MCHP 151016C00070000 C 10/16/15 70.0 0.00 0.15
MCHP 151016C00075000 C 10/16/15 75.0 0.00 0.10
MCHP 151016P00029000 P 10/16/15 29.0 0.10 0.25
MCHP 151016P00030000 P 10/16/15 30.0 0.15 0.30
MCHP 151016P00031000 P 10/16/15 31.0 0.20 0.35
MCHP 151016P00032000 P 10/16/15 32.0 0.25 0.35
MCHP 151016P00033000 P 10/16/15 33.0 0.25 0.45
MCHP 151016P00034000 P 10/16/15 34.0 0.30 0.50
MCHP 151016P00035000 P 10/16/15 35.0 0.40 0.55
MCHP 151016P00036000 P 10/16/15 36.0 0.45 0.65
MCHP 151016P00037000 P 10/16/15 37.0 0.55 0.75
MCHP 151016P00038000 P 10/16/15 38.0 0.65 0.85
MCHP 151016P00039000 P 10/16/15 39.0 0.75 1.00
MCHP 151016P00040000 P 10/16/15 40.0 0.90 1.15
MCHP 151016P00041000 P 10/16/15 41.0 1.05 1.30
MCHP 151016P00042000 P 10/16/15 42.0 1.25 1.50
MCHP 151016P00043000 P 10/16/15 43.0 1.45 1.70
MCHP 151016P00044000 P 10/16/15 44.0 1.70 1.95
MCHP 151016P00045000 P 10/16/15 45.0 2.00 2.25
MCHP 151016P00046000 P 10/16/15 46.0 2.30 2.55
MCHP 151016P00047000 P 10/16/15 47.0 2.70 2.90
MCHP 151016P00048000 P 10/16/15 48.0 3.10 3.40
MCHP 151016P00049000 P 10/16/15 49.0 3.50 3.80
MCHP 151016P00050000 P 10/16/15 50.0 4.00 4.30
MCHP 151016P00055000 P 10/16/15 55.0 7.10 7.50
MCHP 151016P00060000 P 10/16/15 60.0 10.90 12.60
MCHP 151016P00065000 P 10/16/15 65.0 15.20 17.20
MCHP 151016P00070000 P 10/16/15 70.0 20.30 22.20
MCHP 151016P00075000 P 10/16/15 75.0 25.00 27.20

OPRA data is delayed 15 minutes.