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 (2016-09-30)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCHP 161216C00045000 C 12/16/16 45.0 17.80 19.40
MCHP 161216C00050000 C 12/16/16 50.0 13.00 15.50
MCHP 161216C00052500 C 12/16/16 52.5 10.50 13.00
MCHP 161216C00055000 C 12/16/16 55.0 7.70 9.40
MCHP 161216C00057500 C 12/16/16 57.5 5.50 6.60
MCHP 161216C00060000 C 12/16/16 60.0 3.30 3.90
MCHP 161216C00062500 C 12/16/16 62.5 1.55 1.75
MCHP 161216C00065000 C 12/16/16 65.0 0.40 0.55
MCHP 161216C00067500 C 12/16/16 67.5 0.00 0.15
MCHP 161216C00070000 C 12/16/16 70.0 0.00 0.05
MCHP 161216C00072500 C 12/16/16 72.5 0.00 0.05
MCHP 161216C00075000 C 12/16/16 75.0 0.00 0.05
MCHP 161216C00080000 C 12/16/16 80.0 0.00 0.05
MCHP 161216C00085000 C 12/16/16 85.0 0.00 0.05
MCHP 161216P00045000 P 12/16/16 45.0 0.00 0.05
MCHP 161216P00050000 P 12/16/16 50.0 0.00 0.05
MCHP 161216P00052500 P 12/16/16 52.5 0.00 0.05
MCHP 161216P00055000 P 12/16/16 55.0 0.00 0.10
MCHP 161216P00057500 P 12/16/16 57.5 0.05 0.20
MCHP 161216P00060000 P 12/16/16 60.0 0.20 0.35
MCHP 161216P00062500 P 12/16/16 62.5 0.65 0.80
MCHP 161216P00065000 P 12/16/16 65.0 1.85 2.20
MCHP 161216P00067500 P 12/16/16 67.5 3.90 5.30
MCHP 161216P00070000 P 12/16/16 70.0 6.40 7.20
MCHP 161216P00072500 P 12/16/16 72.5 8.40 10.90
MCHP 161216P00075000 P 12/16/16 75.0 10.10 13.40
MCHP 161216P00080000 P 12/16/16 80.0 15.40 18.80
MCHP 161216P00085000 P 12/16/16 85.0 21.20 23.10
MCHP 170120C00020000 C 01/20/17 20.0 41.60 45.40
MCHP 170120C00023000 C 01/20/17 23.0 38.00 42.80
MCHP 170120C00025000 C 01/20/17 25.0 37.70 39.30
MCHP 170120C00026000 C 01/20/17 26.0 36.60 38.30
MCHP 170120C00027000 C 01/20/17 27.0 35.70 37.40
MCHP 170120C00028000 C 01/20/17 28.0 34.50 36.60
MCHP 170120C00029000 C 01/20/17 29.0 33.80 35.30
MCHP 170120C00030000 C 01/20/17 30.0 31.20 34.80
MCHP 170120C00031000 C 01/20/17 31.0 31.60 33.60
MCHP 170120C00032000 C 01/20/17 32.0 30.50 32.70
MCHP 170120C00033000 C 01/20/17 33.0 29.70 31.50
MCHP 170120C00034000 C 01/20/17 34.0 27.30 30.90
MCHP 170120C00035000 C 01/20/17 35.0 27.70 29.40
MCHP 170120C00036000 C 01/20/17 36.0 26.60 28.50
MCHP 170120C00037000 C 01/20/17 37.0 25.60 27.40
MCHP 170120C00038000 C 01/20/17 38.0 24.80 26.40
MCHP 170120C00039000 C 01/20/17 39.0 23.60 25.70
MCHP 170120C00040000 C 01/20/17 40.0 22.80 24.50
MCHP 170120C00041000 C 01/20/17 41.0 21.20 23.50
MCHP 170120C00042000 C 01/20/17 42.0 20.80 22.40
MCHP 170120C00043000 C 01/20/17 43.0 19.20 21.50
MCHP 170120C00044000 C 01/20/17 44.0 18.20 20.50
MCHP 170120C00045000 C 01/20/17 45.0 17.50 19.50
MCHP 170120C00046000 C 01/20/17 46.0 15.80 18.60
MCHP 170120C00047000 C 01/20/17 47.0 15.60 17.50
MCHP 170120C00048000 C 01/20/17 48.0 15.20 16.40
MCHP 170120C00049000 C 01/20/17 49.0 14.00 15.70
MCHP 170120C00050000 C 01/20/17 50.0 13.10 14.60
MCHP 170120C00052500 C 01/20/17 52.5 10.70 12.10
MCHP 170120C00055000 C 01/20/17 55.0 8.30 9.70
MCHP 170120C00057500 C 01/20/17 57.5 6.20 6.70
MCHP 170120C00060000 C 01/20/17 60.0 4.20 4.50
MCHP 170120C00062500 C 01/20/17 62.5 2.50 2.75
MCHP 170120C00065000 C 01/20/17 65.0 1.25 1.45
MCHP 170120C00067500 C 01/20/17 67.5 0.50 0.70
MCHP 170120C00070000 C 01/20/17 70.0 0.15 0.35
MCHP 170120C00072500 C 01/20/17 72.5 0.05 0.15
MCHP 170120C00075000 C 01/20/17 75.0 0.00 0.10
MCHP 170120C00080000 C 01/20/17 80.0 0.00 0.05
MCHP 170120C00085000 C 01/20/17 85.0 0.00 0.05
MCHP 170120P00020000 P 01/20/17 20.0 0.00 0.05
MCHP 170120P00023000 P 01/20/17 23.0 0.00 0.05
MCHP 170120P00025000 P 01/20/17 25.0 0.00 0.05
MCHP 170120P00026000 P 01/20/17 26.0 0.00 0.05
MCHP 170120P00027000 P 01/20/17 27.0 0.00 0.05
MCHP 170120P00028000 P 01/20/17 28.0 0.00 0.05
MCHP 170120P00029000 P 01/20/17 29.0 0.00 0.05
MCHP 170120P00030000 P 01/20/17 30.0 0.00 0.05
MCHP 170120P00031000 P 01/20/17 31.0 0.00 0.05
MCHP 170120P00032000 P 01/20/17 32.0 0.00 0.05
MCHP 170120P00033000 P 01/20/17 33.0 0.00 0.05
MCHP 170120P00034000 P 01/20/17 34.0 0.00 0.05
MCHP 170120P00035000 P 01/20/17 35.0 0.00 0.05
MCHP 170120P00036000 P 01/20/17 36.0 0.00 0.05
MCHP 170120P00037000 P 01/20/17 37.0 0.00 0.05
MCHP 170120P00038000 P 01/20/17 38.0 0.00 0.05
MCHP 170120P00039000 P 01/20/17 39.0 0.00 0.05
MCHP 170120P00040000 P 01/20/17 40.0 0.00 0.05
MCHP 170120P00041000 P 01/20/17 41.0 0.00 0.05
MCHP 170120P00042000 P 01/20/17 42.0 0.00 0.05
MCHP 170120P00043000 P 01/20/17 43.0 0.00 0.05
MCHP 170120P00044000 P 01/20/17 44.0 0.00 0.10
MCHP 170120P00045000 P 01/20/17 45.0 0.00 0.10
MCHP 170120P00046000 P 01/20/17 46.0 0.00 0.10
MCHP 170120P00047000 P 01/20/17 47.0 0.00 0.10
MCHP 170120P00048000 P 01/20/17 48.0 0.00 0.10
MCHP 170120P00049000 P 01/20/17 49.0 0.00 0.15
MCHP 170120P00050000 P 01/20/17 50.0 0.05 0.15
MCHP 170120P00052500 P 01/20/17 52.5 0.10 0.25
MCHP 170120P00055000 P 01/20/17 55.0 0.25 0.30
MCHP 170120P00057500 P 01/20/17 57.5 0.45 0.55
MCHP 170120P00060000 P 01/20/17 60.0 0.85 0.95
MCHP 170120P00062500 P 01/20/17 62.5 1.60 1.70
MCHP 170120P00065000 P 01/20/17 65.0 2.80 2.95
MCHP 170120P00067500 P 01/20/17 67.5 4.50 4.80
MCHP 170120P00070000 P 01/20/17 70.0 6.40 7.90
MCHP 170120P00072500 P 01/20/17 72.5 8.50 10.50
MCHP 170120P00075000 P 01/20/17 75.0 11.00 13.10
MCHP 170120P00080000 P 01/20/17 80.0 15.10 18.80
MCHP 170120P00085000 P 01/20/17 85.0 21.00 23.00
MCHP 170421C00040000 C 04/21/17 40.0 22.40 24.60
MCHP 170421C00045000 C 04/21/17 45.0 16.30 19.80
MCHP 170421C00050000 C 04/21/17 50.0 11.60 15.30
MCHP 170421C00052500 C 04/21/17 52.5 9.30 12.50
MCHP 170421C00055000 C 04/21/17 55.0 9.30 9.80
MCHP 170421C00057500 C 04/21/17 57.5 7.40 7.80
MCHP 170421C00060000 C 04/21/17 60.0 5.60 6.10
MCHP 170421C00062500 C 04/21/17 62.5 4.10 4.50
MCHP 170421C00065000 C 04/21/17 65.0 2.90 3.30
MCHP 170421C00067500 C 04/21/17 67.5 1.85 2.25
MCHP 170421C00070000 C 04/21/17 70.0 1.20 1.55
MCHP 170421C00072500 C 04/21/17 72.5 0.65 1.05
MCHP 170421C00075000 C 04/21/17 75.0 0.40 0.55
MCHP 170421C00080000 C 04/21/17 80.0 0.10 0.20
MCHP 170421C00085000 C 04/21/17 85.0 0.00 0.15
MCHP 170421P00040000 P 04/21/17 40.0 0.05 0.25
MCHP 170421P00045000 P 04/21/17 45.0 0.20 0.50
MCHP 170421P00050000 P 04/21/17 50.0 0.55 0.80
MCHP 170421P00052500 P 04/21/17 52.5 0.80 1.00
MCHP 170421P00055000 P 04/21/17 55.0 1.15 1.50
MCHP 170421P00057500 P 04/21/17 57.5 1.70 2.10
MCHP 170421P00060000 P 04/21/17 60.0 2.45 2.85
MCHP 170421P00062500 P 04/21/17 62.5 3.40 3.80
MCHP 170421P00065000 P 04/21/17 65.0 4.70 5.10
MCHP 170421P00067500 P 04/21/17 67.5 6.20 6.70
MCHP 170421P00070000 P 04/21/17 70.0 7.80 8.40
MCHP 170421P00072500 P 04/21/17 72.5 9.90 10.40
MCHP 170421P00075000 P 04/21/17 75.0 10.10 13.70
MCHP 170421P00080000 P 04/21/17 80.0 14.70 18.40
MCHP 170421P00085000 P 04/21/17 85.0 20.30 23.30
MCHP 170721C00050000 C 07/21/17 50.0 13.70 15.60
MCHP 170721C00055000 C 07/21/17 55.0 10.00 10.60
MCHP 170721C00057500 C 07/21/17 57.5 8.20 8.80
MCHP 170721C00060000 C 07/21/17 60.0 6.60 7.10
MCHP 170721C00062500 C 07/21/17 62.5 5.20 5.70
MCHP 170721C00065000 C 07/21/17 65.0 3.90 4.40
MCHP 170721C00067500 C 07/21/17 67.5 2.90 3.30
MCHP 170721C00070000 C 07/21/17 70.0 2.05 2.55
MCHP 170721C00072500 C 07/21/17 72.5 1.45 1.90
MCHP 170721C00075000 C 07/21/17 75.0 1.00 1.35
MCHP 170721C00080000 C 07/21/17 80.0 0.45 0.60
MCHP 170721C00085000 C 07/21/17 85.0 0.15 0.25
MCHP 170721C00090000 C 07/21/17 90.0 0.05 0.20
MCHP 170721P00050000 P 07/21/17 50.0 1.15 1.45
MCHP 170721P00055000 P 07/21/17 55.0 2.10 2.55
MCHP 170721P00057500 P 07/21/17 57.5 2.80 3.10
MCHP 170721P00060000 P 07/21/17 60.0 3.60 4.10
MCHP 170721P00062500 P 07/21/17 62.5 4.70 5.10
MCHP 170721P00065000 P 07/21/17 65.0 5.90 6.50
MCHP 170721P00067500 P 07/21/17 67.5 7.40 7.90
MCHP 170721P00070000 P 07/21/17 70.0 9.00 9.60
MCHP 170721P00072500 P 07/21/17 72.5 10.90 11.50
MCHP 170721P00075000 P 07/21/17 75.0 12.90 13.50
MCHP 170721P00080000 P 07/21/17 80.0 16.90 18.70
MCHP 170721P00085000 P 07/21/17 85.0 21.30 23.50
MCHP 170721P00090000 P 07/21/17 90.0 26.50 28.40
MCHP 180119C00020000 C 01/19/18 20.0 42.10 45.20
MCHP 180119C00023000 C 01/19/18 23.0 38.00 42.50
MCHP 180119C00025000 C 01/19/18 25.0 36.10 40.50
MCHP 180119C00028000 C 01/19/18 28.0 33.10 37.80
MCHP 180119C00030000 C 01/19/18 30.0 31.50 35.80
MCHP 180119C00033000 C 01/19/18 33.0 28.60 33.00
MCHP 180119C00035000 C 01/19/18 35.0 26.30 31.00
MCHP 180119C00038000 C 01/19/18 38.0 23.50 28.00
MCHP 180119C00040000 C 01/19/18 40.0 22.70 25.90
MCHP 180119C00042000 C 01/19/18 42.0 20.80 24.10
MCHP 180119C00045000 C 01/19/18 45.0 18.00 21.40
MCHP 180119C00047000 C 01/19/18 47.0 16.30 19.80
MCHP 180119C00050000 C 01/19/18 50.0 14.90 15.60
MCHP 180119C00052500 C 01/19/18 52.5 13.00 13.70
MCHP 180119C00055000 C 01/19/18 55.0 11.20 11.90
MCHP 180119C00057500 C 01/19/18 57.5 9.50 10.20
MCHP 180119C00060000 C 01/19/18 60.0 8.00 8.70
MCHP 180119C00062500 C 01/19/18 62.5 6.60 7.30
MCHP 180119C00065000 C 01/19/18 65.0 5.40 6.10
MCHP 180119C00067500 C 01/19/18 67.5 4.40 5.10
MCHP 180119C00070000 C 01/19/18 70.0 3.50 4.20
MCHP 180119C00072500 C 01/19/18 72.5 2.65 3.40
MCHP 180119C00075000 C 01/19/18 75.0 2.10 2.75
MCHP 180119C00080000 C 01/19/18 80.0 1.25 1.80
MCHP 180119C00085000 C 01/19/18 85.0 0.70 1.15
MCHP 180119C00090000 C 01/19/18 90.0 0.30 0.70
MCHP 180119P00020000 P 01/19/18 20.0 0.00 0.10
MCHP 180119P00023000 P 01/19/18 23.0 0.10 0.20
MCHP 180119P00025000 P 01/19/18 25.0 0.10 0.30
MCHP 180119P00028000 P 01/19/18 28.0 0.20 0.35
MCHP 180119P00030000 P 01/19/18 30.0 0.25 0.45
MCHP 180119P00033000 P 01/19/18 33.0 0.35 0.55
MCHP 180119P00035000 P 01/19/18 35.0 0.45 0.75
MCHP 180119P00038000 P 01/19/18 38.0 0.65 0.95
MCHP 180119P00040000 P 01/19/18 40.0 0.80 1.20
MCHP 180119P00042000 P 01/19/18 42.0 1.10 1.40
MCHP 180119P00045000 P 01/19/18 45.0 1.40 1.90
MCHP 180119P00047000 P 01/19/18 47.0 1.70 2.15
MCHP 180119P00050000 P 01/19/18 50.0 2.30 2.85
MCHP 180119P00052500 P 01/19/18 52.5 2.90 3.40
MCHP 180119P00055000 P 01/19/18 55.0 3.60 4.20
MCHP 180119P00057500 P 01/19/18 57.5 4.50 5.00
MCHP 180119P00060000 P 01/19/18 60.0 5.50 6.00
MCHP 180119P00062500 P 01/19/18 62.5 6.60 7.20
MCHP 180119P00065000 P 01/19/18 65.0 7.80 8.50
MCHP 180119P00067500 P 01/19/18 67.5 9.20 9.90
MCHP 180119P00070000 P 01/19/18 70.0 10.80 11.50
MCHP 180119P00072500 P 01/19/18 72.5 12.50 13.30
MCHP 180119P00075000 P 01/19/18 75.0 14.30 15.10
MCHP 180119P00080000 P 01/19/18 80.0 18.30 19.10
MCHP 180119P00085000 P 01/19/18 85.0 21.80 25.40
MCHP 180119P00090000 P 01/19/18 90.0 26.50 30.00

OPRA data is delayed 15 minutes.