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 (2017-06-30)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCHP 171020C00047500 C 10/20/17 47.5 41.50 43.10
MCHP 171020C00050000 C 10/20/17 50.0 39.00 40.80
MCHP 171020C00055000 C 10/20/17 55.0 34.20 35.60
MCHP 171020C00060000 C 10/20/17 60.0 29.60 31.50
MCHP 171020C00062500 C 10/20/17 62.5 26.50 28.50
MCHP 171020C00065000 C 10/20/17 65.0 24.40 25.60
MCHP 171020C00067500 C 10/20/17 67.5 22.00 22.50
MCHP 171020C00070000 C 10/20/17 70.0 19.70 20.00
MCHP 171020C00072500 C 10/20/17 72.5 17.10 17.50
MCHP 171020C00075000 C 10/20/17 75.0 14.70 15.10
MCHP 171020C00077500 C 10/20/17 77.5 12.20 12.60
MCHP 171020C00080000 C 10/20/17 80.0 9.80 10.20
MCHP 171020C00082500 C 10/20/17 82.5 7.50 7.80
MCHP 171020C00085000 C 10/20/17 85.0 5.30 5.60
MCHP 171020C00087500 C 10/20/17 87.5 3.30 3.60
MCHP 171020C00090000 C 10/20/17 90.0 1.90 2.00
MCHP 171020C00092500 C 10/20/17 92.5 0.85 1.00
MCHP 171020C00095000 C 10/20/17 95.0 0.30 0.40
MCHP 171020C00097500 C 10/20/17 97.5 0.05 0.20
MCHP 171020C00100000 C 10/20/17 100.0 0.00 0.10
MCHP 171020C00105000 C 10/20/17 105.0 0.00 0.05
MCHP 171020P00047500 P 10/20/17 47.5 0.00 0.05
MCHP 171020P00050000 P 10/20/17 50.0 0.00 0.05
MCHP 171020P00055000 P 10/20/17 55.0 0.00 0.05
MCHP 171020P00060000 P 10/20/17 60.0 0.00 0.05
MCHP 171020P00062500 P 10/20/17 62.5 0.00 0.05
MCHP 171020P00065000 P 10/20/17 65.0 0.00 0.05
MCHP 171020P00067500 P 10/20/17 67.5 0.00 0.05
MCHP 171020P00070000 P 10/20/17 70.0 0.00 0.10
MCHP 171020P00072500 P 10/20/17 72.5 0.00 0.05
MCHP 171020P00075000 P 10/20/17 75.0 0.00 0.10
MCHP 171020P00077500 P 10/20/17 77.5 0.05 0.15
MCHP 171020P00080000 P 10/20/17 80.0 0.10 0.25
MCHP 171020P00082500 P 10/20/17 82.5 0.25 0.40
MCHP 171020P00085000 P 10/20/17 85.0 0.55 0.70
MCHP 171020P00087500 P 10/20/17 87.5 1.10 1.30
MCHP 171020P00090000 P 10/20/17 90.0 2.05 2.25
MCHP 171020P00092500 P 10/20/17 92.5 3.50 4.10
MCHP 171020P00095000 P 10/20/17 95.0 5.40 5.90
MCHP 171020P00097500 P 10/20/17 97.5 7.50 8.40
MCHP 171020P00100000 P 10/20/17 100.0 10.10 10.50
MCHP 171020P00105000 P 10/20/17 105.0 15.10 16.00
MCHP 171117C00050000 C 11/17/17 50.0 39.60 40.70
MCHP 171117C00055000 C 11/17/17 55.0 34.60 35.60
MCHP 171117C00060000 C 11/17/17 60.0 29.60 30.60
MCHP 171117C00065000 C 11/17/17 65.0 24.40 25.30
MCHP 171117C00070000 C 11/17/17 70.0 19.60 20.50
MCHP 171117C00075000 C 11/17/17 75.0 14.90 15.60
MCHP 171117C00080000 C 11/17/17 80.0 10.40 10.90
MCHP 171117C00082500 C 11/17/17 82.5 8.30 8.70
MCHP 171117C00085000 C 11/17/17 85.0 6.40 6.70
MCHP 171117C00087500 C 11/17/17 87.5 4.60 5.00
MCHP 171117C00090000 C 11/17/17 90.0 3.00 3.50
MCHP 171117C00092500 C 11/17/17 92.5 2.15 2.35
MCHP 171117C00095000 C 11/17/17 95.0 1.30 1.45
MCHP 171117C00097500 C 11/17/17 97.5 0.75 0.90
MCHP 171117C00100000 C 11/17/17 100.0 0.40 0.50
MCHP 171117C00105000 C 11/17/17 105.0 0.05 0.15
MCHP 171117C00110000 C 11/17/17 110.0 0.00 0.10
MCHP 171117C00115000 C 11/17/17 115.0 0.00 0.05
MCHP 171117C00120000 C 11/17/17 120.0 0.00 0.05
MCHP 171117C00125000 C 11/17/17 125.0 0.00 0.05
MCHP 171117C00130000 C 11/17/17 130.0 0.00 0.05
MCHP 171117P00050000 P 11/17/17 50.0 0.00 0.05
MCHP 171117P00055000 P 11/17/17 55.0 0.00 0.05
MCHP 171117P00060000 P 11/17/17 60.0 0.00 0.10
MCHP 171117P00065000 P 11/17/17 65.0 0.05 0.15
MCHP 171117P00070000 P 11/17/17 70.0 0.10 0.20
MCHP 171117P00075000 P 11/17/17 75.0 0.15 0.40
MCHP 171117P00080000 P 11/17/17 80.0 0.70 0.85
MCHP 171117P00082500 P 11/17/17 82.5 1.05 1.20
MCHP 171117P00085000 P 11/17/17 85.0 1.60 1.80
MCHP 171117P00087500 P 11/17/17 87.5 2.40 2.65
MCHP 171117P00090000 P 11/17/17 90.0 3.40 3.70
MCHP 171117P00092500 P 11/17/17 92.5 4.80 5.10
MCHP 171117P00095000 P 11/17/17 95.0 6.30 7.20
MCHP 171117P00097500 P 11/17/17 97.5 8.30 8.70
MCHP 171117P00100000 P 11/17/17 100.0 10.40 10.90
MCHP 171117P00105000 P 11/17/17 105.0 15.00 15.70
MCHP 171117P00110000 P 11/17/17 110.0 20.00 20.70
MCHP 171117P00115000 P 11/17/17 115.0 24.60 26.10
MCHP 171117P00120000 P 11/17/17 120.0 29.30 31.50
MCHP 171117P00125000 P 11/17/17 125.0 34.80 36.10
MCHP 171117P00130000 P 11/17/17 130.0 39.40 41.50
MCHP 180119C00020000 C 01/19/18 20.0 69.00 71.00
MCHP 180119C00023000 C 01/19/18 23.0 64.50 68.30
MCHP 180119C00025000 C 01/19/18 25.0 62.60 67.20
MCHP 180119C00028000 C 01/19/18 28.0 60.10 63.50
MCHP 180119C00030000 C 01/19/18 30.0 58.10 61.40
MCHP 180119C00033000 C 01/19/18 33.0 56.20 59.00
MCHP 180119C00035000 C 01/19/18 35.0 53.80 55.90
MCHP 180119C00038000 C 01/19/18 38.0 49.40 54.00
MCHP 180119C00040000 C 01/19/18 40.0 47.50 52.10
MCHP 180119C00042000 C 01/19/18 42.0 46.70 49.50
MCHP 180119C00045000 C 01/19/18 45.0 43.90 45.80
MCHP 180119C00047000 C 01/19/18 47.0 40.50 45.20
MCHP 180119C00050000 C 01/19/18 50.0 39.40 40.20
MCHP 180119C00052500 C 01/19/18 52.5 36.20 37.70
MCHP 180119C00055000 C 01/19/18 55.0 34.60 35.20
MCHP 180119C00057500 C 01/19/18 57.5 31.90 32.80
MCHP 180119C00060000 C 01/19/18 60.0 29.20 30.20
MCHP 180119C00062500 C 01/19/18 62.5 27.20 27.90
MCHP 180119C00065000 C 01/19/18 65.0 24.70 25.40
MCHP 180119C00067500 C 01/19/18 67.5 22.30 23.00
MCHP 180119C00070000 C 01/19/18 70.0 20.00 20.50
MCHP 180119C00072500 C 01/19/18 72.5 17.50 18.20
MCHP 180119C00075000 C 01/19/18 75.0 15.20 15.90
MCHP 180119C00077500 C 01/19/18 77.5 13.30 13.70
MCHP 180119C00080000 C 01/19/18 80.0 11.20 11.70
MCHP 180119C00082500 C 01/19/18 82.5 9.30 9.70
MCHP 180119C00085000 C 01/19/18 85.0 7.50 7.90
MCHP 180119C00087500 C 01/19/18 87.5 5.90 6.40
MCHP 180119C00090000 C 01/19/18 90.0 4.50 5.00
MCHP 180119C00092500 C 01/19/18 92.5 3.30 3.80
MCHP 180119C00095000 C 01/19/18 95.0 2.45 2.85
MCHP 180119C00097500 C 01/19/18 97.5 1.70 2.05
MCHP 180119C00100000 C 01/19/18 100.0 1.10 1.30
MCHP 180119C00105000 C 01/19/18 105.0 0.45 0.70
MCHP 180119C00110000 C 01/19/18 110.0 0.10 0.30
MCHP 180119C00115000 C 01/19/18 115.0 0.00 0.20
MCHP 180119P00020000 P 01/19/18 20.0 0.00 0.05
MCHP 180119P00023000 P 01/19/18 23.0 0.00 0.05
MCHP 180119P00025000 P 01/19/18 25.0 0.00 0.05
MCHP 180119P00028000 P 01/19/18 28.0 0.00 0.05
MCHP 180119P00030000 P 01/19/18 30.0 0.00 0.05
MCHP 180119P00033000 P 01/19/18 33.0 0.00 0.05
MCHP 180119P00035000 P 01/19/18 35.0 0.00 0.05
MCHP 180119P00038000 P 01/19/18 38.0 0.00 0.05
MCHP 180119P00040000 P 01/19/18 40.0 0.00 0.05
MCHP 180119P00042000 P 01/19/18 42.0 0.00 0.05
MCHP 180119P00045000 P 01/19/18 45.0 0.00 0.05
MCHP 180119P00047000 P 01/19/18 47.0 0.00 0.10
MCHP 180119P00050000 P 01/19/18 50.0 0.00 0.10
MCHP 180119P00052500 P 01/19/18 52.5 0.00 0.10
MCHP 180119P00055000 P 01/19/18 55.0 0.00 0.15
MCHP 180119P00057500 P 01/19/18 57.5 0.05 0.20
MCHP 180119P00060000 P 01/19/18 60.0 0.10 0.20
MCHP 180119P00062500 P 01/19/18 62.5 0.15 0.25
MCHP 180119P00065000 P 01/19/18 65.0 0.20 0.35
MCHP 180119P00067500 P 01/19/18 67.5 0.30 0.45
MCHP 180119P00070000 P 01/19/18 70.0 0.40 0.60
MCHP 180119P00072500 P 01/19/18 72.5 0.60 0.80
MCHP 180119P00075000 P 01/19/18 75.0 0.80 1.05
MCHP 180119P00077500 P 01/19/18 77.5 1.15 1.45
MCHP 180119P00080000 P 01/19/18 80.0 1.55 1.85
MCHP 180119P00082500 P 01/19/18 82.5 2.10 2.45
MCHP 180119P00085000 P 01/19/18 85.0 2.80 3.30
MCHP 180119P00087500 P 01/19/18 87.5 3.70 4.20
MCHP 180119P00090000 P 01/19/18 90.0 4.80 5.30
MCHP 180119P00092500 P 01/19/18 92.5 6.10 6.60
MCHP 180119P00095000 P 01/19/18 95.0 7.70 8.10
MCHP 180119P00097500 P 01/19/18 97.5 9.30 9.80
MCHP 180119P00100000 P 01/19/18 100.0 11.30 11.80
MCHP 180119P00105000 P 01/19/18 105.0 15.40 16.90
MCHP 180119P00110000 P 01/19/18 110.0 20.20 21.10
MCHP 180119P00115000 P 01/19/18 115.0 24.90 25.90
MCHP 180420C00050000 C 04/20/18 50.0 39.00 40.70
MCHP 180420C00055000 C 04/20/18 55.0 33.70 36.20
MCHP 180420C00060000 C 04/20/18 60.0 28.30 31.40
MCHP 180420C00065000 C 04/20/18 65.0 23.40 26.80
MCHP 180420C00070000 C 04/20/18 70.0 20.30 21.20
MCHP 180420C00072500 C 04/20/18 72.5 17.50 19.00
MCHP 180420C00075000 C 04/20/18 75.0 16.10 17.60
MCHP 180420C00077500 C 04/20/18 77.5 13.50 15.10
MCHP 180420C00080000 C 04/20/18 80.0 11.60 13.80
MCHP 180420C00082500 C 04/20/18 82.5 9.80 11.70
MCHP 180420C00085000 C 04/20/18 85.0 8.90 9.70
MCHP 180420C00087500 C 04/20/18 87.5 7.40 8.10
MCHP 180420C00090000 C 04/20/18 90.0 6.10 6.80
MCHP 180420C00092500 C 04/20/18 92.5 5.10 5.60
MCHP 180420C00095000 C 04/20/18 95.0 4.10 4.50
MCHP 180420C00097500 C 04/20/18 97.5 3.20 3.60
MCHP 180420C00100000 C 04/20/18 100.0 2.45 2.90
MCHP 180420C00105000 C 04/20/18 105.0 1.45 1.90
MCHP 180420C00110000 C 04/20/18 110.0 0.75 1.00
MCHP 180420C00115000 C 04/20/18 115.0 0.40 0.60
MCHP 180420C00120000 C 04/20/18 120.0 0.15 0.35
MCHP 180420C00125000 C 04/20/18 125.0 0.05 0.25
MCHP 180420P00050000 P 04/20/18 50.0 0.05 0.30
MCHP 180420P00055000 P 04/20/18 55.0 0.15 0.35
MCHP 180420P00060000 P 04/20/18 60.0 0.30 0.50
MCHP 180420P00065000 P 04/20/18 65.0 0.40 0.85
MCHP 180420P00070000 P 04/20/18 70.0 1.05 1.35
MCHP 180420P00072500 P 04/20/18 72.5 1.40 1.85
MCHP 180420P00075000 P 04/20/18 75.0 1.80 2.00
MCHP 180420P00077500 P 04/20/18 77.5 2.25 2.65
MCHP 180420P00080000 P 04/20/18 80.0 2.85 3.40
MCHP 180420P00082500 P 04/20/18 82.5 3.50 4.00
MCHP 180420P00085000 P 04/20/18 85.0 4.20 4.90
MCHP 180420P00087500 P 04/20/18 87.5 5.40 6.20
MCHP 180420P00090000 P 04/20/18 90.0 6.50 7.10
MCHP 180420P00092500 P 04/20/18 92.5 7.80 8.30
MCHP 180420P00095000 P 04/20/18 95.0 9.00 10.10
MCHP 180420P00097500 P 04/20/18 97.5 10.90 11.50
MCHP 180420P00100000 P 04/20/18 100.0 12.60 13.90
MCHP 180420P00105000 P 04/20/18 105.0 16.30 17.30
MCHP 180420P00110000 P 04/20/18 110.0 20.30 22.30
MCHP 180420P00115000 P 04/20/18 115.0 24.00 27.90
MCHP 180420P00120000 P 04/20/18 120.0 28.80 32.60
MCHP 180420P00125000 P 04/20/18 125.0 34.40 36.80
MCHP 190118C00050000 C 01/18/19 50.0 37.70 42.50
MCHP 190118C00055000 C 01/18/19 55.0 33.30 38.00
MCHP 190118C00060000 C 01/18/19 60.0 28.90 33.50
MCHP 190118C00065000 C 01/18/19 65.0 25.60 28.40
MCHP 190118C00070000 C 01/18/19 70.0 21.20 23.80
MCHP 190118C00075000 C 01/18/19 75.0 18.00 20.30
MCHP 190118C00077500 C 01/18/19 77.5 16.40 18.40
MCHP 190118C00080000 C 01/18/19 80.0 15.40 16.60
MCHP 190118C00082500 C 01/18/19 82.5 13.50 15.30
MCHP 190118C00085000 C 01/18/19 85.0 12.70 13.60
MCHP 190118C00087500 C 01/18/19 87.5 11.30 12.20
MCHP 190118C00090000 C 01/18/19 90.0 10.20 11.10
MCHP 190118C00092500 C 01/18/19 92.5 9.00 9.90
MCHP 190118C00095000 C 01/18/19 95.0 7.90 9.00
MCHP 190118C00097500 C 01/18/19 97.5 7.00 8.60
MCHP 190118C00100000 C 01/18/19 100.0 6.20 6.80
MCHP 190118C00105000 C 01/18/19 105.0 4.70 5.30
MCHP 190118C00110000 C 01/18/19 110.0 3.50 4.00
MCHP 190118C00115000 C 01/18/19 115.0 2.50 3.00
MCHP 190118C00120000 C 01/18/19 120.0 1.90 2.30
MCHP 190118C00125000 C 01/18/19 125.0 1.35 1.75
MCHP 190118P00050000 P 01/18/19 50.0 0.70 1.05
MCHP 190118P00055000 P 01/18/19 55.0 1.05 1.75
MCHP 190118P00060000 P 01/18/19 60.0 1.60 2.05
MCHP 190118P00065000 P 01/18/19 65.0 2.35 2.80
MCHP 190118P00070000 P 01/18/19 70.0 3.30 3.80
MCHP 190118P00075000 P 01/18/19 75.0 4.50 5.30
MCHP 190118P00077500 P 01/18/19 77.5 5.30 6.20
MCHP 190118P00080000 P 01/18/19 80.0 6.10 6.80
MCHP 190118P00082500 P 01/18/19 82.5 7.10 8.00
MCHP 190118P00085000 P 01/18/19 85.0 8.10 9.10
MCHP 190118P00087500 P 01/18/19 87.5 9.20 9.90
MCHP 190118P00090000 P 01/18/19 90.0 10.40 11.40
MCHP 190118P00092500 P 01/18/19 92.5 11.60 12.50
MCHP 190118P00095000 P 01/18/19 95.0 13.00 13.90
MCHP 190118P00097500 P 01/18/19 97.5 14.50 15.40
MCHP 190118P00100000 P 01/18/19 100.0 16.00 17.70
MCHP 190118P00105000 P 01/18/19 105.0 19.30 21.00
MCHP 190118P00110000 P 01/18/19 110.0 22.50 25.50
MCHP 190118P00115000 P 01/18/19 115.0 27.20 28.50
MCHP 190118P00120000 P 01/18/19 120.0 30.70 33.60
MCHP 190118P00125000 P 01/18/19 125.0 35.80 37.70
MCHP 200117C00045000 C 01/17/20 45.0 43.30 48.00
MCHP 200117C00047500 C 01/17/20 47.5 40.50 45.40
MCHP 200117C00050000 C 01/17/20 50.0 38.90 43.50
MCHP 200117C00055000 C 01/17/20 55.0 34.70 38.20
MCHP 200117C00060000 C 01/17/20 60.0 31.10 34.00
MCHP 200117C00065000 C 01/17/20 65.0 27.30 30.10
MCHP 200117C00070000 C 01/17/20 70.0 24.00 27.20
MCHP 200117C00075000 C 01/17/20 75.0 20.80 23.40
MCHP 200117C00077500 C 01/17/20 77.5 19.20 22.10
MCHP 200117C00080000 C 01/17/20 80.0 17.70 20.30
MCHP 200117C00082500 C 01/17/20 82.5 16.50 18.90
MCHP 200117C00085000 C 01/17/20 85.0 15.50 17.80
MCHP 200117C00087500 C 01/17/20 87.5 14.00 16.50
MCHP 200117C00090000 C 01/17/20 90.0 13.00 15.30
MCHP 200117C00092500 C 01/17/20 92.5 11.70 14.20
MCHP 200117C00095000 C 01/17/20 95.0 11.20 13.20
MCHP 200117C00097500 C 01/17/20 97.5 10.20 12.30
MCHP 200117C00100000 C 01/17/20 100.0 9.50 11.30
MCHP 200117C00105000 C 01/17/20 105.0 7.50 9.30
MCHP 200117C00110000 C 01/17/20 110.0 6.30 8.30
MCHP 200117C00115000 C 01/17/20 115.0 5.60 7.00
MCHP 200117C00120000 C 01/17/20 120.0 4.20 5.50
MCHP 200117C00125000 C 01/17/20 125.0 3.70 4.90
MCHP 200117C00130000 C 01/17/20 130.0 2.70 3.90
MCHP 200117P00045000 P 01/17/20 45.0 1.20 2.10
MCHP 200117P00047500 P 01/17/20 47.5 1.30 3.70
MCHP 200117P00050000 P 01/17/20 50.0 1.75 2.45
MCHP 200117P00055000 P 01/17/20 55.0 2.30 3.30
MCHP 200117P00060000 P 01/17/20 60.0 3.30 4.20
MCHP 200117P00065000 P 01/17/20 65.0 4.20 5.50
MCHP 200117P00070000 P 01/17/20 70.0 6.00 6.50
MCHP 200117P00075000 P 01/17/20 75.0 7.40 8.90
MCHP 200117P00077500 P 01/17/20 77.5 8.30 9.40
MCHP 200117P00080000 P 01/17/20 80.0 9.20 10.70
MCHP 200117P00082500 P 01/17/20 82.5 10.00 11.60
MCHP 200117P00085000 P 01/17/20 85.0 10.90 13.50
MCHP 200117P00087500 P 01/17/20 87.5 12.40 14.40
MCHP 200117P00090000 P 01/17/20 90.0 13.50 15.60
MCHP 200117P00092500 P 01/17/20 92.5 14.90 17.00
MCHP 200117P00095000 P 01/17/20 95.0 16.30 18.50
MCHP 200117P00097500 P 01/17/20 97.5 17.70 20.00
MCHP 200117P00100000 P 01/17/20 100.0 19.20 21.30
MCHP 200117P00105000 P 01/17/20 105.0 22.50 24.50
MCHP 200117P00110000 P 01/17/20 110.0 26.00 28.20
MCHP 200117P00115000 P 01/17/20 115.0 29.50 31.70
MCHP 200117P00120000 P 01/17/20 120.0 33.30 36.00
MCHP 200117P00125000 P 01/17/20 125.0 37.40 40.10
MCHP 200117P00130000 P 01/17/20 130.0 41.50 44.40

OPRA data is delayed 15 minutes.