Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Microchip Technology Inc (MCHP)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCHP 180316C00055000 C Mar 16, 2018 55.0 28.20 29.30
MCHP 180316C00060000 C Mar 16, 2018 60.0 22.80 24.50
MCHP 180316C00065000 C Mar 16, 2018 65.0 17.90 19.10
MCHP 180316C00070000 C Mar 16, 2018 70.0 13.10 14.20
MCHP 180316C00072500 C Mar 16, 2018 72.5 10.10 11.80
MCHP 180316C00075000 C Mar 16, 2018 75.0 8.40 9.00
MCHP 180316C00077500 C Mar 16, 2018 77.5 6.20 6.60
MCHP 180316C00080000 C Mar 16, 2018 80.0 4.30 4.60
MCHP 180316C00082500 C Mar 16, 2018 82.5 2.70 2.90
MCHP 180316C00085000 C Mar 16, 2018 85.0 1.60 1.75
MCHP 180316C00087500 C Mar 16, 2018 87.5 0.80 0.95
MCHP 180316C00090000 C Mar 16, 2018 90.0 0.35 0.45
MCHP 180316C00092500 C Mar 16, 2018 92.5 0.15 0.30
MCHP 180316C00095000 C Mar 16, 2018 95.0 0.05 0.15
MCHP 180316C00097500 C Mar 16, 2018 97.5 0.00 0.10
MCHP 180316C00100000 C Mar 16, 2018 100.0 0.00 0.10
MCHP 180316C00105000 C Mar 16, 2018 105.0 0.00 0.10
MCHP 180316C00110000 C Mar 16, 2018 110.0 0.00 0.10
MCHP 180316C00115000 C Mar 16, 2018 115.0 0.00 0.05
MCHP 180316C00120000 C Mar 16, 2018 120.0 0.00 0.10
MCHP 180316C00125000 C Mar 16, 2018 125.0 0.00 0.10
MCHP 180316C00130000 C Mar 16, 2018 130.0 0.00 0.05
MCHP 180316C00135000 C Mar 16, 2018 135.0 0.00 0.05
MCHP 180316P00055000 P Mar 16, 2018 55.0 0.00 0.10
MCHP 180316P00060000 P Mar 16, 2018 60.0 0.00 0.10
MCHP 180316P00065000 P Mar 16, 2018 65.0 0.00 0.15
MCHP 180316P00070000 P Mar 16, 2018 70.0 0.05 0.20
MCHP 180316P00072500 P Mar 16, 2018 72.5 0.15 0.25
MCHP 180316P00075000 P Mar 16, 2018 75.0 0.30 0.45
MCHP 180316P00077500 P Mar 16, 2018 77.5 0.60 0.75
MCHP 180316P00080000 P Mar 16, 2018 80.0 1.10 1.35
MCHP 180316P00082500 P Mar 16, 2018 82.5 1.95 2.20
MCHP 180316P00085000 P Mar 16, 2018 85.0 3.20 3.60
MCHP 180316P00087500 P Mar 16, 2018 87.5 4.80 5.30
MCHP 180316P00090000 P Mar 16, 2018 90.0 6.80 7.40
MCHP 180316P00092500 P Mar 16, 2018 92.5 9.10 9.80
MCHP 180316P00095000 P Mar 16, 2018 95.0 11.60 12.20
MCHP 180316P00097500 P Mar 16, 2018 97.5 13.80 14.90
MCHP 180316P00100000 P Mar 16, 2018 100.0 16.50 17.80
MCHP 180316P00105000 P Mar 16, 2018 105.0 21.40 22.20
MCHP 180316P00110000 P Mar 16, 2018 110.0 26.40 27.30
MCHP 180316P00115000 P Mar 16, 2018 115.0 31.40 32.40
MCHP 180316P00120000 P Mar 16, 2018 120.0 36.40 37.20
MCHP 180316P00125000 P Mar 16, 2018 125.0 39.90 43.70
MCHP 180316P00130000 P Mar 16, 2018 130.0 44.90 48.90
MCHP 180316P00135000 P Mar 16, 2018 135.0 51.10 53.50
MCHP 180420C00050000 C Apr 20, 2018 50.0 33.10 34.50
MCHP 180420C00055000 C Apr 20, 2018 55.0 27.90 29.50
MCHP 180420C00060000 C Apr 20, 2018 60.0 23.10 24.50
MCHP 180420C00065000 C Apr 20, 2018 65.0 18.20 19.90
MCHP 180420C00070000 C Apr 20, 2018 70.0 13.60 14.20
MCHP 180420C00072500 C Apr 20, 2018 72.5 11.30 11.90
MCHP 180420C00075000 C Apr 20, 2018 75.0 9.20 9.70
MCHP 180420C00077500 C Apr 20, 2018 77.5 7.10 7.70
MCHP 180420C00080000 C Apr 20, 2018 80.0 5.50 5.80
MCHP 180420C00082500 C Apr 20, 2018 82.5 3.90 4.30
MCHP 180420C00085000 C Apr 20, 2018 85.0 2.70 2.95
MCHP 180420C00087500 C Apr 20, 2018 87.5 1.75 2.00
MCHP 180420C00090000 C Apr 20, 2018 90.0 1.10 1.30
MCHP 180420C00092500 C Apr 20, 2018 92.5 0.65 0.80
MCHP 180420C00095000 C Apr 20, 2018 95.0 0.40 0.50
MCHP 180420C00097500 C Apr 20, 2018 97.5 0.15 0.30
MCHP 180420C00100000 C Apr 20, 2018 100.0 0.10 0.20
MCHP 180420C00105000 C Apr 20, 2018 105.0 0.00 0.10
MCHP 180420C00110000 C Apr 20, 2018 110.0 0.00 0.10
MCHP 180420C00115000 C Apr 20, 2018 115.0 0.00 0.05
MCHP 180420C00120000 C Apr 20, 2018 120.0 0.00 0.05
MCHP 180420C00125000 C Apr 20, 2018 125.0 0.00 0.05
MCHP 180420P00050000 P Apr 20, 2018 50.0 0.00 0.10
MCHP 180420P00055000 P Apr 20, 2018 55.0 0.00 0.10
MCHP 180420P00060000 P Apr 20, 2018 60.0 0.00 0.15
MCHP 180420P00065000 P Apr 20, 2018 65.0 0.10 0.25
MCHP 180420P00070000 P Apr 20, 2018 70.0 0.35 0.50
MCHP 180420P00072500 P Apr 20, 2018 72.5 0.60 0.75
MCHP 180420P00075000 P Apr 20, 2018 75.0 0.90 1.10
MCHP 180420P00077500 P Apr 20, 2018 77.5 1.40 1.60
MCHP 180420P00080000 P Apr 20, 2018 80.0 2.10 2.30
MCHP 180420P00082500 P Apr 20, 2018 82.5 3.00 3.30
MCHP 180420P00085000 P Apr 20, 2018 85.0 4.20 4.60
MCHP 180420P00087500 P Apr 20, 2018 87.5 5.70 6.20
MCHP 180420P00090000 P Apr 20, 2018 90.0 7.60 8.00
MCHP 180420P00092500 P Apr 20, 2018 92.5 9.60 10.10
MCHP 180420P00095000 P Apr 20, 2018 95.0 11.80 12.40
MCHP 180420P00097500 P Apr 20, 2018 97.5 13.80 15.10
MCHP 180420P00100000 P Apr 20, 2018 100.0 16.20 17.60
MCHP 180420P00105000 P Apr 20, 2018 105.0 21.30 22.50
MCHP 180420P00110000 P Apr 20, 2018 110.0 25.70 27.90
MCHP 180420P00115000 P Apr 20, 2018 115.0 31.20 32.50
MCHP 180420P00120000 P Apr 20, 2018 120.0 36.10 37.40
MCHP 180420P00125000 P Apr 20, 2018 125.0 40.50 43.10
MCHP 180720C00050000 C Jul 20, 2018 50.0 32.10 35.10
MCHP 180720C00055000 C Jul 20, 2018 55.0 27.30 30.40
MCHP 180720C00060000 C Jul 20, 2018 60.0 22.80 25.10
MCHP 180720C00065000 C Jul 20, 2018 65.0 18.10 20.70
MCHP 180720C00070000 C Jul 20, 2018 70.0 14.20 15.50
MCHP 180720C00072500 C Jul 20, 2018 72.5 12.80 13.40
MCHP 180720C00075000 C Jul 20, 2018 75.0 10.80 11.50
MCHP 180720C00077500 C Jul 20, 2018 77.5 9.20 9.80
MCHP 180720C00080000 C Jul 20, 2018 80.0 7.60 8.20
MCHP 180720C00082500 C Jul 20, 2018 82.5 6.20 6.70
MCHP 180720C00085000 C Jul 20, 2018 85.0 5.00 5.50
MCHP 180720C00087500 C Jul 20, 2018 87.5 4.00 4.40
MCHP 180720C00090000 C Jul 20, 2018 90.0 3.10 3.50
MCHP 180720C00092500 C Jul 20, 2018 92.5 2.35 2.75
MCHP 180720C00095000 C Jul 20, 2018 95.0 1.75 2.10
MCHP 180720C00097500 C Jul 20, 2018 97.5 1.30 1.60
MCHP 180720C00100000 C Jul 20, 2018 100.0 0.95 1.20
MCHP 180720C00105000 C Jul 20, 2018 105.0 0.50 0.75
MCHP 180720C00110000 C Jul 20, 2018 110.0 0.20 0.40
MCHP 180720C00115000 C Jul 20, 2018 115.0 0.10 0.25
MCHP 180720C00120000 C Jul 20, 2018 120.0 0.00 0.15
MCHP 180720C00125000 C Jul 20, 2018 125.0 0.00 0.20
MCHP 180720C00130000 C Jul 20, 2018 130.0 0.00 0.15
MCHP 180720P00050000 P Jul 20, 2018 50.0 0.10 0.25
MCHP 180720P00055000 P Jul 20, 2018 55.0 0.20 0.35
MCHP 180720P00060000 P Jul 20, 2018 60.0 0.40 0.60
MCHP 180720P00065000 P Jul 20, 2018 65.0 0.80 1.00
MCHP 180720P00070000 P Jul 20, 2018 70.0 1.45 1.70
MCHP 180720P00072500 P Jul 20, 2018 72.5 1.95 2.25
MCHP 180720P00075000 P Jul 20, 2018 75.0 2.55 2.85
MCHP 180720P00077500 P Jul 20, 2018 77.5 3.30 3.70
MCHP 180720P00080000 P Jul 20, 2018 80.0 4.20 4.60
MCHP 180720P00082500 P Jul 20, 2018 82.5 5.20 5.70
MCHP 180720P00085000 P Jul 20, 2018 85.0 6.60 7.00
MCHP 180720P00087500 P Jul 20, 2018 87.5 8.00 8.40
MCHP 180720P00090000 P Jul 20, 2018 90.0 9.50 10.00
MCHP 180720P00092500 P Jul 20, 2018 92.5 11.30 11.90
MCHP 180720P00095000 P Jul 20, 2018 95.0 13.00 14.20
MCHP 180720P00097500 P Jul 20, 2018 97.5 15.00 15.70
MCHP 180720P00100000 P Jul 20, 2018 100.0 17.10 18.00
MCHP 180720P00105000 P Jul 20, 2018 105.0 21.00 22.50
MCHP 180720P00110000 P Jul 20, 2018 110.0 26.10 28.10
MCHP 180720P00115000 P Jul 20, 2018 115.0 30.30 33.50
MCHP 180720P00120000 P Jul 20, 2018 120.0 36.10 38.00
MCHP 180720P00125000 P Jul 20, 2018 125.0 39.80 43.80
MCHP 180720P00130000 P Jul 20, 2018 130.0 46.00 47.30
MCHP 190118C00047500 C Jan 18, 2019 47.5 34.30 38.20
MCHP 190118C00050000 C Jan 18, 2019 50.0 32.10 35.90
MCHP 190118C00055000 C Jan 18, 2019 55.0 28.70 30.80
MCHP 190118C00060000 C Jan 18, 2019 60.0 24.40 25.60
MCHP 190118C00065000 C Jan 18, 2019 65.0 20.40 21.50
MCHP 190118C00070000 C Jan 18, 2019 70.0 16.00 17.50
MCHP 190118C00072500 C Jan 18, 2019 72.5 14.90 15.80
MCHP 190118C00075000 C Jan 18, 2019 75.0 13.40 14.20
MCHP 190118C00077500 C Jan 18, 2019 77.5 11.60 12.80
MCHP 190118C00080000 C Jan 18, 2019 80.0 9.70 11.10
MCHP 190118C00082500 C Jan 18, 2019 82.5 9.10 9.70
MCHP 190118C00085000 C Jan 18, 2019 85.0 7.90 8.70
MCHP 190118C00087500 C Jan 18, 2019 87.5 6.90 7.50
MCHP 190118C00090000 C Jan 18, 2019 90.0 5.90 6.50
MCHP 190118C00092500 C Jan 18, 2019 92.5 5.10 5.70
MCHP 190118C00095000 C Jan 18, 2019 95.0 4.30 4.90
MCHP 190118C00097500 C Jan 18, 2019 97.5 3.50 4.20
MCHP 190118C00100000 C Jan 18, 2019 100.0 3.00 3.50
MCHP 190118C00105000 C Jan 18, 2019 105.0 2.05 2.50
MCHP 190118C00110000 C Jan 18, 2019 110.0 1.35 1.80
MCHP 190118C00115000 C Jan 18, 2019 115.0 0.85 1.35
MCHP 190118C00120000 C Jan 18, 2019 120.0 0.55 0.80
MCHP 190118C00125000 C Jan 18, 2019 125.0 0.30 0.70
MCHP 190118C00130000 C Jan 18, 2019 130.0 0.15 0.35
MCHP 190118C00135000 C Jan 18, 2019 135.0 0.00 0.25
MCHP 190118P00047500 P Jan 18, 2019 47.5 0.40 0.65
MCHP 190118P00050000 P Jan 18, 2019 50.0 0.60 0.80
MCHP 190118P00055000 P Jan 18, 2019 55.0 0.95 1.20
MCHP 190118P00060000 P Jan 18, 2019 60.0 1.50 1.80
MCHP 190118P00065000 P Jan 18, 2019 65.0 2.35 2.65
MCHP 190118P00070000 P Jan 18, 2019 70.0 3.40 3.80
MCHP 190118P00072500 P Jan 18, 2019 72.5 4.10 4.50
MCHP 190118P00075000 P Jan 18, 2019 75.0 4.90 5.20
MCHP 190118P00077500 P Jan 18, 2019 77.5 5.80 6.20
MCHP 190118P00080000 P Jan 18, 2019 80.0 6.80 7.20
MCHP 190118P00082500 P Jan 18, 2019 82.5 7.70 8.40
MCHP 190118P00085000 P Jan 18, 2019 85.0 9.10 9.60
MCHP 190118P00087500 P Jan 18, 2019 87.5 10.30 11.00
MCHP 190118P00090000 P Jan 18, 2019 90.0 12.00 12.50
MCHP 190118P00092500 P Jan 18, 2019 92.5 13.50 14.10
MCHP 190118P00095000 P Jan 18, 2019 95.0 15.30 15.80
MCHP 190118P00097500 P Jan 18, 2019 97.5 16.80 17.80
MCHP 190118P00100000 P Jan 18, 2019 100.0 18.80 19.70
MCHP 190118P00105000 P Jan 18, 2019 105.0 22.80 23.90
MCHP 190118P00110000 P Jan 18, 2019 110.0 27.20 29.20
MCHP 190118P00115000 P Jan 18, 2019 115.0 31.60 33.50
MCHP 190118P00120000 P Jan 18, 2019 120.0 36.20 38.30
MCHP 190118P00125000 P Jan 18, 2019 125.0 39.90 43.90
MCHP 190118P00130000 P Jan 18, 2019 130.0 44.70 48.00
MCHP 190118P00135000 P Jan 18, 2019 135.0 49.80 53.10
MCHP 200117C00042500 C Jan 17, 2020 42.5 39.30 44.00
MCHP 200117C00045000 C Jan 17, 2020 45.0 37.20 41.40
MCHP 200117C00047500 C Jan 17, 2020 47.5 34.50 39.50
MCHP 200117C00050000 C Jan 17, 2020 50.0 33.00 36.80
MCHP 200117C00055000 C Jan 17, 2020 55.0 30.50 32.00
MCHP 200117C00060000 C Jan 17, 2020 60.0 26.30 28.40
MCHP 200117C00065000 C Jan 17, 2020 65.0 23.00 24.80
MCHP 200117C00070000 C Jan 17, 2020 70.0 19.70 21.10
MCHP 200117C00072500 C Jan 17, 2020 72.5 18.00 19.80
MCHP 200117C00075000 C Jan 17, 2020 75.0 16.80 18.30
MCHP 200117C00077500 C Jan 17, 2020 77.5 15.30 16.70
MCHP 200117C00080000 C Jan 17, 2020 80.0 13.80 15.60
MCHP 200117C00082500 C Jan 17, 2020 82.5 12.60 14.10
MCHP 200117C00085000 C Jan 17, 2020 85.0 11.50 12.90
MCHP 200117C00087500 C Jan 17, 2020 87.5 10.30 11.90
MCHP 200117C00090000 C Jan 17, 2020 90.0 9.40 10.70
MCHP 200117C00092500 C Jan 17, 2020 92.5 8.60 9.80
MCHP 200117C00095000 C Jan 17, 2020 95.0 7.40 9.90
MCHP 200117C00097500 C Jan 17, 2020 97.5 6.90 8.10
MCHP 200117C00100000 C Jan 17, 2020 100.0 6.10 7.40
MCHP 200117C00105000 C Jan 17, 2020 105.0 4.90 6.00
MCHP 200117C00110000 C Jan 17, 2020 110.0 3.90 5.20
MCHP 200117C00115000 C Jan 17, 2020 115.0 2.80 4.40
MCHP 200117C00120000 C Jan 17, 2020 120.0 2.40 3.20
MCHP 200117C00125000 C Jan 17, 2020 125.0 1.80 2.50
MCHP 200117C00130000 C Jan 17, 2020 130.0 1.35 2.25
MCHP 200117C00135000 C Jan 17, 2020 135.0 1.00 1.90
MCHP 200117C00140000 C Jan 17, 2020 140.0 0.75 1.60
MCHP 200117P00042500 P Jan 17, 2020 42.5 0.85 1.45
MCHP 200117P00045000 P Jan 17, 2020 45.0 1.05 1.60
MCHP 200117P00047500 P Jan 17, 2020 47.5 1.05 3.10
MCHP 200117P00050000 P Jan 17, 2020 50.0 1.60 2.10
MCHP 200117P00055000 P Jan 17, 2020 55.0 2.30 3.10
MCHP 200117P00060000 P Jan 17, 2020 60.0 3.20 3.90
MCHP 200117P00065000 P Jan 17, 2020 65.0 4.40 5.10
MCHP 200117P00070000 P Jan 17, 2020 70.0 5.90 6.70
MCHP 200117P00072500 P Jan 17, 2020 72.5 6.70 7.80
MCHP 200117P00075000 P Jan 17, 2020 75.0 7.60 8.50
MCHP 200117P00077500 P Jan 17, 2020 77.5 8.60 9.90
MCHP 200117P00080000 P Jan 17, 2020 80.0 9.50 11.00
MCHP 200117P00082500 P Jan 17, 2020 82.5 10.90 12.60
MCHP 200117P00085000 P Jan 17, 2020 85.0 12.00 13.20
MCHP 200117P00087500 P Jan 17, 2020 87.5 13.30 14.70
MCHP 200117P00090000 P Jan 17, 2020 90.0 14.70 16.30
MCHP 200117P00092500 P Jan 17, 2020 92.5 16.30 17.90
MCHP 200117P00095000 P Jan 17, 2020 95.0 17.60 19.20
MCHP 200117P00097500 P Jan 17, 2020 97.5 19.60 20.70
MCHP 200117P00100000 P Jan 17, 2020 100.0 21.20 22.40
MCHP 200117P00105000 P Jan 17, 2020 105.0 24.50 26.30
MCHP 200117P00110000 P Jan 17, 2020 110.0 28.50 30.20
MCHP 200117P00115000 P Jan 17, 2020 115.0 32.80 35.20
MCHP 200117P00120000 P Jan 17, 2020 120.0 35.60 38.60
MCHP 200117P00125000 P Jan 17, 2020 125.0 40.20 44.50
MCHP 200117P00130000 P Jan 17, 2020 130.0 44.60 49.10
MCHP 200117P00135000 P Jan 17, 2020 135.0 49.50 54.20
MCHP 200117P00140000 P Jan 17, 2020 140.0 54.50 59.10
OPRA data is delayed 15 minutes.