Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Microchip Technology Inc (MCHP)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCHP 180518C00055000 C May 18, 2018 55.0 26.80 28.40
MCHP 180518C00060000 C May 18, 2018 60.0 22.00 23.30
MCHP 180518C00065000 C May 18, 2018 65.0 17.20 18.20
MCHP 180518C00070000 C May 18, 2018 70.0 12.00 13.60
MCHP 180518C00075000 C May 18, 2018 75.0 7.70 8.80
MCHP 180518C00080000 C May 18, 2018 80.0 4.60 4.90
MCHP 180518C00085000 C May 18, 2018 85.0 2.15 2.35
MCHP 180518C00090000 C May 18, 2018 90.0 0.75 0.90
MCHP 180518C00092500 C May 18, 2018 92.5 0.35 0.55
MCHP 180518C00095000 C May 18, 2018 95.0 0.15 0.30
MCHP 180518C00097500 C May 18, 2018 97.5 0.05 0.20
MCHP 180518C00100000 C May 18, 2018 100.0 0.00 0.15
MCHP 180518C00105000 C May 18, 2018 105.0 0.00 0.10
MCHP 180518C00110000 C May 18, 2018 110.0 0.00 0.10
MCHP 180518C00115000 C May 18, 2018 115.0 0.00 0.20
MCHP 180518C00120000 C May 18, 2018 120.0 0.00 0.65
MCHP 180518C00125000 C May 18, 2018 125.0 0.00 0.70
MCHP 180518C00130000 C May 18, 2018 130.0 0.00 0.70
MCHP 180518C00135000 C May 18, 2018 135.0 0.00 0.20
MCHP 180518P00055000 P May 18, 2018 55.0 0.00 0.25
MCHP 180518P00060000 P May 18, 2018 60.0 0.00 0.10
MCHP 180518P00065000 P May 18, 2018 65.0 0.05 0.15
MCHP 180518P00070000 P May 18, 2018 70.0 0.25 0.40
MCHP 180518P00075000 P May 18, 2018 75.0 0.80 1.00
MCHP 180518P00080000 P May 18, 2018 80.0 2.15 2.40
MCHP 180518P00085000 P May 18, 2018 85.0 4.40 4.80
MCHP 180518P00090000 P May 18, 2018 90.0 8.00 8.80
MCHP 180518P00092500 P May 18, 2018 92.5 10.20 10.80
MCHP 180518P00095000 P May 18, 2018 95.0 11.80 14.20
MCHP 180518P00097500 P May 18, 2018 97.5 14.00 16.50
MCHP 180518P00100000 P May 18, 2018 100.0 16.40 19.10
MCHP 180518P00105000 P May 18, 2018 105.0 21.50 24.00
MCHP 180518P00110000 P May 18, 2018 110.0 26.10 29.00
MCHP 180518P00115000 P May 18, 2018 115.0 31.00 34.00
MCHP 180518P00120000 P May 18, 2018 120.0 35.70 39.30
MCHP 180518P00125000 P May 18, 2018 125.0 40.50 44.70
MCHP 180518P00130000 P May 18, 2018 130.0 45.60 49.60
MCHP 180518P00135000 P May 18, 2018 135.0 50.70 54.10
MCHP 180615C00050000 C Jun 15, 2018 50.0 31.20 34.50
MCHP 180615C00055000 C Jun 15, 2018 55.0 26.50 29.40
MCHP 180615C00060000 C Jun 15, 2018 60.0 21.00 24.30
MCHP 180615C00065000 C Jun 15, 2018 65.0 16.60 19.60
MCHP 180615C00070000 C Jun 15, 2018 70.0 12.50 14.30
MCHP 180615C00075000 C Jun 15, 2018 75.0 8.30 9.90
MCHP 180615C00077500 C Jun 15, 2018 77.5 6.90 8.70
MCHP 180615C00080000 C Jun 15, 2018 80.0 5.30 5.90
MCHP 180615C00082500 C Jun 15, 2018 82.5 4.00 4.50
MCHP 180615C00085000 C Jun 15, 2018 85.0 2.95 3.60
MCHP 180615C00087500 C Jun 15, 2018 87.5 2.05 2.35
MCHP 180615C00090000 C Jun 15, 2018 90.0 1.35 2.00
MCHP 180615C00092500 C Jun 15, 2018 92.5 0.85 1.95
MCHP 180615C00095000 C Jun 15, 2018 95.0 0.55 0.75
MCHP 180615C00100000 C Jun 15, 2018 100.0 0.15 0.45
MCHP 180615C00105000 C Jun 15, 2018 105.0 0.00 0.45
MCHP 180615C00110000 C Jun 15, 2018 110.0 0.00 0.35
MCHP 180615C00115000 C Jun 15, 2018 115.0 0.00 0.45
MCHP 180615C00120000 C Jun 15, 2018 120.0 0.00 0.75
MCHP 180615C00125000 C Jun 15, 2018 125.0 0.00 0.25
MCHP 180615P00050000 P Jun 15, 2018 50.0 0.00 0.35
MCHP 180615P00055000 P Jun 15, 2018 55.0 0.00 0.25
MCHP 180615P00060000 P Jun 15, 2018 60.0 0.15 0.40
MCHP 180615P00065000 P Jun 15, 2018 65.0 0.35 0.50
MCHP 180615P00070000 P Jun 15, 2018 70.0 0.75 1.00
MCHP 180615P00075000 P Jun 15, 2018 75.0 1.60 1.90
MCHP 180615P00077500 P Jun 15, 2018 77.5 2.25 2.60
MCHP 180615P00080000 P Jun 15, 2018 80.0 3.20 3.50
MCHP 180615P00082500 P Jun 15, 2018 82.5 4.30 4.70
MCHP 180615P00085000 P Jun 15, 2018 85.0 5.40 6.00
MCHP 180615P00087500 P Jun 15, 2018 87.5 7.20 8.80
MCHP 180615P00090000 P Jun 15, 2018 90.0 8.30 10.00
MCHP 180615P00092500 P Jun 15, 2018 92.5 10.50 12.00
MCHP 180615P00095000 P Jun 15, 2018 95.0 13.00 14.20
MCHP 180615P00100000 P Jun 15, 2018 100.0 16.30 20.00
MCHP 180615P00105000 P Jun 15, 2018 105.0 21.10 24.90
MCHP 180615P00110000 P Jun 15, 2018 110.0 26.10 29.50
MCHP 180615P00115000 P Jun 15, 2018 115.0 31.40 34.30
MCHP 180615P00120000 P Jun 15, 2018 120.0 36.00 39.80
MCHP 180615P00125000 P Jun 15, 2018 125.0 40.30 44.70
MCHP 180720C00050000 C Jul 20, 2018 50.0 30.80 33.20
MCHP 180720C00055000 C Jul 20, 2018 55.0 25.50 29.00
MCHP 180720C00060000 C Jul 20, 2018 60.0 21.30 23.30
MCHP 180720C00065000 C Jul 20, 2018 65.0 16.80 19.30
MCHP 180720C00070000 C Jul 20, 2018 70.0 12.50 13.90
MCHP 180720C00072500 C Jul 20, 2018 72.5 10.60 11.80
MCHP 180720C00075000 C Jul 20, 2018 75.0 9.50 9.90
MCHP 180720C00077500 C Jul 20, 2018 77.5 7.10 8.20
MCHP 180720C00080000 C Jul 20, 2018 80.0 6.20 6.60
MCHP 180720C00082500 C Jul 20, 2018 82.5 4.80 5.30
MCHP 180720C00085000 C Jul 20, 2018 85.0 3.40 4.10
MCHP 180720C00087500 C Jul 20, 2018 87.5 2.75 3.20
MCHP 180720C00090000 C Jul 20, 2018 90.0 2.10 2.35
MCHP 180720C00092500 C Jul 20, 2018 92.5 1.40 1.75
MCHP 180720C00095000 C Jul 20, 2018 95.0 0.90 1.30
MCHP 180720C00097500 C Jul 20, 2018 97.5 0.65 1.15
MCHP 180720C00100000 C Jul 20, 2018 100.0 0.40 0.60
MCHP 180720C00105000 C Jul 20, 2018 105.0 0.15 0.30
MCHP 180720C00110000 C Jul 20, 2018 110.0 0.10 0.20
MCHP 180720C00115000 C Jul 20, 2018 115.0 0.00 0.20
MCHP 180720C00120000 C Jul 20, 2018 120.0 0.00 0.15
MCHP 180720C00125000 C Jul 20, 2018 125.0 0.00 0.10
MCHP 180720C00130000 C Jul 20, 2018 130.0 0.00 0.05
MCHP 180720P00050000 P Jul 20, 2018 50.0 0.00 0.20
MCHP 180720P00055000 P Jul 20, 2018 55.0 0.05 0.20
MCHP 180720P00060000 P Jul 20, 2018 60.0 0.15 0.40
MCHP 180720P00065000 P Jul 20, 2018 65.0 0.50 0.75
MCHP 180720P00070000 P Jul 20, 2018 70.0 1.00 1.35
MCHP 180720P00072500 P Jul 20, 2018 72.5 1.45 1.85
MCHP 180720P00075000 P Jul 20, 2018 75.0 2.05 2.35
MCHP 180720P00077500 P Jul 20, 2018 77.5 2.75 3.20
MCHP 180720P00080000 P Jul 20, 2018 80.0 3.60 4.10
MCHP 180720P00082500 P Jul 20, 2018 82.5 4.60 5.30
MCHP 180720P00085000 P Jul 20, 2018 85.0 6.00 6.60
MCHP 180720P00087500 P Jul 20, 2018 87.5 7.70 8.10
MCHP 180720P00090000 P Jul 20, 2018 90.0 9.40 9.90
MCHP 180720P00092500 P Jul 20, 2018 92.5 10.90 11.80
MCHP 180720P00095000 P Jul 20, 2018 95.0 13.20 13.90
MCHP 180720P00097500 P Jul 20, 2018 97.5 15.40 17.00
MCHP 180720P00100000 P Jul 20, 2018 100.0 17.40 19.60
MCHP 180720P00105000 P Jul 20, 2018 105.0 20.80 24.70
MCHP 180720P00110000 P Jul 20, 2018 110.0 25.40 29.40
MCHP 180720P00115000 P Jul 20, 2018 115.0 30.40 34.50
MCHP 180720P00120000 P Jul 20, 2018 120.0 35.50 40.00
MCHP 180720P00125000 P Jul 20, 2018 125.0 40.40 45.00
MCHP 180720P00130000 P Jul 20, 2018 130.0 46.50 49.60
MCHP 181019C00050000 C Oct 19, 2018 50.0 31.50 33.80
MCHP 181019C00055000 C Oct 19, 2018 55.0 25.50 29.50
MCHP 181019C00060000 C Oct 19, 2018 60.0 21.80 24.90
MCHP 181019C00065000 C Oct 19, 2018 65.0 18.40 19.60
MCHP 181019C00070000 C Oct 19, 2018 70.0 14.40 15.50
MCHP 181019C00075000 C Oct 19, 2018 75.0 10.80 11.90
MCHP 181019C00077500 C Oct 19, 2018 77.5 9.20 10.30
MCHP 181019C00080000 C Oct 19, 2018 80.0 7.90 8.70
MCHP 181019C00082500 C Oct 19, 2018 82.5 6.60 7.80
MCHP 181019C00085000 C Oct 19, 2018 85.0 5.60 6.20
MCHP 181019C00087500 C Oct 19, 2018 87.5 4.60 5.30
MCHP 181019C00090000 C Oct 19, 2018 90.0 3.70 4.20
MCHP 181019C00092500 C Oct 19, 2018 92.5 3.10 3.40
MCHP 181019C00095000 C Oct 19, 2018 95.0 2.35 2.85
MCHP 181019C00097500 C Oct 19, 2018 97.5 1.85 2.20
MCHP 181019C00100000 C Oct 19, 2018 100.0 1.45 2.30
MCHP 181019C00105000 C Oct 19, 2018 105.0 0.80 1.20
MCHP 181019C00110000 C Oct 19, 2018 110.0 0.45 0.75
MCHP 181019C00115000 C Oct 19, 2018 115.0 0.25 0.40
MCHP 181019C00120000 C Oct 19, 2018 120.0 0.10 0.25
MCHP 181019C00125000 C Oct 19, 2018 125.0 0.00 0.20
MCHP 181019C00130000 C Oct 19, 2018 130.0 0.00 0.25
MCHP 181019P00050000 P Oct 19, 2018 50.0 0.20 0.40
MCHP 181019P00055000 P Oct 19, 2018 55.0 0.40 0.65
MCHP 181019P00060000 P Oct 19, 2018 60.0 0.75 1.00
MCHP 181019P00065000 P Oct 19, 2018 65.0 1.35 1.70
MCHP 181019P00070000 P Oct 19, 2018 70.0 2.25 2.75
MCHP 181019P00075000 P Oct 19, 2018 75.0 3.60 4.10
MCHP 181019P00077500 P Oct 19, 2018 77.5 4.50 5.00
MCHP 181019P00080000 P Oct 19, 2018 80.0 5.40 6.20
MCHP 181019P00082500 P Oct 19, 2018 82.5 6.60 7.20
MCHP 181019P00085000 P Oct 19, 2018 85.0 7.90 8.50
MCHP 181019P00087500 P Oct 19, 2018 87.5 9.30 10.10
MCHP 181019P00090000 P Oct 19, 2018 90.0 10.70 12.00
MCHP 181019P00092500 P Oct 19, 2018 92.5 11.60 13.80
MCHP 181019P00095000 P Oct 19, 2018 95.0 14.40 15.70
MCHP 181019P00097500 P Oct 19, 2018 97.5 16.30 17.70
MCHP 181019P00100000 P Oct 19, 2018 100.0 18.70 19.60
MCHP 181019P00105000 P Oct 19, 2018 105.0 22.80 24.60
MCHP 181019P00110000 P Oct 19, 2018 110.0 26.10 29.10
MCHP 181019P00115000 P Oct 19, 2018 115.0 30.40 34.20
MCHP 181019P00120000 P Oct 19, 2018 120.0 36.50 38.80
MCHP 181019P00125000 P Oct 19, 2018 125.0 40.60 44.90
MCHP 181019P00130000 P Oct 19, 2018 130.0 46.30 48.90
MCHP 190118C00047500 C Jan 18, 2019 47.5 33.50 37.20
MCHP 190118C00050000 C Jan 18, 2019 50.0 31.20 34.90
MCHP 190118C00055000 C Jan 18, 2019 55.0 26.90 30.50
MCHP 190118C00060000 C Jan 18, 2019 60.0 23.10 25.40
MCHP 190118C00065000 C Jan 18, 2019 65.0 19.70 20.50
MCHP 190118C00070000 C Jan 18, 2019 70.0 15.70 16.60
MCHP 190118C00072500 C Jan 18, 2019 72.5 14.00 15.20
MCHP 190118C00075000 C Jan 18, 2019 75.0 12.10 13.40
MCHP 190118C00077500 C Jan 18, 2019 77.5 10.40 11.80
MCHP 190118C00080000 C Jan 18, 2019 80.0 9.40 10.10
MCHP 190118C00082500 C Jan 18, 2019 82.5 8.30 8.90
MCHP 190118C00085000 C Jan 18, 2019 85.0 7.00 7.70
MCHP 190118C00087500 C Jan 18, 2019 87.5 6.00 6.60
MCHP 190118C00090000 C Jan 18, 2019 90.0 5.20 5.60
MCHP 190118C00092500 C Jan 18, 2019 92.5 4.30 4.90
MCHP 190118C00095000 C Jan 18, 2019 95.0 3.60 4.00
MCHP 190118C00097500 C Jan 18, 2019 97.5 3.00 3.80
MCHP 190118C00100000 C Jan 18, 2019 100.0 2.10 2.75
MCHP 190118C00105000 C Jan 18, 2019 105.0 1.60 2.15
MCHP 190118C00110000 C Jan 18, 2019 110.0 1.05 1.25
MCHP 190118C00115000 C Jan 18, 2019 115.0 0.65 0.85
MCHP 190118C00120000 C Jan 18, 2019 120.0 0.35 0.55
MCHP 190118C00125000 C Jan 18, 2019 125.0 0.20 0.60
MCHP 190118C00130000 C Jan 18, 2019 130.0 0.10 0.25
MCHP 190118C00135000 C Jan 18, 2019 135.0 0.10 0.20
MCHP 190118C00140000 C Jan 18, 2019 140.0 0.00 0.20
MCHP 190118P00047500 P Jan 18, 2019 47.5 0.45 0.60
MCHP 190118P00050000 P Jan 18, 2019 50.0 0.60 0.75
MCHP 190118P00055000 P Jan 18, 2019 55.0 1.00 1.15
MCHP 190118P00060000 P Jan 18, 2019 60.0 1.55 1.80
MCHP 190118P00065000 P Jan 18, 2019 65.0 2.35 2.60
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 5.40
MCHP 190118P00077500 P Jan 18, 2019 77.5 5.90 6.30
MCHP 190118P00080000 P Jan 18, 2019 80.0 6.90 7.30
MCHP 190118P00082500 P Jan 18, 2019 82.5 8.10 8.60
MCHP 190118P00085000 P Jan 18, 2019 85.0 9.30 9.90
MCHP 190118P00087500 P Jan 18, 2019 87.5 10.50 11.30
MCHP 190118P00090000 P Jan 18, 2019 90.0 11.90 13.00
MCHP 190118P00092500 P Jan 18, 2019 92.5 13.40 14.70
MCHP 190118P00095000 P Jan 18, 2019 95.0 15.30 16.40
MCHP 190118P00097500 P Jan 18, 2019 97.5 17.20 18.20
MCHP 190118P00100000 P Jan 18, 2019 100.0 19.30 20.00
MCHP 190118P00105000 P Jan 18, 2019 105.0 23.30 24.50
MCHP 190118P00110000 P Jan 18, 2019 110.0 27.80 29.30
MCHP 190118P00115000 P Jan 18, 2019 115.0 31.00 33.90
MCHP 190118P00120000 P Jan 18, 2019 120.0 35.90 39.90
MCHP 190118P00125000 P Jan 18, 2019 125.0 40.80 45.00
MCHP 190118P00130000 P Jan 18, 2019 130.0 45.80 50.00
MCHP 190118P00135000 P Jan 18, 2019 135.0 50.80 54.70
MCHP 190118P00140000 P Jan 18, 2019 140.0 56.20 59.20
MCHP 200117C00042500 C Jan 17, 2020 42.5 38.10 42.80
MCHP 200117C00045000 C Jan 17, 2020 45.0 36.20 40.40
MCHP 200117C00047500 C Jan 17, 2020 47.5 34.50 38.20
MCHP 200117C00050000 C Jan 17, 2020 50.0 32.10 36.20
MCHP 200117C00055000 C Jan 17, 2020 55.0 28.60 31.50
MCHP 200117C00060000 C Jan 17, 2020 60.0 25.00 27.70
MCHP 200117C00065000 C Jan 17, 2020 65.0 21.30 23.80
MCHP 200117C00070000 C Jan 17, 2020 70.0 18.00 20.60
MCHP 200117C00072500 C Jan 17, 2020 72.5 16.40 19.20
MCHP 200117C00075000 C Jan 17, 2020 75.0 15.60 17.80
MCHP 200117C00077500 C Jan 17, 2020 77.5 14.10 16.40
MCHP 200117C00080000 C Jan 17, 2020 80.0 12.50 15.20
MCHP 200117C00082500 C Jan 17, 2020 82.5 11.20 14.00
MCHP 200117C00085000 C Jan 17, 2020 85.0 10.10 13.00
MCHP 200117C00087500 C Jan 17, 2020 87.5 9.30 12.00
MCHP 200117C00090000 C Jan 17, 2020 90.0 8.60 11.20
MCHP 200117C00092500 C Jan 17, 2020 92.5 7.70 10.40
MCHP 200117C00095000 C Jan 17, 2020 95.0 6.60 9.60
MCHP 200117C00097500 C Jan 17, 2020 97.5 5.90 9.00
MCHP 200117C00100000 C Jan 17, 2020 100.0 5.00 8.20
MCHP 200117C00105000 C Jan 17, 2020 105.0 4.40 6.90
MCHP 200117C00110000 C Jan 17, 2020 110.0 3.50 5.80
MCHP 200117C00115000 C Jan 17, 2020 115.0 2.50 4.80
MCHP 200117C00120000 C Jan 17, 2020 120.0 2.00 4.40
MCHP 200117C00125000 C Jan 17, 2020 125.0 1.25 2.70
MCHP 200117C00130000 C Jan 17, 2020 130.0 1.10 2.50
MCHP 200117C00135000 C Jan 17, 2020 135.0 0.70 2.15
MCHP 200117C00140000 C Jan 17, 2020 140.0 0.40 1.85
MCHP 200117C00145000 C Jan 17, 2020 145.0 0.15 1.60
MCHP 200117P00042500 P Jan 17, 2020 42.5 0.50 1.50
MCHP 200117P00045000 P Jan 17, 2020 45.0 0.65 1.65
MCHP 200117P00047500 P Jan 17, 2020 47.5 0.70 2.20
MCHP 200117P00050000 P Jan 17, 2020 50.0 1.00 2.45
MCHP 200117P00055000 P Jan 17, 2020 55.0 1.70 3.10
MCHP 200117P00060000 P Jan 17, 2020 60.0 2.10 4.40
MCHP 200117P00065000 P Jan 17, 2020 65.0 3.20 5.50
MCHP 200117P00070000 P Jan 17, 2020 70.0 4.50 6.80
MCHP 200117P00072500 P Jan 17, 2020 72.5 5.10 7.50
MCHP 200117P00075000 P Jan 17, 2020 75.0 5.90 8.60
MCHP 200117P00077500 P Jan 17, 2020 77.5 6.90 9.60
MCHP 200117P00080000 P Jan 17, 2020 80.0 8.10 11.50
MCHP 200117P00082500 P Jan 17, 2020 82.5 9.30 12.80
MCHP 200117P00085000 P Jan 17, 2020 85.0 10.70 14.00
MCHP 200117P00087500 P Jan 17, 2020 87.5 12.10 14.70
MCHP 200117P00090000 P Jan 17, 2020 90.0 13.70 16.30
MCHP 200117P00092500 P Jan 17, 2020 92.5 15.30 18.80
MCHP 200117P00095000 P Jan 17, 2020 95.0 16.90 20.80
MCHP 200117P00097500 P Jan 17, 2020 97.5 18.70 21.10
MCHP 200117P00100000 P Jan 17, 2020 100.0 20.50 23.40
MCHP 200117P00105000 P Jan 17, 2020 105.0 24.30 27.30
MCHP 200117P00110000 P Jan 17, 2020 110.0 28.30 31.60
MCHP 200117P00115000 P Jan 17, 2020 115.0 32.70 35.20
MCHP 200117P00120000 P Jan 17, 2020 120.0 37.10 40.40
MCHP 200117P00125000 P Jan 17, 2020 125.0 40.90 45.20
MCHP 200117P00130000 P Jan 17, 2020 130.0 45.50 50.20
MCHP 200117P00135000 P Jan 17, 2020 135.0 50.30 55.00
MCHP 200117P00140000 P Jan 17, 2020 140.0 55.30 60.00
MCHP 200117P00145000 P Jan 17, 2020 145.0 60.30 65.00
OPRA data is delayed 15 minutes.