$47.50 -0.50 (-1.04%) Microchip Technology Inc - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 47.50
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.50 (-1.04%)
Prev Close: 48.00
Open: 47.90
Bid: 47.49
Ask: 47.50
Options:

Call Options: MCHP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MCHP1418J25 22.40 0.00 21.90 850.0 23.70 687.0 0.0 0
26.00 MCHP1418J26 20.10 0.00 19.80 34.0 23.80 61.0 0.0 0
27.00 MCHP1418J27 19.40 0.00 18.90 21.0 23.00 145.0 0.0 0
28.00 MCHP1418J28 18.30 0.00 18.10 205.0 22.00 208.0 0.0 0
29.00 MCHP1418J29 17.30 0.00 17.10 34.0 20.90 10.0 0.0 0
30.00 MCHP1418J30 17.30 1.20 16.10 21.0 19.70 21.0 3.0 3
31.00 MCHP1418J31 16.30 1.00 15.00 248.0 18.80 146.0 1.0 1
32.00 MCHP1418J32 15.10 0.70 14.10 54.0 17.60 86.0 5.0 5
33.00 MCHP1418J33 14.30 0.90 13.10 245.0 16.50 126.0 3.0 3
34.00 MCHP1418J34 12.90 0.40 12.20 249.0 15.60 126.0 17.0 17
35.00 MCHP1418J35 11.90 0.50 11.10 278.0 14.50 146.0 8.0 8
36.00 MCHP1418J36 11.60 1.20 10.10 285.0 13.60 146.0 10.0 10
37.00 MCHP1418J37 9.50 0.00 9.10 476.0 12.20 313.0 0.0 0
38.00 MCHP1418J38 8.60 0.00 9.40 38.0 10.40 326.0 0.0 0
39.00 MCHP1418J39 8.70 0.00 8.40 102.0 9.40 322.0 0.0 0
40.00 MCHP1418J40 7.70 0.00 7.40 138.0 8.40 314.0 0.0 0
41.00 MCHP1418J41 7.67 0.97 6.40 220.0 7.40 355.0 24.0 16
42.00 MCHP1418J42 6.50 0.70 5.40 57.0 6.40 326.0 5.0 5
43.00 MCHP1418J43 4.90 0.10 4.40 275.0 5.40 1036.0 3.0 4
44.00 MCHP1418J44 3.10 -0.70 3.50 59.0 4.50 923.0 10.0 32
45.00 MCHP1418J45 2.70 -0.20 2.60 188.0 3.50 1082.0 30.0 88
46.00 MCHP1418J46 3.25 1.05 1.85 538.0 2.20 1108.0 15.0 312
47.00 MCHP1418J47 1.25 -0.27 1.15 86.0 1.25 102.0 44.0 130
48.00 MCHP1418J48 1.00 0.00 0.60 972.0 0.75 518.0 11.0 324
49.00 MCHP1418J49 0.35 -0.15 0.30 587.0 0.40 482.0 43.0 769
50.00 MCHP1418J50 0.20 -0.05 0.10 414.0 0.20 355.0 10.0 4,084
55.00 MCHP1418J55 0.04 -0.01 0.05 100.0 0.05 263.0 60.0 942
60.00 MCHP1418J60 0.05 0.00 0.05 44.0 0.05 263.0 0.0 0
65.00 MCHP1418J65 0.05 0.00 0.00 0.0 0.05 260.0 0.0 0

Put Options: MCHP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MCHP1418V25 0.05 0.00 0.05 10.0 0.05 118.0 0.0 0
26.00 MCHP1418V26 0.05 0.00 0.05 23.0 0.05 118.0 0.0 0
27.00 MCHP1418V27 0.05 0.00 0.05 20.0 0.05 262.0 0.0 0
28.00 MCHP1418V28 0.05 0.00 0.05 10.0 0.05 282.0 0.0 0
29.00 MCHP1418V29 0.05 0.00 0.05 20.0 0.05 247.0 0.0 0
30.00 MCHP1418V30 0.05 0.00 0.05 20.0 0.05 263.0 0.0 0
31.00 MCHP1418V31 0.05 0.00 0.05 20.0 0.05 262.0 0.0 0
32.00 MCHP1418V32 0.05 0.00 0.05 10.0 0.05 278.0 0.0 0
33.00 MCHP1418V33 0.05 0.00 0.05 10.0 0.05 262.0 0.0 0
34.00 MCHP1418V34 0.25 0.20 0.05 56.0 0.05 257.0 4.0 4
35.00 MCHP1418V35 0.05 0.00 0.05 1.0 0.05 259.0 1.0 1
36.00 MCHP1418V36 0.05 0.00 0.05 20.0 0.05 279.0 0.0 0
37.00 MCHP1418V37 0.05 0.00 0.05 37.0 0.05 278.0 0.0 0
38.00 MCHP1418V38 0.05 0.00 0.05 12.0 0.05 151.0 50.0 35
39.00 MCHP1418V39 0.17 0.12 0.05 10.0 0.05 149.0 360.0 360
40.00 MCHP1418V40 0.10 0.05 0.05 1.0 0.05 145.0 20.0 29
41.00 MCHP1418V41 0.20 0.15 0.05 106.0 0.05 26.0 5.0 15
42.00 MCHP1418V42 0.11 0.01 0.05 10.0 0.10 594.0 2.0 42
43.00 MCHP1418V43 0.05 -0.05 0.05 10.0 0.10 473.0 10.0 167
44.00 MCHP1418V44 0.15 0.10 0.05 1326.0 0.15 899.0 1.0 426
45.00 MCHP1418V45 0.45 0.35 0.15 892.0 0.25 404.0 3.0 324
46.00 MCHP1418V46 0.35 0.05 0.30 1571.0 0.40 48.0 60.0 395
47.00 MCHP1418V47 0.47 0.00 0.60 944.0 0.75 292.0 197.0 907
48.00 MCHP1418V48 0.80 0.00 1.00 877.0 1.20 21.0 43.0 1,322
49.00 MCHP1418V49 1.15 -0.15 1.65 1137.0 1.90 464.0 10.0 6,691
50.00 MCHP1418V50 1.90 -0.05 2.45 486.0 2.75 142.0 1.0 152
55.00 MCHP1418V55 5.70 -0.80 6.60 1390.0 7.60 298.0 10.0 10
60.00 MCHP1418V60 10.20 0.00 10.50 397.0 13.90 239.0 0.0 0
65.00 MCHP1418V65 16.40 0.00 16.40 954.0 18.00 611.0 0.0 0