Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Maxim Integrated Products Inc (MXIM)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 180316C00040000 C Mar 16, 2018 40.0 19.80 23.70
MXIM 180316C00045000 C Mar 16, 2018 45.0 14.10 18.80
MXIM 180316C00050000 C Mar 16, 2018 50.0 10.30 12.00
MXIM 180316C00055000 C Mar 16, 2018 55.0 6.20 6.70
MXIM 180316C00060000 C Mar 16, 2018 60.0 2.30 2.65
MXIM 180316C00065000 C Mar 16, 2018 65.0 0.60 0.80
MXIM 180316C00070000 C Mar 16, 2018 70.0 0.00 0.20
MXIM 180316C00075000 C Mar 16, 2018 75.0 0.00 0.25
MXIM 180316C00080000 C Mar 16, 2018 80.0 0.00 0.15
MXIM 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
MXIM 180316C00090000 C Mar 16, 2018 90.0 0.00 0.10
MXIM 180316C00095000 C Mar 16, 2018 95.0 0.00 0.10
MXIM 180316P00040000 P Mar 16, 2018 40.0 0.00 0.10
MXIM 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
MXIM 180316P00050000 P Mar 16, 2018 50.0 0.00 0.20
MXIM 180316P00055000 P Mar 16, 2018 55.0 0.20 0.45
MXIM 180316P00060000 P Mar 16, 2018 60.0 1.30 1.55
MXIM 180316P00065000 P Mar 16, 2018 65.0 4.40 4.90
MXIM 180316P00070000 P Mar 16, 2018 70.0 7.40 10.80
MXIM 180316P00075000 P Mar 16, 2018 75.0 12.70 16.30
MXIM 180316P00080000 P Mar 16, 2018 80.0 16.80 21.30
MXIM 180316P00085000 P Mar 16, 2018 85.0 21.70 26.10
MXIM 180316P00090000 P Mar 16, 2018 90.0 26.70 31.10
MXIM 180316P00095000 P Mar 16, 2018 95.0 31.90 36.20
MXIM 180518C00029000 C May 18, 2018 29.0 30.30 34.80
MXIM 180518C00030000 C May 18, 2018 30.0 29.30 33.80
MXIM 180518C00031000 C May 18, 2018 31.0 28.20 32.80
MXIM 180518C00032000 C May 18, 2018 32.0 27.30 31.80
MXIM 180518C00033000 C May 18, 2018 33.0 26.30 30.80
MXIM 180518C00034000 C May 18, 2018 34.0 25.20 29.80
MXIM 180518C00035000 C May 18, 2018 35.0 24.20 28.80
MXIM 180518C00036000 C May 18, 2018 36.0 23.30 27.80
MXIM 180518C00037000 C May 18, 2018 37.0 22.20 26.80
MXIM 180518C00038000 C May 18, 2018 38.0 21.20 25.80
MXIM 180518C00039000 C May 18, 2018 39.0 20.30 24.80
MXIM 180518C00040000 C May 18, 2018 40.0 19.30 23.80
MXIM 180518C00041000 C May 18, 2018 41.0 18.20 22.80
MXIM 180518C00042000 C May 18, 2018 42.0 17.30 21.80
MXIM 180518C00043000 C May 18, 2018 43.0 16.30 20.80
MXIM 180518C00044000 C May 18, 2018 44.0 15.30 19.80
MXIM 180518C00045000 C May 18, 2018 45.0 14.30 18.80
MXIM 180518C00046000 C May 18, 2018 46.0 13.30 17.80
MXIM 180518C00047000 C May 18, 2018 47.0 12.40 16.80
MXIM 180518C00048000 C May 18, 2018 48.0 11.30 15.80
MXIM 180518C00049000 C May 18, 2018 49.0 10.30 13.50
MXIM 180518C00050000 C May 18, 2018 50.0 10.00 14.00
MXIM 180518C00055000 C May 18, 2018 55.0 7.30 7.80
MXIM 180518C00060000 C May 18, 2018 60.0 4.20 4.40
MXIM 180518C00065000 C May 18, 2018 65.0 1.75 2.20
MXIM 180518C00070000 C May 18, 2018 70.0 0.75 0.95
MXIM 180518C00075000 C May 18, 2018 75.0 0.20 0.50
MXIM 180518C00080000 C May 18, 2018 80.0 0.00 0.25
MXIM 180518C00085000 C May 18, 2018 85.0 0.00 0.20
MXIM 180518C00090000 C May 18, 2018 90.0 0.00 0.20
MXIM 180518C00095000 C May 18, 2018 95.0 0.00 0.15
MXIM 180518P00029000 P May 18, 2018 29.0 0.00 0.50
MXIM 180518P00030000 P May 18, 2018 30.0 0.00 0.75
MXIM 180518P00031000 P May 18, 2018 31.0 0.00 0.75
MXIM 180518P00032000 P May 18, 2018 32.0 0.00 0.75
MXIM 180518P00033000 P May 18, 2018 33.0 0.00 0.75
MXIM 180518P00034000 P May 18, 2018 34.0 0.00 0.75
MXIM 180518P00035000 P May 18, 2018 35.0 0.00 0.75
MXIM 180518P00036000 P May 18, 2018 36.0 0.00 0.75
MXIM 180518P00037000 P May 18, 2018 37.0 0.00 0.75
MXIM 180518P00038000 P May 18, 2018 38.0 0.00 0.20
MXIM 180518P00039000 P May 18, 2018 39.0 0.00 0.25
MXIM 180518P00040000 P May 18, 2018 40.0 0.00 0.25
MXIM 180518P00041000 P May 18, 2018 41.0 0.00 0.25
MXIM 180518P00042000 P May 18, 2018 42.0 0.00 0.25
MXIM 180518P00043000 P May 18, 2018 43.0 0.00 0.25
MXIM 180518P00044000 P May 18, 2018 44.0 0.00 0.30
MXIM 180518P00045000 P May 18, 2018 45.0 0.00 0.35
MXIM 180518P00046000 P May 18, 2018 46.0 0.10 0.40
MXIM 180518P00047000 P May 18, 2018 47.0 0.15 0.45
MXIM 180518P00048000 P May 18, 2018 48.0 0.15 0.50
MXIM 180518P00049000 P May 18, 2018 49.0 0.25 0.55
MXIM 180518P00050000 P May 18, 2018 50.0 0.30 0.65
MXIM 180518P00055000 P May 18, 2018 55.0 1.10 1.45
MXIM 180518P00060000 P May 18, 2018 60.0 2.70 3.20
MXIM 180518P00065000 P May 18, 2018 65.0 5.40 6.90
MXIM 180518P00070000 P May 18, 2018 70.0 7.50 12.00
MXIM 180518P00075000 P May 18, 2018 75.0 12.00 16.60
MXIM 180518P00080000 P May 18, 2018 80.0 16.80 21.40
MXIM 180518P00085000 P May 18, 2018 85.0 21.80 26.40
MXIM 180518P00090000 P May 18, 2018 90.0 26.70 31.40
MXIM 180518P00095000 P May 18, 2018 95.0 31.90 36.40
MXIM 180817C00045000 C Aug 17, 2018 45.0 14.40 18.80
MXIM 180817C00050000 C Aug 17, 2018 50.0 10.70 14.40
MXIM 180817C00055000 C Aug 17, 2018 55.0 8.30 9.10
MXIM 180817C00060000 C Aug 17, 2018 60.0 5.20 5.80
MXIM 180817C00065000 C Aug 17, 2018 65.0 3.00 3.60
MXIM 180817C00070000 C Aug 17, 2018 70.0 1.65 2.00
MXIM 180817C00075000 C Aug 17, 2018 75.0 0.45 1.10
MXIM 180817C00080000 C Aug 17, 2018 80.0 0.35 0.65
MXIM 180817C00085000 C Aug 17, 2018 85.0 0.15 0.40
MXIM 180817C00090000 C Aug 17, 2018 90.0 0.00 0.25
MXIM 180817C00095000 C Aug 17, 2018 95.0 0.00 0.10
MXIM 180817P00045000 P Aug 17, 2018 45.0 0.35 0.70
MXIM 180817P00050000 P Aug 17, 2018 50.0 0.50 1.90
MXIM 180817P00055000 P Aug 17, 2018 55.0 1.50 2.75
MXIM 180817P00060000 P Aug 17, 2018 60.0 4.00 4.70
MXIM 180817P00065000 P Aug 17, 2018 65.0 6.70 7.70
MXIM 180817P00070000 P Aug 17, 2018 70.0 9.60 11.20
MXIM 180817P00075000 P Aug 17, 2018 75.0 13.40 16.80
MXIM 180817P00080000 P Aug 17, 2018 80.0 17.10 21.60
MXIM 180817P00085000 P Aug 17, 2018 85.0 21.90 26.40
MXIM 180817P00090000 P Aug 17, 2018 90.0 26.70 31.40
MXIM 180817P00095000 P Aug 17, 2018 95.0 31.70 36.40
MXIM 190118C00020000 C Jan 18, 2019 20.0 39.00 43.60
MXIM 190118C00023000 C Jan 18, 2019 23.0 36.00 40.60
MXIM 190118C00025000 C Jan 18, 2019 25.0 34.00 38.60
MXIM 190118C00028000 C Jan 18, 2019 28.0 31.10 35.60
MXIM 190118C00030000 C Jan 18, 2019 30.0 29.00 33.60
MXIM 190118C00033000 C Jan 18, 2019 33.0 26.00 30.60
MXIM 190118C00035000 C Jan 18, 2019 35.0 24.00 28.60
MXIM 190118C00037000 C Jan 18, 2019 37.0 22.10 26.90
MXIM 190118C00040000 C Jan 18, 2019 40.0 19.40 24.00
MXIM 190118C00042000 C Jan 18, 2019 42.0 17.50 22.00
MXIM 190118C00045000 C Jan 18, 2019 45.0 15.60 19.80
MXIM 190118C00047000 C Jan 18, 2019 47.0 14.40 17.80
MXIM 190118C00050000 C Jan 18, 2019 50.0 11.80 15.80
MXIM 190118C00055000 C Jan 18, 2019 55.0 9.40 11.80
MXIM 190118C00060000 C Jan 18, 2019 60.0 5.10 9.00
MXIM 190118C00065000 C Jan 18, 2019 65.0 4.40 7.00
MXIM 190118C00070000 C Jan 18, 2019 70.0 2.75 5.10
MXIM 190118C00075000 C Jan 18, 2019 75.0 1.70 4.00
MXIM 190118C00080000 C Jan 18, 2019 80.0 1.00 2.65
MXIM 190118C00085000 C Jan 18, 2019 85.0 0.55 1.85
MXIM 190118C00090000 C Jan 18, 2019 90.0 0.30 1.30
MXIM 190118C00095000 C Jan 18, 2019 95.0 0.15 0.55
MXIM 190118P00020000 P Jan 18, 2019 20.0 0.00 1.50
MXIM 190118P00023000 P Jan 18, 2019 23.0 0.00 1.50
MXIM 190118P00025000 P Jan 18, 2019 25.0 0.00 1.50
MXIM 190118P00028000 P Jan 18, 2019 28.0 0.00 0.65
MXIM 190118P00030000 P Jan 18, 2019 30.0 0.00 0.75
MXIM 190118P00033000 P Jan 18, 2019 33.0 0.15 0.60
MXIM 190118P00035000 P Jan 18, 2019 35.0 0.20 1.35
MXIM 190118P00037000 P Jan 18, 2019 37.0 0.30 2.75
MXIM 190118P00040000 P Jan 18, 2019 40.0 0.50 2.80
MXIM 190118P00042000 P Jan 18, 2019 42.0 0.70 2.35
MXIM 190118P00045000 P Jan 18, 2019 45.0 1.05 1.95
MXIM 190118P00047000 P Jan 18, 2019 47.0 1.35 3.40
MXIM 190118P00050000 P Jan 18, 2019 50.0 1.05 4.10
MXIM 190118P00055000 P Jan 18, 2019 55.0 3.40 5.80
MXIM 190118P00060000 P Jan 18, 2019 60.0 5.40 7.20
MXIM 190118P00065000 P Jan 18, 2019 65.0 8.10 10.60
MXIM 190118P00070000 P Jan 18, 2019 70.0 10.90 14.00
MXIM 190118P00075000 P Jan 18, 2019 75.0 15.30 17.70
MXIM 190118P00080000 P Jan 18, 2019 80.0 18.10 22.00
MXIM 190118P00085000 P Jan 18, 2019 85.0 22.00 26.60
MXIM 190118P00090000 P Jan 18, 2019 90.0 26.80 31.40
MXIM 190118P00095000 P Jan 18, 2019 95.0 31.50 36.30
MXIM 200117C00025000 C Jan 17, 2020 25.0 34.10 38.80
MXIM 200117C00028000 C Jan 17, 2020 28.0 31.00 35.80
MXIM 200117C00030000 C Jan 17, 2020 30.0 29.10 33.80
MXIM 200117C00033000 C Jan 17, 2020 33.0 26.40 30.80
MXIM 200117C00035000 C Jan 17, 2020 35.0 24.50 28.80
MXIM 200117C00038000 C Jan 17, 2020 38.0 21.70 26.20
MXIM 200117C00040000 C Jan 17, 2020 40.0 19.90 24.40
MXIM 200117C00043000 C Jan 17, 2020 43.0 17.70 21.80
MXIM 200117C00045000 C Jan 17, 2020 45.0 16.20 20.20
MXIM 200117C00047000 C Jan 17, 2020 47.0 15.00 18.80
MXIM 200117C00050000 C Jan 17, 2020 50.0 13.30 16.60
MXIM 200117C00055000 C Jan 17, 2020 55.0 9.80 13.60
MXIM 200117C00060000 C Jan 17, 2020 60.0 8.00 11.00
MXIM 200117C00065000 C Jan 17, 2020 65.0 5.80 9.00
MXIM 200117C00070000 C Jan 17, 2020 70.0 3.40 7.40
MXIM 200117C00075000 C Jan 17, 2020 75.0 2.15 6.10
MXIM 200117C00080000 C Jan 17, 2020 80.0 0.80 5.00
MXIM 200117C00085000 C Jan 17, 2020 85.0 0.80 4.90
MXIM 200117C00090000 C Jan 17, 2020 90.0 0.60 4.30
MXIM 200117C00095000 C Jan 17, 2020 95.0 0.30 4.20
MXIM 200117P00025000 P Jan 17, 2020 25.0 0.25 1.60
MXIM 200117P00028000 P Jan 17, 2020 28.0 0.30 2.35
MXIM 200117P00030000 P Jan 17, 2020 30.0 0.30 2.80
MXIM 200117P00033000 P Jan 17, 2020 33.0 0.30 2.95
MXIM 200117P00035000 P Jan 17, 2020 35.0 0.60 3.90
MXIM 200117P00038000 P Jan 17, 2020 38.0 0.85 3.90
MXIM 200117P00040000 P Jan 17, 2020 40.0 1.25 4.60
MXIM 200117P00043000 P Jan 17, 2020 43.0 2.00 4.90
MXIM 200117P00045000 P Jan 17, 2020 45.0 1.70 5.00
MXIM 200117P00047000 P Jan 17, 2020 47.0 0.85 5.00
MXIM 200117P00050000 P Jan 17, 2020 50.0 3.10 6.20
MXIM 200117P00055000 P Jan 17, 2020 55.0 4.30 8.00
MXIM 200117P00060000 P Jan 17, 2020 60.0 6.60 10.20
MXIM 200117P00065000 P Jan 17, 2020 65.0 9.70 12.40
MXIM 200117P00070000 P Jan 17, 2020 70.0 12.90 15.40
MXIM 200117P00075000 P Jan 17, 2020 75.0 15.70 19.00
MXIM 200117P00080000 P Jan 17, 2020 80.0 19.90 22.80
MXIM 200117P00085000 P Jan 17, 2020 85.0 23.10 27.00
MXIM 200117P00090000 P Jan 17, 2020 90.0 27.30 31.60
MXIM 200117P00095000 P Jan 17, 2020 95.0 31.90 36.40
OPRA data is delayed 15 minutes.