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 (2016-07-01)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 161021C00032000 C 10/21/16 32.0 6.60 8.00
MXIM 161021C00033000 C 10/21/16 33.0 3.90 7.90
MXIM 161021C00034000 C 10/21/16 34.0 2.95 7.30
MXIM 161021C00035000 C 10/21/16 35.0 3.50 5.80
MXIM 161021C00036000 C 10/21/16 36.0 2.85 3.80
MXIM 161021C00037000 C 10/21/16 37.0 2.35 2.85
MXIM 161021C00038000 C 10/21/16 38.0 1.75 2.00
MXIM 161021C00039000 C 10/21/16 39.0 1.15 1.40
MXIM 161021C00040000 C 10/21/16 40.0 0.75 1.10
MXIM 161021C00041000 C 10/21/16 41.0 0.55 0.75
MXIM 161021C00042000 C 10/21/16 42.0 0.30 0.50
MXIM 161021C00043000 C 10/21/16 43.0 0.10 0.35
MXIM 161021C00044000 C 10/21/16 44.0 0.05 0.35
MXIM 161021C00045000 C 10/21/16 45.0 0.00 0.45
MXIM 161021C00046000 C 10/21/16 46.0 0.00 1.05
MXIM 161021C00047000 C 10/21/16 47.0 0.00 1.00
MXIM 161021C00048000 C 10/21/16 48.0 0.00 1.15
MXIM 161021C00049000 C 10/21/16 49.0 0.00 1.40
MXIM 161021C00050000 C 10/21/16 50.0 0.00 0.85
MXIM 161021P00032000 P 10/21/16 32.0 0.00 0.35
MXIM 161021P00033000 P 10/21/16 33.0 0.00 2.00
MXIM 161021P00034000 P 10/21/16 34.0 0.00 1.05
MXIM 161021P00035000 P 10/21/16 35.0 0.05 0.45
MXIM 161021P00036000 P 10/21/16 36.0 0.15 0.45
MXIM 161021P00037000 P 10/21/16 37.0 0.40 0.80
MXIM 161021P00038000 P 10/21/16 38.0 0.70 1.00
MXIM 161021P00039000 P 10/21/16 39.0 1.15 1.45
MXIM 161021P00040000 P 10/21/16 40.0 1.75 2.05
MXIM 161021P00041000 P 10/21/16 41.0 2.35 2.95
MXIM 161021P00042000 P 10/21/16 42.0 3.20 4.40
MXIM 161021P00043000 P 10/21/16 43.0 3.70 5.00
MXIM 161021P00044000 P 10/21/16 44.0 3.00 6.30
MXIM 161021P00045000 P 10/21/16 45.0 5.60 7.20
MXIM 161021P00046000 P 10/21/16 46.0 4.90 9.00
MXIM 161021P00047000 P 10/21/16 47.0 7.50 9.90
MXIM 161021P00048000 P 10/21/16 48.0 8.50 10.90
MXIM 161021P00049000 P 10/21/16 49.0 8.80 12.00
MXIM 161021P00050000 P 10/21/16 50.0 10.60 11.80
MXIM 161118C00019000 C 11/18/16 19.0 19.50 21.00
MXIM 161118C00020000 C 11/18/16 20.0 17.10 20.40
MXIM 161118C00021000 C 11/18/16 21.0 16.10 19.40
MXIM 161118C00022000 C 11/18/16 22.0 14.90 19.20
MXIM 161118C00023000 C 11/18/16 23.0 13.90 18.20
MXIM 161118C00024000 C 11/18/16 24.0 12.80 17.00
MXIM 161118C00025000 C 11/18/16 25.0 11.90 15.80
MXIM 161118C00026000 C 11/18/16 26.0 11.80 14.40
MXIM 161118C00027000 C 11/18/16 27.0 10.10 13.40
MXIM 161118C00028000 C 11/18/16 28.0 9.10 12.40
MXIM 161118C00029000 C 11/18/16 29.0 7.90 12.10
MXIM 161118C00030000 C 11/18/16 30.0 7.00 10.40
MXIM 161118C00031000 C 11/18/16 31.0 7.50 8.80
MXIM 161118C00032000 C 11/18/16 32.0 5.10 8.50
MXIM 161118C00033000 C 11/18/16 33.0 4.20 7.50
MXIM 161118C00034000 C 11/18/16 34.0 3.30 6.50
MXIM 161118C00035000 C 11/18/16 35.0 3.80 4.90
MXIM 161118C00036000 C 11/18/16 36.0 3.40 3.90
MXIM 161118C00037000 C 11/18/16 37.0 2.75 3.10
MXIM 161118C00038000 C 11/18/16 38.0 2.05 2.35
MXIM 161118C00039000 C 11/18/16 39.0 1.50 1.80
MXIM 161118C00040000 C 11/18/16 40.0 1.05 1.35
MXIM 161118C00041000 C 11/18/16 41.0 0.80 1.00
MXIM 161118C00042000 C 11/18/16 42.0 0.50 0.85
MXIM 161118C00043000 C 11/18/16 43.0 0.35 0.55
MXIM 161118C00044000 C 11/18/16 44.0 0.20 0.45
MXIM 161118C00045000 C 11/18/16 45.0 0.10 0.35
MXIM 161118C00046000 C 11/18/16 46.0 0.05 0.30
MXIM 161118C00047000 C 11/18/16 47.0 0.00 0.20
MXIM 161118C00048000 C 11/18/16 48.0 0.00 0.20
MXIM 161118C00049000 C 11/18/16 49.0 0.00 0.15
MXIM 161118C00050000 C 11/18/16 50.0 0.00 0.10
MXIM 161118P00019000 P 11/18/16 19.0 0.00 0.15
MXIM 161118P00020000 P 11/18/16 20.0 0.00 0.15
MXIM 161118P00021000 P 11/18/16 21.0 0.00 0.05
MXIM 161118P00022000 P 11/18/16 22.0 0.00 0.05
MXIM 161118P00023000 P 11/18/16 23.0 0.00 0.05
MXIM 161118P00024000 P 11/18/16 24.0 0.00 0.05
MXIM 161118P00025000 P 11/18/16 25.0 0.00 0.15
MXIM 161118P00026000 P 11/18/16 26.0 0.00 0.10
MXIM 161118P00027000 P 11/18/16 27.0 0.00 0.10
MXIM 161118P00028000 P 11/18/16 28.0 0.00 0.10
MXIM 161118P00029000 P 11/18/16 29.0 0.00 0.15
MXIM 161118P00030000 P 11/18/16 30.0 0.00 0.15
MXIM 161118P00031000 P 11/18/16 31.0 0.00 0.20
MXIM 161118P00032000 P 11/18/16 32.0 0.00 0.25
MXIM 161118P00033000 P 11/18/16 33.0 0.05 0.25
MXIM 161118P00034000 P 11/18/16 34.0 0.15 0.45
MXIM 161118P00035000 P 11/18/16 35.0 0.35 0.60
MXIM 161118P00036000 P 11/18/16 36.0 0.60 0.75
MXIM 161118P00037000 P 11/18/16 37.0 0.85 1.00
MXIM 161118P00038000 P 11/18/16 38.0 1.20 1.50
MXIM 161118P00039000 P 11/18/16 39.0 1.65 2.00
MXIM 161118P00040000 P 11/18/16 40.0 2.25 2.60
MXIM 161118P00041000 P 11/18/16 41.0 2.95 3.40
MXIM 161118P00042000 P 11/18/16 42.0 3.60 4.10
MXIM 161118P00043000 P 11/18/16 43.0 2.55 4.80
MXIM 161118P00044000 P 11/18/16 44.0 3.40 6.10
MXIM 161118P00045000 P 11/18/16 45.0 4.30 6.60
MXIM 161118P00046000 P 11/18/16 46.0 5.10 7.60
MXIM 161118P00047000 P 11/18/16 47.0 6.10 8.60
MXIM 161118P00048000 P 11/18/16 48.0 6.90 9.90
MXIM 161118P00049000 P 11/18/16 49.0 7.90 11.40
MXIM 161118P00050000 P 11/18/16 50.0 10.80 11.70
MXIM 170120C00018000 C 01/20/17 18.0 19.70 21.60
MXIM 170120C00019000 C 01/20/17 19.0 18.00 22.00
MXIM 170120C00020000 C 01/20/17 20.0 16.80 20.40
MXIM 170120C00021000 C 01/20/17 21.0 15.80 20.30
MXIM 170120C00022000 C 01/20/17 22.0 15.10 19.10
MXIM 170120C00023000 C 01/20/17 23.0 14.00 17.40
MXIM 170120C00024000 C 01/20/17 24.0 13.10 17.20
MXIM 170120C00025000 C 01/20/17 25.0 12.20 16.10
MXIM 170120C00026000 C 01/20/17 26.0 11.10 15.20
MXIM 170120C00027000 C 01/20/17 27.0 10.10 14.20
MXIM 170120C00028000 C 01/20/17 28.0 9.20 12.90
MXIM 170120C00029000 C 01/20/17 29.0 8.20 12.20
MXIM 170120C00030000 C 01/20/17 30.0 7.20 10.90
MXIM 170120C00031000 C 01/20/17 31.0 6.20 10.30
MXIM 170120C00032000 C 01/20/17 32.0 6.30 8.20
MXIM 170120C00033000 C 01/20/17 33.0 5.50 6.80
MXIM 170120C00034000 C 01/20/17 34.0 3.60 6.40
MXIM 170120C00035000 C 01/20/17 35.0 4.50 5.10
MXIM 170120C00036000 C 01/20/17 36.0 3.80 4.40
MXIM 170120C00037000 C 01/20/17 37.0 3.10 3.70
MXIM 170120C00038000 C 01/20/17 38.0 2.45 3.10
MXIM 170120C00039000 C 01/20/17 39.0 1.90 2.45
MXIM 170120C00040000 C 01/20/17 40.0 1.65 2.05
MXIM 170120C00041000 C 01/20/17 41.0 1.30 1.60
MXIM 170120C00042000 C 01/20/17 42.0 0.90 1.25
MXIM 170120C00043000 C 01/20/17 43.0 0.70 0.95
MXIM 170120C00044000 C 01/20/17 44.0 0.40 0.80
MXIM 170120C00045000 C 01/20/17 45.0 0.35 0.55
MXIM 170120C00046000 C 01/20/17 46.0 0.20 0.50
MXIM 170120C00047000 C 01/20/17 47.0 0.10 0.40
MXIM 170120C00048000 C 01/20/17 48.0 0.10 0.30
MXIM 170120C00049000 C 01/20/17 49.0 0.00 0.25
MXIM 170120C00050000 C 01/20/17 50.0 0.05 0.20
MXIM 170120C00055000 C 01/20/17 55.0 0.00 0.10
MXIM 170120P00018000 P 01/20/17 18.0 0.00 0.15
MXIM 170120P00019000 P 01/20/17 19.0 0.00 0.15
MXIM 170120P00020000 P 01/20/17 20.0 0.00 0.15
MXIM 170120P00021000 P 01/20/17 21.0 0.00 0.15
MXIM 170120P00022000 P 01/20/17 22.0 0.00 0.10
MXIM 170120P00023000 P 01/20/17 23.0 0.00 0.10
MXIM 170120P00024000 P 01/20/17 24.0 0.00 0.20
MXIM 170120P00025000 P 01/20/17 25.0 0.00 0.15
MXIM 170120P00026000 P 01/20/17 26.0 0.00 0.20
MXIM 170120P00027000 P 01/20/17 27.0 0.00 0.20
MXIM 170120P00028000 P 01/20/17 28.0 0.00 0.25
MXIM 170120P00029000 P 01/20/17 29.0 0.00 0.35
MXIM 170120P00030000 P 01/20/17 30.0 0.05 0.35
MXIM 170120P00031000 P 01/20/17 31.0 0.10 0.45
MXIM 170120P00032000 P 01/20/17 32.0 0.20 0.60
MXIM 170120P00033000 P 01/20/17 33.0 0.35 0.70
MXIM 170120P00034000 P 01/20/17 34.0 0.50 0.90
MXIM 170120P00035000 P 01/20/17 35.0 0.75 1.10
MXIM 170120P00036000 P 01/20/17 36.0 1.00 1.50
MXIM 170120P00037000 P 01/20/17 37.0 1.50 1.70
MXIM 170120P00038000 P 01/20/17 38.0 1.90 2.25
MXIM 170120P00039000 P 01/20/17 39.0 2.30 2.60
MXIM 170120P00040000 P 01/20/17 40.0 2.85 3.10
MXIM 170120P00041000 P 01/20/17 41.0 3.30 3.80
MXIM 170120P00042000 P 01/20/17 42.0 4.00 4.70
MXIM 170120P00043000 P 01/20/17 43.0 4.70 5.20
MXIM 170120P00044000 P 01/20/17 44.0 5.50 6.10
MXIM 170120P00045000 P 01/20/17 45.0 5.10 7.00
MXIM 170120P00046000 P 01/20/17 46.0 5.30 8.80
MXIM 170120P00047000 P 01/20/17 47.0 6.10 9.10
MXIM 170120P00048000 P 01/20/17 48.0 6.90 10.90
MXIM 170120P00049000 P 01/20/17 49.0 7.90 11.90
MXIM 170120P00050000 P 01/20/17 50.0 9.00 12.80
MXIM 170120P00055000 P 01/20/17 55.0 15.10 16.80
MXIM 170217C00027000 C 02/17/17 27.0 10.20 12.60
MXIM 170217C00028000 C 02/17/17 28.0 9.00 12.60
MXIM 170217C00029000 C 02/17/17 29.0 8.00 12.20
MXIM 170217C00030000 C 02/17/17 30.0 7.00 11.20
MXIM 170217C00031000 C 02/17/17 31.0 6.20 10.20
MXIM 170217C00032000 C 02/17/17 32.0 5.70 9.20
MXIM 170217C00033000 C 02/17/17 33.0 5.20 8.50
MXIM 170217C00034000 C 02/17/17 34.0 4.60 6.80
MXIM 170217C00035000 C 02/17/17 35.0 4.60 5.40
MXIM 170217C00036000 C 02/17/17 36.0 3.90 4.60
MXIM 170217C00037000 C 02/17/17 37.0 3.30 3.90
MXIM 170217C00038000 C 02/17/17 38.0 2.75 3.40
MXIM 170217C00039000 C 02/17/17 39.0 2.15 2.75
MXIM 170217C00040000 C 02/17/17 40.0 1.95 2.35
MXIM 170217C00041000 C 02/17/17 41.0 1.35 1.95
MXIM 170217C00042000 C 02/17/17 42.0 1.10 1.45
MXIM 170217C00043000 C 02/17/17 43.0 0.75 1.25
MXIM 170217C00044000 C 02/17/17 44.0 0.55 0.95
MXIM 170217C00045000 C 02/17/17 45.0 0.35 0.85
MXIM 170217C00046000 C 02/17/17 46.0 0.25 0.60
MXIM 170217C00047000 C 02/17/17 47.0 0.15 0.55
MXIM 170217C00048000 C 02/17/17 48.0 0.10 0.40
MXIM 170217C00049000 C 02/17/17 49.0 0.05 0.30
MXIM 170217C00050000 C 02/17/17 50.0 0.00 0.25
MXIM 170217P00027000 P 02/17/17 27.0 0.05 0.35
MXIM 170217P00028000 P 02/17/17 28.0 0.10 0.35
MXIM 170217P00029000 P 02/17/17 29.0 0.15 0.45
MXIM 170217P00030000 P 02/17/17 30.0 0.20 0.55
MXIM 170217P00031000 P 02/17/17 31.0 0.25 0.75
MXIM 170217P00032000 P 02/17/17 32.0 0.40 0.85
MXIM 170217P00033000 P 02/17/17 33.0 0.55 1.05
MXIM 170217P00034000 P 02/17/17 34.0 0.80 1.30
MXIM 170217P00035000 P 02/17/17 35.0 1.00 1.45
MXIM 170217P00036000 P 02/17/17 36.0 1.30 1.85
MXIM 170217P00037000 P 02/17/17 37.0 1.65 2.10
MXIM 170217P00038000 P 02/17/17 38.0 2.05 2.65
MXIM 170217P00039000 P 02/17/17 39.0 2.50 3.10
MXIM 170217P00040000 P 02/17/17 40.0 3.00 3.70
MXIM 170217P00041000 P 02/17/17 41.0 3.60 4.20
MXIM 170217P00042000 P 02/17/17 42.0 4.20 4.80
MXIM 170217P00043000 P 02/17/17 43.0 4.90 5.80
MXIM 170217P00044000 P 02/17/17 44.0 5.70 6.30
MXIM 170217P00045000 P 02/17/17 45.0 4.70 7.10
MXIM 170217P00046000 P 02/17/17 46.0 5.90 8.00
MXIM 170217P00047000 P 02/17/17 47.0 6.70 8.90
MXIM 170217P00048000 P 02/17/17 48.0 7.80 11.30
MXIM 170217P00049000 P 02/17/17 49.0 8.70 12.70
MXIM 170217P00050000 P 02/17/17 50.0 9.80 12.20
MXIM 170519C00030000 C 05/19/17 30.0 9.10 10.00
MXIM 170519C00031000 C 05/19/17 31.0 6.60 10.40
MXIM 170519C00032000 C 05/19/17 32.0 7.30 9.80
MXIM 170519C00033000 C 05/19/17 33.0 6.50 7.30
MXIM 170519C00034000 C 05/19/17 34.0 6.00 6.60
MXIM 170519C00035000 C 05/19/17 35.0 5.20 5.90
MXIM 170519C00036000 C 05/19/17 36.0 4.60 5.20
MXIM 170519C00037000 C 05/19/17 37.0 4.00 4.60
MXIM 170519C00038000 C 05/19/17 38.0 3.40 3.80
MXIM 170519C00039000 C 05/19/17 39.0 2.75 3.30
MXIM 170519C00040000 C 05/19/17 40.0 2.45 2.75
MXIM 170519C00041000 C 05/19/17 41.0 1.90 2.50
MXIM 170519C00042000 C 05/19/17 42.0 1.70 2.05
MXIM 170519C00043000 C 05/19/17 43.0 1.40 1.75
MXIM 170519C00044000 C 05/19/17 44.0 0.95 1.60
MXIM 170519C00045000 C 05/19/17 45.0 0.75 1.25
MXIM 170519C00046000 C 05/19/17 46.0 0.50 1.00
MXIM 170519C00047000 C 05/19/17 47.0 0.40 0.75
MXIM 170519P00030000 P 05/19/17 30.0 0.65 0.90
MXIM 170519P00031000 P 05/19/17 31.0 0.70 1.10
MXIM 170519P00032000 P 05/19/17 32.0 0.90 1.30
MXIM 170519P00033000 P 05/19/17 33.0 1.15 1.55
MXIM 170519P00034000 P 05/19/17 34.0 1.35 1.80
MXIM 170519P00035000 P 05/19/17 35.0 1.70 2.10
MXIM 170519P00036000 P 05/19/17 36.0 2.20 2.45
MXIM 170519P00037000 P 05/19/17 37.0 2.60 2.80
MXIM 170519P00038000 P 05/19/17 38.0 2.95 3.50
MXIM 170519P00039000 P 05/19/17 39.0 3.50 3.80
MXIM 170519P00040000 P 05/19/17 40.0 4.00 4.40
MXIM 170519P00041000 P 05/19/17 41.0 4.50 4.90
MXIM 170519P00042000 P 05/19/17 42.0 5.10 5.80
MXIM 170519P00043000 P 05/19/17 43.0 5.80 6.30
MXIM 170519P00044000 P 05/19/17 44.0 6.50 7.10
MXIM 170519P00045000 P 05/19/17 45.0 7.20 8.00
MXIM 170519P00046000 P 05/19/17 46.0 8.00 8.80
MXIM 170519P00047000 P 05/19/17 47.0 8.70 9.50
MXIM 180119C00018000 C 01/19/18 18.0 18.70 21.90
MXIM 180119C00020000 C 01/19/18 20.0 16.70 21.20
MXIM 180119C00023000 C 01/19/18 23.0 13.70 18.20
MXIM 180119C00025000 C 01/19/18 25.0 11.70 16.30
MXIM 180119C00028000 C 01/19/18 28.0 9.10 12.20
MXIM 180119C00030000 C 01/19/18 30.0 7.50 12.00
MXIM 180119C00032000 C 01/19/18 32.0 7.90 8.70
MXIM 180119C00035000 C 01/19/18 35.0 5.80 6.80
MXIM 180119C00037000 C 01/19/18 37.0 4.50 5.50
MXIM 180119C00040000 C 01/19/18 40.0 3.10 3.90
MXIM 180119C00042000 C 01/19/18 42.0 2.30 3.20
MXIM 180119C00045000 C 01/19/18 45.0 1.30 2.25
MXIM 180119C00050000 C 01/19/18 50.0 0.40 1.05
MXIM 180119C00055000 C 01/19/18 55.0 0.05 0.55
MXIM 180119P00018000 P 01/19/18 18.0 0.00 0.35
MXIM 180119P00020000 P 01/19/18 20.0 0.10 0.50
MXIM 180119P00023000 P 01/19/18 23.0 0.30 0.80
MXIM 180119P00025000 P 01/19/18 25.0 0.50 0.90
MXIM 180119P00028000 P 01/19/18 28.0 0.95 1.50
MXIM 180119P00030000 P 01/19/18 30.0 1.35 1.90
MXIM 180119P00032000 P 01/19/18 32.0 1.90 2.45
MXIM 180119P00035000 P 01/19/18 35.0 2.85 3.70
MXIM 180119P00037000 P 01/19/18 37.0 3.70 4.40
MXIM 180119P00040000 P 01/19/18 40.0 5.20 5.90
MXIM 180119P00042000 P 01/19/18 42.0 6.30 7.20
MXIM 180119P00045000 P 01/19/18 45.0 8.30 9.30
MXIM 180119P00050000 P 01/19/18 50.0 10.50 14.90
MXIM 180119P00055000 P 01/19/18 55.0 14.70 18.50

OPRA data is delayed 15 minutes.