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 (2017-09-29)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 171117C00029000 C 11/17/17 29.0 22.90 23.20
MXIM 171117C00030000 C 11/17/17 30.0 21.90 22.20
MXIM 171117C00031000 C 11/17/17 31.0 20.90 21.20
MXIM 171117C00032000 C 11/17/17 32.0 19.90 20.20
MXIM 171117C00033000 C 11/17/17 33.0 18.90 19.20
MXIM 171117C00034000 C 11/17/17 34.0 17.90 18.20
MXIM 171117C00035000 C 11/17/17 35.0 16.90 17.20
MXIM 171117C00036000 C 11/17/17 36.0 15.90 16.20
MXIM 171117C00037000 C 11/17/17 37.0 14.90 15.20
MXIM 171117C00038000 C 11/17/17 38.0 13.90 14.20
MXIM 171117C00039000 C 11/17/17 39.0 12.90 13.20
MXIM 171117C00040000 C 11/17/17 40.0 11.90 12.20
MXIM 171117C00041000 C 11/17/17 41.0 11.00 11.60
MXIM 171117C00042000 C 11/17/17 42.0 10.00 10.60
MXIM 171117C00043000 C 11/17/17 43.0 9.00 9.30
MXIM 171117C00044000 C 11/17/17 44.0 8.00 8.40
MXIM 171117C00045000 C 11/17/17 45.0 7.00 7.40
MXIM 171117C00046000 C 11/17/17 46.0 6.00 6.30
MXIM 171117C00047000 C 11/17/17 47.0 5.00 5.20
MXIM 171117C00048000 C 11/17/17 48.0 4.10 4.50
MXIM 171117C00049000 C 11/17/17 49.0 3.10 3.40
MXIM 171117C00050000 C 11/17/17 50.0 2.35 2.50
MXIM 171117C00055000 C 11/17/17 55.0 0.15 0.30
MXIM 171117C00060000 C 11/17/17 60.0 0.00 0.10
MXIM 171117C00065000 C 11/17/17 65.0 0.00 0.05
MXIM 171117P00029000 P 11/17/17 29.0 0.00 0.05
MXIM 171117P00030000 P 11/17/17 30.0 0.00 0.05
MXIM 171117P00031000 P 11/17/17 31.0 0.00 0.05
MXIM 171117P00032000 P 11/17/17 32.0 0.00 0.05
MXIM 171117P00033000 P 11/17/17 33.0 0.00 0.05
MXIM 171117P00034000 P 11/17/17 34.0 0.00 0.05
MXIM 171117P00035000 P 11/17/17 35.0 0.00 0.05
MXIM 171117P00036000 P 11/17/17 36.0 0.00 0.05
MXIM 171117P00037000 P 11/17/17 37.0 0.00 0.05
MXIM 171117P00038000 P 11/17/17 38.0 0.00 0.05
MXIM 171117P00039000 P 11/17/17 39.0 0.00 0.05
MXIM 171117P00040000 P 11/17/17 40.0 0.00 0.05
MXIM 171117P00041000 P 11/17/17 41.0 0.00 0.05
MXIM 171117P00042000 P 11/17/17 42.0 0.00 0.10
MXIM 171117P00043000 P 11/17/17 43.0 0.00 0.10
MXIM 171117P00044000 P 11/17/17 44.0 0.00 0.10
MXIM 171117P00045000 P 11/17/17 45.0 0.00 0.10
MXIM 171117P00046000 P 11/17/17 46.0 0.05 0.15
MXIM 171117P00047000 P 11/17/17 47.0 0.05 0.20
MXIM 171117P00048000 P 11/17/17 48.0 0.05 0.20
MXIM 171117P00049000 P 11/17/17 49.0 0.15 0.25
MXIM 171117P00050000 P 11/17/17 50.0 0.30 0.40
MXIM 171117P00055000 P 11/17/17 55.0 3.00 3.20
MXIM 171117P00060000 P 11/17/17 60.0 7.80 8.10
MXIM 171117P00065000 P 11/17/17 65.0 12.80 13.10
MXIM 180119C00018000 C 01/19/18 18.0 33.90 34.20
MXIM 180119C00020000 C 01/19/18 20.0 31.50 32.40
MXIM 180119C00023000 C 01/19/18 23.0 28.80 29.30
MXIM 180119C00025000 C 01/19/18 25.0 26.90 27.30
MXIM 180119C00026000 C 01/19/18 26.0 25.50 26.60
MXIM 180119C00027000 C 01/19/18 27.0 25.00 25.30
MXIM 180119C00028000 C 01/19/18 28.0 23.80 24.60
MXIM 180119C00029000 C 01/19/18 29.0 22.80 23.60
MXIM 180119C00030000 C 01/19/18 30.0 21.70 22.30
MXIM 180119C00031000 C 01/19/18 31.0 20.90 21.30
MXIM 180119C00032000 C 01/19/18 32.0 20.00 20.30
MXIM 180119C00033000 C 01/19/18 33.0 19.00 19.30
MXIM 180119C00034000 C 01/19/18 34.0 18.00 18.30
MXIM 180119C00035000 C 01/19/18 35.0 17.00 17.30
MXIM 180119C00036000 C 01/19/18 36.0 16.00 16.30
MXIM 180119C00037000 C 01/19/18 37.0 15.00 15.30
MXIM 180119C00038000 C 01/19/18 38.0 14.00 14.30
MXIM 180119C00039000 C 01/19/18 39.0 13.00 13.30
MXIM 180119C00040000 C 01/19/18 40.0 12.00 12.30
MXIM 180119C00041000 C 01/19/18 41.0 11.00 11.30
MXIM 180119C00042000 C 01/19/18 42.0 10.00 10.30
MXIM 180119C00043000 C 01/19/18 43.0 9.00 9.30
MXIM 180119C00044000 C 01/19/18 44.0 8.10 8.40
MXIM 180119C00045000 C 01/19/18 45.0 7.10 7.40
MXIM 180119C00046000 C 01/19/18 46.0 6.20 6.50
MXIM 180119C00047000 C 01/19/18 47.0 5.30 5.60
MXIM 180119C00048000 C 01/19/18 48.0 4.40 4.70
MXIM 180119C00049000 C 01/19/18 49.0 3.60 3.90
MXIM 180119C00050000 C 01/19/18 50.0 3.00 3.20
MXIM 180119C00055000 C 01/19/18 55.0 0.60 0.80
MXIM 180119C00060000 C 01/19/18 60.0 0.00 0.20
MXIM 180119C00065000 C 01/19/18 65.0 0.00 0.05
MXIM 180119P00018000 P 01/19/18 18.0 0.00 0.05
MXIM 180119P00020000 P 01/19/18 20.0 0.00 0.05
MXIM 180119P00023000 P 01/19/18 23.0 0.00 0.05
MXIM 180119P00025000 P 01/19/18 25.0 0.00 0.05
MXIM 180119P00026000 P 01/19/18 26.0 0.00 0.05
MXIM 180119P00027000 P 01/19/18 27.0 0.00 0.05
MXIM 180119P00028000 P 01/19/18 28.0 0.00 0.05
MXIM 180119P00029000 P 01/19/18 29.0 0.00 0.05
MXIM 180119P00030000 P 01/19/18 30.0 0.00 0.05
MXIM 180119P00031000 P 01/19/18 31.0 0.00 0.05
MXIM 180119P00032000 P 01/19/18 32.0 0.00 0.05
MXIM 180119P00033000 P 01/19/18 33.0 0.00 0.05
MXIM 180119P00034000 P 01/19/18 34.0 0.00 0.05
MXIM 180119P00035000 P 01/19/18 35.0 0.00 0.10
MXIM 180119P00036000 P 01/19/18 36.0 0.00 0.10
MXIM 180119P00037000 P 01/19/18 37.0 0.00 0.10
MXIM 180119P00038000 P 01/19/18 38.0 0.00 0.15
MXIM 180119P00039000 P 01/19/18 39.0 0.00 0.15
MXIM 180119P00040000 P 01/19/18 40.0 0.00 0.20
MXIM 180119P00041000 P 01/19/18 41.0 0.05 0.20
MXIM 180119P00042000 P 01/19/18 42.0 0.05 0.20
MXIM 180119P00043000 P 01/19/18 43.0 0.10 0.25
MXIM 180119P00044000 P 01/19/18 44.0 0.15 0.30
MXIM 180119P00045000 P 01/19/18 45.0 0.20 0.35
MXIM 180119P00046000 P 01/19/18 46.0 0.30 0.45
MXIM 180119P00047000 P 01/19/18 47.0 0.45 0.55
MXIM 180119P00048000 P 01/19/18 48.0 0.60 0.75
MXIM 180119P00049000 P 01/19/18 49.0 0.80 1.00
MXIM 180119P00050000 P 01/19/18 50.0 1.10 1.25
MXIM 180119P00055000 P 01/19/18 55.0 3.70 4.00
MXIM 180119P00060000 P 01/19/18 60.0 8.10 8.40
MXIM 180119P00065000 P 01/19/18 65.0 13.00 13.40
MXIM 180216C00025000 C 02/16/18 25.0 26.70 27.20
MXIM 180216C00026000 C 02/16/18 26.0 25.50 26.40
MXIM 180216C00027000 C 02/16/18 27.0 24.40 25.50
MXIM 180216C00028000 C 02/16/18 28.0 23.20 24.40
MXIM 180216C00029000 C 02/16/18 29.0 22.20 23.40
MXIM 180216C00030000 C 02/16/18 30.0 21.30 22.40
MXIM 180216C00031000 C 02/16/18 31.0 20.70 21.40
MXIM 180216C00032000 C 02/16/18 32.0 19.20 20.40
MXIM 180216C00033000 C 02/16/18 33.0 18.30 19.40
MXIM 180216C00034000 C 02/16/18 34.0 17.40 18.40
MXIM 180216C00035000 C 02/16/18 35.0 16.40 17.40
MXIM 180216C00036000 C 02/16/18 36.0 15.30 16.30
MXIM 180216C00037000 C 02/16/18 37.0 14.30 15.40
MXIM 180216C00038000 C 02/16/18 38.0 12.80 14.30
MXIM 180216C00039000 C 02/16/18 39.0 12.40 13.40
MXIM 180216C00040000 C 02/16/18 40.0 12.00 12.30
MXIM 180216C00041000 C 02/16/18 41.0 10.10 11.30
MXIM 180216C00042000 C 02/16/18 42.0 10.00 10.40
MXIM 180216C00043000 C 02/16/18 43.0 9.10 9.40
MXIM 180216C00044000 C 02/16/18 44.0 8.20 8.50
MXIM 180216C00045000 C 02/16/18 45.0 7.30 7.60
MXIM 180216C00046000 C 02/16/18 46.0 6.30 6.60
MXIM 180216C00047000 C 02/16/18 47.0 5.50 5.90
MXIM 180216C00048000 C 02/16/18 48.0 4.80 5.10
MXIM 180216C00049000 C 02/16/18 49.0 4.00 4.30
MXIM 180216C00050000 C 02/16/18 50.0 3.30 3.60
MXIM 180216C00055000 C 02/16/18 55.0 1.05 1.20
MXIM 180216C00060000 C 02/16/18 60.0 0.15 0.30
MXIM 180216C00065000 C 02/16/18 65.0 0.00 0.10
MXIM 180216C00070000 C 02/16/18 70.0 0.00 0.05
MXIM 180216P00025000 P 02/16/18 25.0 0.00 0.05
MXIM 180216P00026000 P 02/16/18 26.0 0.00 0.05
MXIM 180216P00027000 P 02/16/18 27.0 0.00 0.05
MXIM 180216P00028000 P 02/16/18 28.0 0.00 0.05
MXIM 180216P00029000 P 02/16/18 29.0 0.00 0.05
MXIM 180216P00030000 P 02/16/18 30.0 0.00 0.05
MXIM 180216P00031000 P 02/16/18 31.0 0.00 0.05
MXIM 180216P00032000 P 02/16/18 32.0 0.00 0.05
MXIM 180216P00033000 P 02/16/18 33.0 0.00 0.10
MXIM 180216P00034000 P 02/16/18 34.0 0.00 0.10
MXIM 180216P00035000 P 02/16/18 35.0 0.00 0.10
MXIM 180216P00036000 P 02/16/18 36.0 0.00 0.15
MXIM 180216P00037000 P 02/16/18 37.0 0.00 0.15
MXIM 180216P00038000 P 02/16/18 38.0 0.05 0.15
MXIM 180216P00039000 P 02/16/18 39.0 0.05 0.15
MXIM 180216P00040000 P 02/16/18 40.0 0.10 0.20
MXIM 180216P00041000 P 02/16/18 41.0 0.10 0.25
MXIM 180216P00042000 P 02/16/18 42.0 0.15 0.30
MXIM 180216P00043000 P 02/16/18 43.0 0.20 0.35
MXIM 180216P00044000 P 02/16/18 44.0 0.30 0.45
MXIM 180216P00045000 P 02/16/18 45.0 0.40 0.55
MXIM 180216P00046000 P 02/16/18 46.0 0.55 0.70
MXIM 180216P00047000 P 02/16/18 47.0 0.70 0.85
MXIM 180216P00048000 P 02/16/18 48.0 0.90 1.05
MXIM 180216P00049000 P 02/16/18 49.0 1.15 1.35
MXIM 180216P00050000 P 02/16/18 50.0 1.45 1.70
MXIM 180216P00055000 P 02/16/18 55.0 3.90 4.40
MXIM 180216P00060000 P 02/16/18 60.0 8.20 8.50
MXIM 180216P00065000 P 02/16/18 65.0 12.40 13.40
MXIM 180216P00070000 P 02/16/18 70.0 18.00 18.60
MXIM 180518C00029000 C 05/18/18 29.0 21.40 24.60
MXIM 180518C00030000 C 05/18/18 30.0 20.10 23.90
MXIM 180518C00031000 C 05/18/18 31.0 18.70 23.20
MXIM 180518C00032000 C 05/18/18 32.0 18.00 21.90
MXIM 180518C00033000 C 05/18/18 33.0 17.00 21.30
MXIM 180518C00034000 C 05/18/18 34.0 15.70 20.00
MXIM 180518C00035000 C 05/18/18 35.0 14.80 19.20
MXIM 180518C00036000 C 05/18/18 36.0 13.70 18.00
MXIM 180518C00037000 C 05/18/18 37.0 12.90 17.40
MXIM 180518C00038000 C 05/18/18 38.0 12.00 16.30
MXIM 180518C00039000 C 05/18/18 39.0 11.00 15.10
MXIM 180518C00040000 C 05/18/18 40.0 10.10 14.00
MXIM 180518C00041000 C 05/18/18 41.0 9.00 13.40
MXIM 180518C00042000 C 05/18/18 42.0 9.20 11.20
MXIM 180518C00043000 C 05/18/18 43.0 8.10 10.70
MXIM 180518C00044000 C 05/18/18 44.0 7.40 9.50
MXIM 180518C00045000 C 05/18/18 45.0 6.60 8.60
MXIM 180518C00046000 C 05/18/18 46.0 6.60 7.40
MXIM 180518C00047000 C 05/18/18 47.0 6.20 6.60
MXIM 180518C00048000 C 05/18/18 48.0 5.40 5.90
MXIM 180518C00049000 C 05/18/18 49.0 4.80 5.20
MXIM 180518C00050000 C 05/18/18 50.0 4.20 4.60
MXIM 180518C00055000 C 05/18/18 55.0 1.80 2.10
MXIM 180518C00060000 C 05/18/18 60.0 0.55 0.90
MXIM 180518C00065000 C 05/18/18 65.0 0.15 0.30
MXIM 180518C00070000 C 05/18/18 70.0 0.00 0.10
MXIM 180518P00029000 P 05/18/18 29.0 0.00 0.10
MXIM 180518P00030000 P 05/18/18 30.0 0.00 0.15
MXIM 180518P00031000 P 05/18/18 31.0 0.00 0.15
MXIM 180518P00032000 P 05/18/18 32.0 0.00 0.20
MXIM 180518P00033000 P 05/18/18 33.0 0.00 0.25
MXIM 180518P00034000 P 05/18/18 34.0 0.10 0.25
MXIM 180518P00035000 P 05/18/18 35.0 0.15 0.30
MXIM 180518P00036000 P 05/18/18 36.0 0.20 0.35
MXIM 180518P00037000 P 05/18/18 37.0 0.25 0.40
MXIM 180518P00038000 P 05/18/18 38.0 0.30 0.45
MXIM 180518P00039000 P 05/18/18 39.0 0.35 0.50
MXIM 180518P00040000 P 05/18/18 40.0 0.45 0.60
MXIM 180518P00041000 P 05/18/18 41.0 0.50 0.70
MXIM 180518P00042000 P 05/18/18 42.0 0.65 0.80
MXIM 180518P00043000 P 05/18/18 43.0 0.70 0.95
MXIM 180518P00044000 P 05/18/18 44.0 0.90 1.15
MXIM 180518P00045000 P 05/18/18 45.0 0.95 1.25
MXIM 180518P00046000 P 05/18/18 46.0 1.25 1.50
MXIM 180518P00047000 P 05/18/18 47.0 1.45 1.70
MXIM 180518P00048000 P 05/18/18 48.0 1.55 2.05
MXIM 180518P00049000 P 05/18/18 49.0 2.10 2.35
MXIM 180518P00050000 P 05/18/18 50.0 2.55 2.80
MXIM 180518P00055000 P 05/18/18 55.0 5.10 5.50
MXIM 180518P00060000 P 05/18/18 60.0 8.30 9.70
MXIM 180518P00065000 P 05/18/18 65.0 11.30 15.30
MXIM 180518P00070000 P 05/18/18 70.0 16.70 20.20
MXIM 190118C00020000 C 01/18/19 20.0 29.80 34.30
MXIM 190118C00023000 C 01/18/19 23.0 26.70 31.40
MXIM 190118C00025000 C 01/18/19 25.0 24.70 29.40
MXIM 190118C00028000 C 01/18/19 28.0 21.70 26.30
MXIM 190118C00030000 C 01/18/19 30.0 19.80 24.30
MXIM 190118C00033000 C 01/18/19 33.0 16.80 21.30
MXIM 190118C00035000 C 01/18/19 35.0 17.00 18.70
MXIM 190118C00037000 C 01/18/19 37.0 14.10 16.60
MXIM 190118C00040000 C 01/18/19 40.0 12.60 13.10
MXIM 190118C00042000 C 01/18/19 42.0 11.00 11.50
MXIM 190118C00045000 C 01/18/19 45.0 8.70 9.30
MXIM 190118C00047000 C 01/18/19 47.0 7.50 7.90
MXIM 190118C00050000 C 01/18/19 50.0 5.70 6.50
MXIM 190118C00055000 C 01/18/19 55.0 3.30 3.90
MXIM 190118C00060000 C 01/18/19 60.0 1.80 1.95
MXIM 190118C00065000 C 01/18/19 65.0 0.80 1.00
MXIM 190118P00020000 P 01/18/19 20.0 0.00 0.35
MXIM 190118P00023000 P 01/18/19 23.0 0.00 0.25
MXIM 190118P00025000 P 01/18/19 25.0 0.15 0.30
MXIM 190118P00028000 P 01/18/19 28.0 0.25 0.45
MXIM 190118P00030000 P 01/18/19 30.0 0.30 0.55
MXIM 190118P00033000 P 01/18/19 33.0 0.50 0.75
MXIM 190118P00035000 P 01/18/19 35.0 0.70 1.00
MXIM 190118P00037000 P 01/18/19 37.0 0.90 1.15
MXIM 190118P00040000 P 01/18/19 40.0 1.35 1.60
MXIM 190118P00042000 P 01/18/19 42.0 1.70 2.00
MXIM 190118P00045000 P 01/18/19 45.0 2.40 2.80
MXIM 190118P00047000 P 01/18/19 47.0 3.20 3.50
MXIM 190118P00050000 P 01/18/19 50.0 4.30 4.70
MXIM 190118P00055000 P 01/18/19 55.0 6.70 7.30
MXIM 190118P00060000 P 01/18/19 60.0 10.20 10.60
MXIM 190118P00065000 P 01/18/19 65.0 14.00 14.60
MXIM 200117C00025000 C 01/17/20 25.0 24.80 29.30
MXIM 200117C00028000 C 01/17/20 28.0 21.50 26.40
MXIM 200117C00030000 C 01/17/20 30.0 19.60 24.50
MXIM 200117C00033000 C 01/17/20 33.0 16.60 21.50
MXIM 200117C00035000 C 01/17/20 35.0 16.60 18.60
MXIM 200117C00038000 C 01/17/20 38.0 14.50 15.70
MXIM 200117C00040000 C 01/17/20 40.0 12.70 14.60
MXIM 200117C00043000 C 01/17/20 43.0 10.80 12.80
MXIM 200117C00045000 C 01/17/20 45.0 9.80 10.50
MXIM 200117C00047000 C 01/17/20 47.0 8.80 9.80
MXIM 200117C00050000 C 01/17/20 50.0 7.10 7.80
MXIM 200117C00055000 C 01/17/20 55.0 4.60 5.70
MXIM 200117C00060000 C 01/17/20 60.0 3.10 3.70
MXIM 200117C00065000 C 01/17/20 65.0 1.90 2.60
MXIM 200117C00070000 C 01/17/20 70.0 1.10 1.65
MXIM 200117P00025000 P 01/17/20 25.0 0.40 0.80
MXIM 200117P00028000 P 01/17/20 28.0 0.60 1.00
MXIM 200117P00030000 P 01/17/20 30.0 0.85 1.20
MXIM 200117P00033000 P 01/17/20 33.0 1.35 1.55
MXIM 200117P00035000 P 01/17/20 35.0 1.65 2.05
MXIM 200117P00038000 P 01/17/20 38.0 2.25 2.70
MXIM 200117P00040000 P 01/17/20 40.0 2.70 3.00
MXIM 200117P00043000 P 01/17/20 43.0 3.50 4.10
MXIM 200117P00045000 P 01/17/20 45.0 4.00 4.70
MXIM 200117P00047000 P 01/17/20 47.0 4.90 5.70
MXIM 200117P00050000 P 01/17/20 50.0 6.10 6.90
MXIM 200117P00055000 P 01/17/20 55.0 8.70 9.60
MXIM 200117P00060000 P 01/17/20 60.0 11.80 12.60
MXIM 200117P00065000 P 01/17/20 65.0 14.00 16.70
MXIM 200117P00070000 P 01/17/20 70.0 19.40 20.20

OPRA data is delayed 15 minutes.