Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Maxim Integrated Products Inc (MXIM)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 180518C00029000 C May 18, 2018 29.0 24.00 25.90
MXIM 180518C00030000 C May 18, 2018 30.0 21.60 26.00
MXIM 180518C00031000 C May 18, 2018 31.0 20.60 25.20
MXIM 180518C00032000 C May 18, 2018 32.0 19.50 24.20
MXIM 180518C00033000 C May 18, 2018 33.0 18.60 23.20
MXIM 180518C00034000 C May 18, 2018 34.0 17.60 22.20
MXIM 180518C00035000 C May 18, 2018 35.0 16.50 21.20
MXIM 180518C00036000 C May 18, 2018 36.0 15.50 20.20
MXIM 180518C00037000 C May 18, 2018 37.0 14.70 19.20
MXIM 180518C00038000 C May 18, 2018 38.0 13.50 18.00
MXIM 180518C00039000 C May 18, 2018 39.0 12.50 17.20
MXIM 180518C00040000 C May 18, 2018 40.0 12.50 15.30
MXIM 180518C00041000 C May 18, 2018 41.0 10.60 15.20
MXIM 180518C00042000 C May 18, 2018 42.0 9.50 14.20
MXIM 180518C00043000 C May 18, 2018 43.0 8.60 13.20
MXIM 180518C00044000 C May 18, 2018 44.0 7.60 12.40
MXIM 180518C00045000 C May 18, 2018 45.0 7.00 10.90
MXIM 180518C00046000 C May 18, 2018 46.0 5.80 10.40
MXIM 180518C00047000 C May 18, 2018 47.0 6.30 8.20
MXIM 180518C00048000 C May 18, 2018 48.0 5.40 6.90
MXIM 180518C00049000 C May 18, 2018 49.0 4.50 6.10
MXIM 180518C00050000 C May 18, 2018 50.0 4.40 4.90
MXIM 180518C00055000 C May 18, 2018 55.0 1.50 1.70
MXIM 180518C00060000 C May 18, 2018 60.0 0.30 0.60
MXIM 180518C00065000 C May 18, 2018 65.0 0.00 0.15
MXIM 180518C00070000 C May 18, 2018 70.0 0.00 0.15
MXIM 180518C00075000 C May 18, 2018 75.0 0.00 0.10
MXIM 180518C00080000 C May 18, 2018 80.0 0.00 0.10
MXIM 180518C00085000 C May 18, 2018 85.0 0.00 0.10
MXIM 180518C00090000 C May 18, 2018 90.0 0.00 0.10
MXIM 180518C00095000 C May 18, 2018 95.0 0.00 0.10
MXIM 180518P00029000 P May 18, 2018 29.0 0.00 0.10
MXIM 180518P00030000 P May 18, 2018 30.0 0.00 0.10
MXIM 180518P00031000 P May 18, 2018 31.0 0.00 0.10
MXIM 180518P00032000 P May 18, 2018 32.0 0.00 0.10
MXIM 180518P00033000 P May 18, 2018 33.0 0.00 0.10
MXIM 180518P00034000 P May 18, 2018 34.0 0.00 0.10
MXIM 180518P00035000 P May 18, 2018 35.0 0.00 0.10
MXIM 180518P00036000 P May 18, 2018 36.0 0.00 0.10
MXIM 180518P00037000 P May 18, 2018 37.0 0.00 0.10
MXIM 180518P00038000 P May 18, 2018 38.0 0.00 0.10
MXIM 180518P00039000 P May 18, 2018 39.0 0.00 0.10
MXIM 180518P00040000 P May 18, 2018 40.0 0.00 0.15
MXIM 180518P00041000 P May 18, 2018 41.0 0.00 0.10
MXIM 180518P00042000 P May 18, 2018 42.0 0.00 0.10
MXIM 180518P00043000 P May 18, 2018 43.0 0.00 0.10
MXIM 180518P00044000 P May 18, 2018 44.0 0.00 0.15
MXIM 180518P00045000 P May 18, 2018 45.0 0.05 0.20
MXIM 180518P00046000 P May 18, 2018 46.0 0.10 0.30
MXIM 180518P00047000 P May 18, 2018 47.0 0.20 0.35
MXIM 180518P00048000 P May 18, 2018 48.0 0.25 0.50
MXIM 180518P00049000 P May 18, 2018 49.0 0.40 0.65
MXIM 180518P00050000 P May 18, 2018 50.0 0.65 0.85
MXIM 180518P00055000 P May 18, 2018 55.0 2.60 2.80
MXIM 180518P00060000 P May 18, 2018 60.0 6.30 6.70
MXIM 180518P00065000 P May 18, 2018 65.0 10.10 12.60
MXIM 180518P00070000 P May 18, 2018 70.0 14.10 18.60
MXIM 180518P00075000 P May 18, 2018 75.0 18.80 23.50
MXIM 180518P00080000 P May 18, 2018 80.0 23.70 28.50
MXIM 180518P00085000 P May 18, 2018 85.0 28.80 33.50
MXIM 180518P00090000 P May 18, 2018 90.0 34.00 38.60
MXIM 180518P00095000 P May 18, 2018 95.0 40.00 42.50
MXIM 180615C00030000 C Jun 15, 2018 30.0 22.90 24.60
MXIM 180615C00035000 C Jun 15, 2018 35.0 16.70 21.20
MXIM 180615C00040000 C Jun 15, 2018 40.0 11.70 16.20
MXIM 180615C00045000 C Jun 15, 2018 45.0 7.00 11.40
MXIM 180615C00050000 C Jun 15, 2018 50.0 4.70 5.10
MXIM 180615C00055000 C Jun 15, 2018 55.0 1.85 2.40
MXIM 180615C00060000 C Jun 15, 2018 60.0 0.60 0.70
MXIM 180615C00065000 C Jun 15, 2018 65.0 0.10 0.25
MXIM 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
MXIM 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
MXIM 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
MXIM 180615C00085000 C Jun 15, 2018 85.0 0.00 0.10
MXIM 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
MXIM 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
MXIM 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
MXIM 180615P00045000 P Jun 15, 2018 45.0 0.30 0.45
MXIM 180615P00050000 P Jun 15, 2018 50.0 1.10 1.40
MXIM 180615P00055000 P Jun 15, 2018 55.0 3.30 3.60
MXIM 180615P00060000 P Jun 15, 2018 60.0 6.80 7.30
MXIM 180615P00065000 P Jun 15, 2018 65.0 9.30 13.80
MXIM 180615P00070000 P Jun 15, 2018 70.0 14.20 18.80
MXIM 180615P00075000 P Jun 15, 2018 75.0 19.20 23.80
MXIM 180615P00080000 P Jun 15, 2018 80.0 24.10 28.80
MXIM 180615P00085000 P Jun 15, 2018 85.0 29.10 33.00
MXIM 180817C00045000 C Aug 17, 2018 45.0 9.00 10.60
MXIM 180817C00050000 C Aug 17, 2018 50.0 5.50 6.20
MXIM 180817C00055000 C Aug 17, 2018 55.0 2.90 3.40
MXIM 180817C00060000 C Aug 17, 2018 60.0 1.25 1.60
MXIM 180817C00065000 C Aug 17, 2018 65.0 0.50 0.70
MXIM 180817C00070000 C Aug 17, 2018 70.0 0.15 0.30
MXIM 180817C00075000 C Aug 17, 2018 75.0 0.00 0.15
MXIM 180817C00080000 C Aug 17, 2018 80.0 0.00 0.15
MXIM 180817C00085000 C Aug 17, 2018 85.0 0.00 0.15
MXIM 180817C00090000 C Aug 17, 2018 90.0 0.00 0.10
MXIM 180817C00095000 C Aug 17, 2018 95.0 0.00 0.10
MXIM 180817P00045000 P Aug 17, 2018 45.0 0.85 1.05
MXIM 180817P00050000 P Aug 17, 2018 50.0 2.00 2.35
MXIM 180817P00055000 P Aug 17, 2018 55.0 4.20 4.60
MXIM 180817P00060000 P Aug 17, 2018 60.0 7.40 8.10
MXIM 180817P00065000 P Aug 17, 2018 65.0 11.60 12.60
MXIM 180817P00070000 P Aug 17, 2018 70.0 14.30 18.80
MXIM 180817P00075000 P Aug 17, 2018 75.0 19.30 23.80
MXIM 180817P00080000 P Aug 17, 2018 80.0 25.50 27.50
MXIM 180817P00085000 P Aug 17, 2018 85.0 29.10 33.80
MXIM 180817P00090000 P Aug 17, 2018 90.0 34.10 38.80
MXIM 180817P00095000 P Aug 17, 2018 95.0 40.50 42.40
MXIM 181116C00040000 C Nov 16, 2018 40.0 13.20 15.90
MXIM 181116C00045000 C Nov 16, 2018 45.0 9.20 12.20
MXIM 181116C00050000 C Nov 16, 2018 50.0 6.40 7.20
MXIM 181116C00055000 C Nov 16, 2018 55.0 3.90 4.40
MXIM 181116C00060000 C Nov 16, 2018 60.0 2.05 2.45
MXIM 181116C00065000 C Nov 16, 2018 65.0 1.00 1.35
MXIM 181116C00070000 C Nov 16, 2018 70.0 0.45 0.70
MXIM 181116C00075000 C Nov 16, 2018 75.0 0.20 0.40
MXIM 181116C00080000 C Nov 16, 2018 80.0 0.00 0.20
MXIM 181116C00085000 C Nov 16, 2018 85.0 0.00 0.15
MXIM 181116C00090000 C Nov 16, 2018 90.0 0.00 0.10
MXIM 181116P00040000 P Nov 16, 2018 40.0 0.55 0.85
MXIM 181116P00045000 P Nov 16, 2018 45.0 1.45 1.85
MXIM 181116P00050000 P Nov 16, 2018 50.0 3.00 3.40
MXIM 181116P00055000 P Nov 16, 2018 55.0 5.30 5.80
MXIM 181116P00060000 P Nov 16, 2018 60.0 8.10 9.10
MXIM 181116P00065000 P Nov 16, 2018 65.0 10.50 14.60
MXIM 181116P00070000 P Nov 16, 2018 70.0 14.80 19.20
MXIM 181116P00075000 P Nov 16, 2018 75.0 19.30 24.00
MXIM 181116P00080000 P Nov 16, 2018 80.0 24.10 28.80
MXIM 181116P00085000 P Nov 16, 2018 85.0 29.10 33.70
MXIM 181116P00090000 P Nov 16, 2018 90.0 35.50 37.60
MXIM 190118C00020000 C Jan 18, 2019 20.0 32.20 35.00
MXIM 190118C00023000 C Jan 18, 2019 23.0 29.00 33.20
MXIM 190118C00025000 C Jan 18, 2019 25.0 26.80 31.20
MXIM 190118C00028000 C Jan 18, 2019 28.0 23.70 28.20
MXIM 190118C00030000 C Jan 18, 2019 30.0 21.90 26.20
MXIM 190118C00033000 C Jan 18, 2019 33.0 18.90 23.20
MXIM 190118C00035000 C Jan 18, 2019 35.0 17.40 20.80
MXIM 190118C00037000 C Jan 18, 2019 37.0 15.20 19.40
MXIM 190118C00040000 C Jan 18, 2019 40.0 13.90 15.70
MXIM 190118C00042000 C Jan 18, 2019 42.0 11.60 13.80
MXIM 190118C00045000 C Jan 18, 2019 45.0 10.10 11.20
MXIM 190118C00047000 C Jan 18, 2019 47.0 8.90 9.80
MXIM 190118C00050000 C Jan 18, 2019 50.0 6.90 7.80
MXIM 190118C00055000 C Jan 18, 2019 55.0 4.00 5.00
MXIM 190118C00060000 C Jan 18, 2019 60.0 2.70 3.10
MXIM 190118C00065000 C Jan 18, 2019 65.0 1.50 1.85
MXIM 190118C00070000 C Jan 18, 2019 70.0 0.75 1.10
MXIM 190118C00075000 C Jan 18, 2019 75.0 0.40 0.65
MXIM 190118C00080000 C Jan 18, 2019 80.0 0.15 0.30
MXIM 190118C00085000 C Jan 18, 2019 85.0 0.00 0.20
MXIM 190118C00090000 C Jan 18, 2019 90.0 0.00 0.30
MXIM 190118C00095000 C Jan 18, 2019 95.0 0.00 0.35
MXIM 190118P00020000 P Jan 18, 2019 20.0 0.00 0.30
MXIM 190118P00023000 P Jan 18, 2019 23.0 0.00 0.45
MXIM 190118P00025000 P Jan 18, 2019 25.0 0.00 0.35
MXIM 190118P00028000 P Jan 18, 2019 28.0 0.10 0.40
MXIM 190118P00030000 P Jan 18, 2019 30.0 0.15 0.60
MXIM 190118P00033000 P Jan 18, 2019 33.0 0.30 0.75
MXIM 190118P00035000 P Jan 18, 2019 35.0 0.40 0.90
MXIM 190118P00037000 P Jan 18, 2019 37.0 0.60 0.85
MXIM 190118P00040000 P Jan 18, 2019 40.0 0.95 1.40
MXIM 190118P00042000 P Jan 18, 2019 42.0 1.25 1.75
MXIM 190118P00045000 P Jan 18, 2019 45.0 1.70 2.40
MXIM 190118P00047000 P Jan 18, 2019 47.0 2.10 3.10
MXIM 190118P00050000 P Jan 18, 2019 50.0 3.00 4.20
MXIM 190118P00055000 P Jan 18, 2019 55.0 5.40 6.70
MXIM 190118P00060000 P Jan 18, 2019 60.0 8.80 9.80
MXIM 190118P00065000 P Jan 18, 2019 65.0 12.70 13.60
MXIM 190118P00070000 P Jan 18, 2019 70.0 15.80 19.20
MXIM 190118P00075000 P Jan 18, 2019 75.0 19.70 24.00
MXIM 190118P00080000 P Jan 18, 2019 80.0 24.50 29.00
MXIM 190118P00085000 P Jan 18, 2019 85.0 29.30 33.80
MXIM 190118P00090000 P Jan 18, 2019 90.0 34.50 38.80
MXIM 190118P00095000 P Jan 18, 2019 95.0 39.40 42.60
MXIM 200117C00025000 C Jan 17, 2020 25.0 26.50 31.30
MXIM 200117C00028000 C Jan 17, 2020 28.0 23.50 28.20
MXIM 200117C00030000 C Jan 17, 2020 30.0 21.60 26.10
MXIM 200117C00033000 C Jan 17, 2020 33.0 19.00 23.40
MXIM 200117C00035000 C Jan 17, 2020 35.0 17.20 21.60
MXIM 200117C00038000 C Jan 17, 2020 38.0 15.70 19.00
MXIM 200117C00040000 C Jan 17, 2020 40.0 14.10 17.40
MXIM 200117C00043000 C Jan 17, 2020 43.0 12.40 15.20
MXIM 200117C00045000 C Jan 17, 2020 45.0 10.20 13.80
MXIM 200117C00047000 C Jan 17, 2020 47.0 10.60 12.60
MXIM 200117C00050000 C Jan 17, 2020 50.0 8.60 10.60
MXIM 200117C00055000 C Jan 17, 2020 55.0 5.30 8.10
MXIM 200117C00060000 C Jan 17, 2020 60.0 3.70 6.50
MXIM 200117C00065000 C Jan 17, 2020 65.0 3.10 4.90
MXIM 200117C00070000 C Jan 17, 2020 70.0 1.30 5.00
MXIM 200117C00075000 C Jan 17, 2020 75.0 1.35 3.50
MXIM 200117C00080000 C Jan 17, 2020 80.0 0.80 2.30
MXIM 200117C00085000 C Jan 17, 2020 85.0 0.40 2.15
MXIM 200117C00090000 C Jan 17, 2020 90.0 0.20 1.35
MXIM 200117C00095000 C Jan 17, 2020 95.0 0.05 1.25
MXIM 200117P00025000 P Jan 17, 2020 25.0 0.40 2.00
MXIM 200117P00028000 P Jan 17, 2020 28.0 0.65 1.95
MXIM 200117P00030000 P Jan 17, 2020 30.0 0.80 2.90
MXIM 200117P00033000 P Jan 17, 2020 33.0 1.15 2.55
MXIM 200117P00035000 P Jan 17, 2020 35.0 1.45 2.65
MXIM 200117P00038000 P Jan 17, 2020 38.0 1.75 3.50
MXIM 200117P00040000 P Jan 17, 2020 40.0 2.45 3.60
MXIM 200117P00043000 P Jan 17, 2020 43.0 1.20 5.00
MXIM 200117P00045000 P Jan 17, 2020 45.0 3.80 6.20
MXIM 200117P00047000 P Jan 17, 2020 47.0 3.10 6.40
MXIM 200117P00050000 P Jan 17, 2020 50.0 5.10 7.70
MXIM 200117P00055000 P Jan 17, 2020 55.0 7.50 10.40
MXIM 200117P00060000 P Jan 17, 2020 60.0 10.40 12.60
MXIM 200117P00065000 P Jan 17, 2020 65.0 13.60 16.10
MXIM 200117P00070000 P Jan 17, 2020 70.0 17.20 19.80
MXIM 200117P00075000 P Jan 17, 2020 75.0 20.10 24.40
MXIM 200117P00080000 P Jan 17, 2020 80.0 24.70 29.00
MXIM 200117P00085000 P Jan 17, 2020 85.0 29.30 33.80
MXIM 200117P00090000 P Jan 17, 2020 90.0 34.10 38.80
MXIM 200117P00095000 P Jan 17, 2020 95.0 39.00 43.80
OPRA data is delayed 15 minutes.