Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 140517C00019000 C 05/17/14 19.0 13.10 14.30
MXIM 140517C00020000 C 05/17/14 20.0 12.00 13.20
MXIM 140517C00021000 C 05/17/14 21.0 11.00 12.20
MXIM 140517C00022000 C 05/17/14 22.0 10.20 11.50
MXIM 140517C00023000 C 05/17/14 23.0 9.40 10.10
MXIM 140517C00024000 C 05/17/14 24.0 8.40 9.10
MXIM 140517C00025000 C 05/17/14 25.0 7.50 8.00
MXIM 140517C00026000 C 05/17/14 26.0 6.40 7.00
MXIM 140517C00027000 C 05/17/14 27.0 5.30 6.00
MXIM 140517C00028000 C 05/17/14 28.0 4.40 5.10
MXIM 140517C00029000 C 05/17/14 29.0 3.40 4.10
MXIM 140517C00030000 C 05/17/14 30.0 2.55 3.10
MXIM 140517C00031000 C 05/17/14 31.0 1.95 2.20
MXIM 140517C00032000 C 05/17/14 32.0 1.30 1.40
MXIM 140517C00033000 C 05/17/14 33.0 0.70 0.80
MXIM 140517C00034000 C 05/17/14 34.0 0.35 0.45
MXIM 140517C00035000 C 05/17/14 35.0 0.10 0.20
MXIM 140517C00036000 C 05/17/14 36.0 0.00 0.10
MXIM 140517C00037000 C 05/17/14 37.0 0.00 0.05
MXIM 140517C00038000 C 05/17/14 38.0 0.00 0.05
MXIM 140517C00039000 C 05/17/14 39.0 0.00 0.05
MXIM 140517C00040000 C 05/17/14 40.0 0.00 0.05
MXIM 140517P00019000 P 05/17/14 19.0 0.00 0.05
MXIM 140517P00020000 P 05/17/14 20.0 0.00 0.05
MXIM 140517P00021000 P 05/17/14 21.0 0.00 0.05
MXIM 140517P00022000 P 05/17/14 22.0 0.00 0.05
MXIM 140517P00023000 P 05/17/14 23.0 0.00 0.05
MXIM 140517P00024000 P 05/17/14 24.0 0.00 0.05
MXIM 140517P00025000 P 05/17/14 25.0 0.00 0.05
MXIM 140517P00026000 P 05/17/14 26.0 0.00 0.05
MXIM 140517P00027000 P 05/17/14 27.0 0.00 0.05
MXIM 140517P00028000 P 05/17/14 28.0 0.00 0.10
MXIM 140517P00029000 P 05/17/14 29.0 0.05 0.10
MXIM 140517P00030000 P 05/17/14 30.0 0.10 0.20
MXIM 140517P00031000 P 05/17/14 31.0 0.30 0.35
MXIM 140517P00032000 P 05/17/14 32.0 0.55 0.65
MXIM 140517P00033000 P 05/17/14 33.0 1.00 1.10
MXIM 140517P00034000 P 05/17/14 34.0 1.60 1.75
MXIM 140517P00035000 P 05/17/14 35.0 2.30 2.50
MXIM 140517P00036000 P 05/17/14 36.0 3.10 3.50
MXIM 140517P00037000 P 05/17/14 37.0 4.00 4.50
MXIM 140517P00038000 P 05/17/14 38.0 5.00 5.70
MXIM 140517P00039000 P 05/17/14 39.0 6.00 6.70
MXIM 140517P00040000 P 05/17/14 40.0 7.00 7.70
MXIM 140621C00024000 C 06/21/14 24.0 8.30 9.20
MXIM 140621C00025000 C 06/21/14 25.0 7.30 8.10
MXIM 140621C00026000 C 06/21/14 26.0 6.40 7.10
MXIM 140621C00027000 C 06/21/14 27.0 5.40 6.10
MXIM 140621C00028000 C 06/21/14 28.0 4.40 5.10
MXIM 140621C00029000 C 06/21/14 29.0 3.50 4.10
MXIM 140621C00030000 C 06/21/14 30.0 2.90 3.10
MXIM 140621C00031000 C 06/21/14 31.0 2.10 2.30
MXIM 140621C00032000 C 06/21/14 32.0 1.40 1.60
MXIM 140621C00033000 C 06/21/14 33.0 0.90 1.05
MXIM 140621C00034000 C 06/21/14 34.0 0.50 0.60
MXIM 140621C00035000 C 06/21/14 35.0 0.25 0.40
MXIM 140621C00036000 C 06/21/14 36.0 0.10 0.25
MXIM 140621C00037000 C 06/21/14 37.0 0.05 0.15
MXIM 140621C00038000 C 06/21/14 38.0 0.00 0.10
MXIM 140621C00039000 C 06/21/14 39.0 0.00 0.05
MXIM 140621C00040000 C 06/21/14 40.0 0.00 0.05
MXIM 140621P00024000 P 06/21/14 24.0 0.00 0.05
MXIM 140621P00025000 P 06/21/14 25.0 0.00 0.10
MXIM 140621P00026000 P 06/21/14 26.0 0.00 0.10
MXIM 140621P00027000 P 06/21/14 27.0 0.05 0.15
MXIM 140621P00028000 P 06/21/14 28.0 0.10 0.20
MXIM 140621P00029000 P 06/21/14 29.0 0.20 0.30
MXIM 140621P00030000 P 06/21/14 30.0 0.35 0.45
MXIM 140621P00031000 P 06/21/14 31.0 0.55 0.70
MXIM 140621P00032000 P 06/21/14 32.0 0.90 1.05
MXIM 140621P00033000 P 06/21/14 33.0 1.40 1.50
MXIM 140621P00034000 P 06/21/14 34.0 1.95 2.15
MXIM 140621P00035000 P 06/21/14 35.0 2.65 2.90
MXIM 140621P00036000 P 06/21/14 36.0 3.40 3.90
MXIM 140621P00037000 P 06/21/14 37.0 4.30 5.00
MXIM 140621P00038000 P 06/21/14 38.0 5.20 5.90
MXIM 140621P00039000 P 06/21/14 39.0 6.20 6.90
MXIM 140621P00040000 P 06/21/14 40.0 7.20 7.90
MXIM 140816C00020000 C 08/16/14 20.0 12.10 13.30
MXIM 140816C00021000 C 08/16/14 21.0 10.70 12.60
MXIM 140816C00022000 C 08/16/14 22.0 9.20 11.90
MXIM 140816C00023000 C 08/16/14 23.0 9.40 10.10
MXIM 140816C00024000 C 08/16/14 24.0 8.40 9.00
MXIM 140816C00025000 C 08/16/14 25.0 7.40 8.00
MXIM 140816C00026000 C 08/16/14 26.0 6.40 7.10
MXIM 140816C00027000 C 08/16/14 27.0 5.50 6.10
MXIM 140816C00028000 C 08/16/14 28.0 4.60 5.10
MXIM 140816C00029000 C 08/16/14 29.0 4.00 4.20
MXIM 140816C00030000 C 08/16/14 30.0 3.20 3.40
MXIM 140816C00031000 C 08/16/14 31.0 2.50 2.65
MXIM 140816C00032000 C 08/16/14 32.0 1.90 2.05
MXIM 140816C00033000 C 08/16/14 33.0 1.35 1.50
MXIM 140816C00034000 C 08/16/14 34.0 0.95 1.05
MXIM 140816C00035000 C 08/16/14 35.0 0.60 0.70
MXIM 140816C00036000 C 08/16/14 36.0 0.35 0.50
MXIM 140816C00037000 C 08/16/14 37.0 0.20 0.35
MXIM 140816C00038000 C 08/16/14 38.0 0.10 0.25
MXIM 140816C00039000 C 08/16/14 39.0 0.05 0.15
MXIM 140816C00040000 C 08/16/14 40.0 0.00 0.10
MXIM 140816C00041000 C 08/16/14 41.0 0.00 0.10
MXIM 140816P00020000 P 08/16/14 20.0 0.00 0.05
MXIM 140816P00021000 P 08/16/14 21.0 0.00 0.05
MXIM 140816P00022000 P 08/16/14 22.0 0.00 0.10
MXIM 140816P00023000 P 08/16/14 23.0 0.00 0.10
MXIM 140816P00024000 P 08/16/14 24.0 0.00 0.10
MXIM 140816P00025000 P 08/16/14 25.0 0.05 0.15
MXIM 140816P00026000 P 08/16/14 26.0 0.10 0.20
MXIM 140816P00027000 P 08/16/14 27.0 0.20 0.30
MXIM 140816P00028000 P 08/16/14 28.0 0.30 0.45
MXIM 140816P00029000 P 08/16/14 29.0 0.45 0.60
MXIM 140816P00030000 P 08/16/14 30.0 0.70 0.85
MXIM 140816P00031000 P 08/16/14 31.0 1.00 1.10
MXIM 140816P00032000 P 08/16/14 32.0 1.35 1.50
MXIM 140816P00033000 P 08/16/14 33.0 1.85 1.95
MXIM 140816P00034000 P 08/16/14 34.0 2.40 2.55
MXIM 140816P00035000 P 08/16/14 35.0 3.00 3.20
MXIM 140816P00036000 P 08/16/14 36.0 3.80 4.00
MXIM 140816P00037000 P 08/16/14 37.0 4.50 5.20
MXIM 140816P00038000 P 08/16/14 38.0 5.40 6.00
MXIM 140816P00039000 P 08/16/14 39.0 6.30 7.00
MXIM 140816P00040000 P 08/16/14 40.0 7.10 8.00
MXIM 140816P00041000 P 08/16/14 41.0 8.30 8.90
MXIM 141122C00019000 C 11/22/14 19.0 13.30 14.10
MXIM 141122C00020000 C 11/22/14 20.0 12.30 13.10
MXIM 141122C00021000 C 11/22/14 21.0 11.50 12.10
MXIM 141122C00023000 C 11/22/14 23.0 9.50 10.10
MXIM 141122C00024000 C 11/22/14 24.0 8.30 9.10
MXIM 141122C00025000 C 11/22/14 25.0 7.60 8.20
MXIM 141122C00026000 C 11/22/14 26.0 6.40 7.20
MXIM 141122C00027000 C 11/22/14 27.0 5.60 6.30
MXIM 141122C00028000 C 11/22/14 28.0 5.00 5.30
MXIM 141122C00029000 C 11/22/14 29.0 4.20 4.50
MXIM 141122C00030000 C 11/22/14 30.0 3.50 3.80
MXIM 141122C00031000 C 11/22/14 31.0 2.85 3.10
MXIM 141122C00032000 C 11/22/14 32.0 2.25 2.55
MXIM 141122C00033000 C 11/22/14 33.0 1.75 2.00
MXIM 141122C00034000 C 11/22/14 34.0 1.35 1.60
MXIM 141122C00035000 C 11/22/14 35.0 1.00 1.20
MXIM 141122C00036000 C 11/22/14 36.0 0.75 0.85
MXIM 141122C00037000 C 11/22/14 37.0 0.50 0.70
MXIM 141122C00038000 C 11/22/14 38.0 0.35 0.55
MXIM 141122C00039000 C 11/22/14 39.0 0.25 0.40
MXIM 141122C00040000 C 11/22/14 40.0 0.15 0.30
MXIM 141122C00041000 C 11/22/14 41.0 0.10 0.20
MXIM 141122C00042000 C 11/22/14 42.0 0.05 0.15
MXIM 141122C00043000 C 11/22/14 43.0 0.05 0.15
MXIM 141122P00019000 P 11/22/14 19.0 0.00 0.10
MXIM 141122P00020000 P 11/22/14 20.0 0.00 0.10
MXIM 141122P00021000 P 11/22/14 21.0 0.05 0.15
MXIM 141122P00023000 P 11/22/14 23.0 0.15 0.25
MXIM 141122P00024000 P 11/22/14 24.0 0.20 0.30
MXIM 141122P00025000 P 11/22/14 25.0 0.30 0.45
MXIM 141122P00026000 P 11/22/14 26.0 0.40 0.55
MXIM 141122P00027000 P 11/22/14 27.0 0.60 0.75
MXIM 141122P00028000 P 11/22/14 28.0 0.80 0.95
MXIM 141122P00029000 P 11/22/14 29.0 1.05 1.25
MXIM 141122P00030000 P 11/22/14 30.0 1.35 1.55
MXIM 141122P00031000 P 11/22/14 31.0 1.75 1.95
MXIM 141122P00032000 P 11/22/14 32.0 2.15 2.40
MXIM 141122P00033000 P 11/22/14 33.0 2.70 2.95
MXIM 141122P00034000 P 11/22/14 34.0 3.30 3.50
MXIM 141122P00035000 P 11/22/14 35.0 3.90 4.20
MXIM 141122P00036000 P 11/22/14 36.0 4.70 4.90
MXIM 141122P00037000 P 11/22/14 37.0 5.40 5.70
MXIM 141122P00038000 P 11/22/14 38.0 6.30 6.50
MXIM 141122P00039000 P 11/22/14 39.0 6.90 7.80
MXIM 141122P00040000 P 11/22/14 40.0 7.70 8.70
MXIM 141122P00041000 P 11/22/14 41.0 8.70 9.40
MXIM 141122P00042000 P 11/22/14 42.0 9.70 10.30
MXIM 141122P00043000 P 11/22/14 43.0 10.60 11.30
MXIM 150117C00015000 C 01/17/15 15.0 17.20 18.20
MXIM 150117C00018000 C 01/17/15 18.0 14.40 15.40
MXIM 150117C00020000 C 01/17/15 20.0 12.40 13.10
MXIM 150117C00023000 C 01/17/15 23.0 9.30 10.10
MXIM 150117C00025000 C 01/17/15 25.0 7.40 8.20
MXIM 150117C00026000 C 01/17/15 26.0 6.50 7.20
MXIM 150117C00027000 C 01/17/15 27.0 5.70 6.30
MXIM 150117C00028000 C 01/17/15 28.0 5.10 5.30
MXIM 150117C00029000 C 01/17/15 29.0 4.30 4.60
MXIM 150117C00030000 C 01/17/15 30.0 3.60 3.90
MXIM 150117C00031000 C 01/17/15 31.0 3.00 3.30
MXIM 150117C00032000 C 01/17/15 32.0 2.40 2.65
MXIM 150117C00033000 C 01/17/15 33.0 1.95 2.15
MXIM 150117C00034000 C 01/17/15 34.0 1.50 1.70
MXIM 150117C00035000 C 01/17/15 35.0 1.15 1.35
MXIM 150117C00036000 C 01/17/15 36.0 0.85 1.05
MXIM 150117C00037000 C 01/17/15 37.0 0.65 0.80
MXIM 150117C00038000 C 01/17/15 38.0 0.45 0.65
MXIM 150117C00039000 C 01/17/15 39.0 0.30 0.50
MXIM 150117C00040000 C 01/17/15 40.0 0.20 0.35
MXIM 150117P00015000 P 01/17/15 15.0 0.00 0.05
MXIM 150117P00018000 P 01/17/15 18.0 0.00 0.10
MXIM 150117P00020000 P 01/17/15 20.0 0.05 0.15
MXIM 150117P00023000 P 01/17/15 23.0 0.20 0.30
MXIM 150117P00025000 P 01/17/15 25.0 0.40 0.55
MXIM 150117P00026000 P 01/17/15 26.0 0.55 0.70
MXIM 150117P00027000 P 01/17/15 27.0 0.75 0.90
MXIM 150117P00028000 P 01/17/15 28.0 0.95 1.15
MXIM 150117P00029000 P 01/17/15 29.0 1.25 1.40
MXIM 150117P00030000 P 01/17/15 30.0 1.55 1.75
MXIM 150117P00031000 P 01/17/15 31.0 1.95 2.15
MXIM 150117P00032000 P 01/17/15 32.0 2.40 2.60
MXIM 150117P00033000 P 01/17/15 33.0 2.90 3.10
MXIM 150117P00034000 P 01/17/15 34.0 3.50 3.70
MXIM 150117P00035000 P 01/17/15 35.0 4.10 4.40
MXIM 150117P00036000 P 01/17/15 36.0 4.80 5.10
MXIM 150117P00037000 P 01/17/15 37.0 5.60 5.90
MXIM 150117P00038000 P 01/17/15 38.0 6.40 6.70
MXIM 150117P00039000 P 01/17/15 39.0 7.00 7.80
MXIM 150117P00040000 P 01/17/15 40.0 8.00 8.70
MXIM 160115C00015000 C 01/15/16 15.0 17.30 18.10
MXIM 160115C00018000 C 01/15/16 18.0 14.30 15.10
MXIM 160115C00020000 C 01/15/16 20.0 12.30 13.10
MXIM 160115C00023000 C 01/15/16 23.0 9.50 10.10
MXIM 160115C00025000 C 01/15/16 25.0 7.40 8.50
MXIM 160115C00027000 C 01/15/16 27.0 6.40 6.70
MXIM 160115C00030000 C 01/15/16 30.0 4.40 4.70
MXIM 160115C00032000 C 01/15/16 32.0 3.40 3.70
MXIM 160115C00035000 C 01/15/16 35.0 2.10 2.45
MXIM 160115C00037000 C 01/15/16 37.0 1.50 1.85
MXIM 160115C00040000 C 01/15/16 40.0 0.85 1.15
MXIM 160115C00045000 C 01/15/16 45.0 0.30 0.50
MXIM 160115P00015000 P 01/15/16 15.0 0.10 0.20
MXIM 160115P00018000 P 01/15/16 18.0 0.30 0.40
MXIM 160115P00020000 P 01/15/16 20.0 0.50 0.65
MXIM 160115P00023000 P 01/15/16 23.0 1.00 1.20
MXIM 160115P00025000 P 01/15/16 25.0 1.45 1.70
MXIM 160115P00027000 P 01/15/16 27.0 2.05 2.30
MXIM 160115P00030000 P 01/15/16 30.0 3.20 3.50
MXIM 160115P00032000 P 01/15/16 32.0 4.20 4.50
MXIM 160115P00035000 P 01/15/16 35.0 6.00 6.40
MXIM 160115P00037000 P 01/15/16 37.0 7.40 7.80
MXIM 160115P00040000 P 01/15/16 40.0 9.70 10.10
MXIM 160115P00045000 P 01/15/16 45.0 13.70 15.30

OPRA data is delayed 15 minutes.