Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Maxim Integrated Products Inc (MXIM)
As of Jun 15 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 180720C00030000 C Jul 20, 2018 30.0 30.20 33.20
MXIM 180720C00035000 C Jul 20, 2018 35.0 24.90 28.90
MXIM 180720C00040000 C Jul 20, 2018 40.0 20.00 24.00
MXIM 180720C00045000 C Jul 20, 2018 45.0 14.90 19.00
MXIM 180720C00050000 C Jul 20, 2018 50.0 10.50 14.20
MXIM 180720C00055000 C Jul 20, 2018 55.0 5.40 8.80
MXIM 180720C00060000 C Jul 20, 2018 60.0 2.50 2.90
MXIM 180720C00065000 C Jul 20, 2018 65.0 0.60 0.70
MXIM 180720C00070000 C Jul 20, 2018 70.0 0.05 0.25
MXIM 180720C00075000 C Jul 20, 2018 75.0 0.00 1.80
MXIM 180720C00080000 C Jul 20, 2018 80.0 0.00 0.65
MXIM 180720C00085000 C Jul 20, 2018 85.0 0.00 0.15
MXIM 180720P00030000 P Jul 20, 2018 30.0 0.00 0.70
MXIM 180720P00035000 P Jul 20, 2018 35.0 0.00 0.70
MXIM 180720P00040000 P Jul 20, 2018 40.0 0.00 0.60
MXIM 180720P00045000 P Jul 20, 2018 45.0 0.00 0.50
MXIM 180720P00050000 P Jul 20, 2018 50.0 0.00 0.65
MXIM 180720P00055000 P Jul 20, 2018 55.0 0.20 0.30
MXIM 180720P00060000 P Jul 20, 2018 60.0 0.95 1.20
MXIM 180720P00065000 P Jul 20, 2018 65.0 3.30 6.20
MXIM 180720P00070000 P Jul 20, 2018 70.0 6.70 10.80
MXIM 180720P00075000 P Jul 20, 2018 75.0 11.70 15.80
MXIM 180720P00080000 P Jul 20, 2018 80.0 16.60 20.80
MXIM 180720P00085000 P Jul 20, 2018 85.0 22.00 25.30
MXIM 180817C00045000 C Aug 17, 2018 45.0 15.00 17.50
MXIM 180817C00050000 C Aug 17, 2018 50.0 10.70 13.60
MXIM 180817C00055000 C Aug 17, 2018 55.0 6.60 7.60
MXIM 180817C00060000 C Aug 17, 2018 60.0 3.30 3.60
MXIM 180817C00065000 C Aug 17, 2018 65.0 1.05 1.30
MXIM 180817C00070000 C Aug 17, 2018 70.0 0.15 0.35
MXIM 180817C00075000 C Aug 17, 2018 75.0 0.00 0.15
MXIM 180817C00080000 C Aug 17, 2018 80.0 0.00 0.10
MXIM 180817C00085000 C Aug 17, 2018 85.0 0.00 0.10
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 0.00 0.15
MXIM 180817P00050000 P Aug 17, 2018 50.0 0.00 0.20
MXIM 180817P00055000 P Aug 17, 2018 55.0 0.35 0.55
MXIM 180817P00060000 P Aug 17, 2018 60.0 1.55 1.75
MXIM 180817P00065000 P Aug 17, 2018 65.0 4.20 4.50
MXIM 180817P00070000 P Aug 17, 2018 70.0 6.50 11.00
MXIM 180817P00075000 P Aug 17, 2018 75.0 11.20 15.80
MXIM 180817P00080000 P Aug 17, 2018 80.0 16.30 20.80
MXIM 180817P00085000 P Aug 17, 2018 85.0 21.20 25.80
MXIM 180817P00090000 P Aug 17, 2018 90.0 26.30 30.80
MXIM 180817P00095000 P Aug 17, 2018 95.0 32.20 34.10
MXIM 181116C00040000 C Nov 16, 2018 40.0 20.20 22.70
MXIM 181116C00045000 C Nov 16, 2018 45.0 14.80 19.20
MXIM 181116C00050000 C Nov 16, 2018 50.0 11.80 13.00
MXIM 181116C00055000 C Nov 16, 2018 55.0 7.90 8.60
MXIM 181116C00060000 C Nov 16, 2018 60.0 4.70 5.10
MXIM 181116C00065000 C Nov 16, 2018 65.0 2.35 2.70
MXIM 181116C00070000 C Nov 16, 2018 70.0 0.95 1.15
MXIM 181116C00075000 C Nov 16, 2018 75.0 0.30 0.45
MXIM 181116C00080000 C Nov 16, 2018 80.0 0.05 0.30
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 0.00 0.20
MXIM 181116P00045000 P Nov 16, 2018 45.0 0.15 0.35
MXIM 181116P00050000 P Nov 16, 2018 50.0 0.50 0.75
MXIM 181116P00055000 P Nov 16, 2018 55.0 1.35 1.65
MXIM 181116P00060000 P Nov 16, 2018 60.0 2.95 3.40
MXIM 181116P00065000 P Nov 16, 2018 65.0 5.40 6.20
MXIM 181116P00070000 P Nov 16, 2018 70.0 8.90 9.90
MXIM 181116P00075000 P Nov 16, 2018 75.0 11.70 16.30
MXIM 181116P00080000 P Nov 16, 2018 80.0 16.50 21.00
MXIM 181116P00085000 P Nov 16, 2018 85.0 21.30 25.90
MXIM 181116P00090000 P Nov 16, 2018 90.0 27.20 30.00
MXIM 190118C00020000 C Jan 18, 2019 20.0 40.00 43.50
MXIM 190118C00023000 C Jan 18, 2019 23.0 36.90 41.20
MXIM 190118C00025000 C Jan 18, 2019 25.0 34.90 39.20
MXIM 190118C00028000 C Jan 18, 2019 28.0 32.20 36.20
MXIM 190118C00030000 C Jan 18, 2019 30.0 30.00 34.20
MXIM 190118C00033000 C Jan 18, 2019 33.0 26.60 31.20
MXIM 190118C00035000 C Jan 18, 2019 35.0 25.20 29.10
MXIM 190118C00037000 C Jan 18, 2019 37.0 23.10 27.30
MXIM 190118C00040000 C Jan 18, 2019 40.0 20.20 23.60
MXIM 190118C00042000 C Jan 18, 2019 42.0 18.30 21.50
MXIM 190118C00045000 C Jan 18, 2019 45.0 15.60 18.90
MXIM 190118C00047000 C Jan 18, 2019 47.0 14.00 15.60
MXIM 190118C00050000 C Jan 18, 2019 50.0 12.40 13.20
MXIM 190118C00055000 C Jan 18, 2019 55.0 8.40 9.30
MXIM 190118C00060000 C Jan 18, 2019 60.0 5.30 6.00
MXIM 190118C00065000 C Jan 18, 2019 65.0 2.95 3.40
MXIM 190118C00070000 C Jan 18, 2019 70.0 1.40 1.80
MXIM 190118C00075000 C Jan 18, 2019 75.0 0.60 1.05
MXIM 190118C00080000 C Jan 18, 2019 80.0 0.20 0.50
MXIM 190118C00085000 C Jan 18, 2019 85.0 0.00 0.75
MXIM 190118C00090000 C Jan 18, 2019 90.0 0.00 0.35
MXIM 190118C00095000 C Jan 18, 2019 95.0 0.00 0.30
MXIM 190118P00020000 P Jan 18, 2019 20.0 0.00 0.10
MXIM 190118P00023000 P Jan 18, 2019 23.0 0.00 0.10
MXIM 190118P00025000 P Jan 18, 2019 25.0 0.00 0.15
MXIM 190118P00028000 P Jan 18, 2019 28.0 0.00 0.25
MXIM 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
MXIM 190118P00033000 P Jan 18, 2019 33.0 0.00 0.20
MXIM 190118P00035000 P Jan 18, 2019 35.0 0.00 0.30
MXIM 190118P00037000 P Jan 18, 2019 37.0 0.05 0.25
MXIM 190118P00040000 P Jan 18, 2019 40.0 0.20 0.40
MXIM 190118P00042000 P Jan 18, 2019 42.0 0.30 0.65
MXIM 190118P00045000 P Jan 18, 2019 45.0 0.50 0.70
MXIM 190118P00047000 P Jan 18, 2019 47.0 0.70 1.00
MXIM 190118P00050000 P Jan 18, 2019 50.0 1.05 1.25
MXIM 190118P00055000 P Jan 18, 2019 55.0 1.60 2.45
MXIM 190118P00060000 P Jan 18, 2019 60.0 3.30 4.20
MXIM 190118P00065000 P Jan 18, 2019 65.0 6.00 6.70
MXIM 190118P00070000 P Jan 18, 2019 70.0 9.60 10.50
MXIM 190118P00075000 P Jan 18, 2019 75.0 13.90 16.50
MXIM 190118P00080000 P Jan 18, 2019 80.0 17.10 21.20
MXIM 190118P00085000 P Jan 18, 2019 85.0 21.70 26.00
MXIM 190118P00090000 P Jan 18, 2019 90.0 26.40 30.90
MXIM 190118P00095000 P Jan 18, 2019 95.0 31.70 35.30
MXIM 200117C00025000 C Jan 17, 2020 25.0 34.30 39.00
MXIM 200117C00028000 C Jan 17, 2020 28.0 31.30 36.00
MXIM 200117C00030000 C Jan 17, 2020 30.0 29.30 34.00
MXIM 200117C00033000 C Jan 17, 2020 33.0 26.60 31.20
MXIM 200117C00035000 C Jan 17, 2020 35.0 24.70 29.40
MXIM 200117C00038000 C Jan 17, 2020 38.0 22.10 27.00
MXIM 200117C00040000 C Jan 17, 2020 40.0 20.20 25.00
MXIM 200117C00043000 C Jan 17, 2020 43.0 19.00 22.20
MXIM 200117C00045000 C Jan 17, 2020 45.0 17.80 20.60
MXIM 200117C00047000 C Jan 17, 2020 47.0 15.80 19.00
MXIM 200117C00050000 C Jan 17, 2020 50.0 13.80 16.70
MXIM 200117C00055000 C Jan 17, 2020 55.0 11.10 12.60
MXIM 200117C00060000 C Jan 17, 2020 60.0 7.60 9.70
MXIM 200117C00065000 C Jan 17, 2020 65.0 5.90 7.30
MXIM 200117C00070000 C Jan 17, 2020 70.0 4.00 5.40
MXIM 200117C00075000 C Jan 17, 2020 75.0 2.65 5.10
MXIM 200117C00080000 C Jan 17, 2020 80.0 1.65 4.90
MXIM 200117C00085000 C Jan 17, 2020 85.0 1.05 2.05
MXIM 200117C00090000 C Jan 17, 2020 90.0 0.70 1.95
MXIM 200117C00095000 C Jan 17, 2020 95.0 0.40 0.95
MXIM 200117P00025000 P Jan 17, 2020 25.0 0.15 1.00
MXIM 200117P00028000 P Jan 17, 2020 28.0 0.30 1.15
MXIM 200117P00030000 P Jan 17, 2020 30.0 0.40 1.10
MXIM 200117P00033000 P Jan 17, 2020 33.0 0.55 1.25
MXIM 200117P00035000 P Jan 17, 2020 35.0 0.70 2.10
MXIM 200117P00038000 P Jan 17, 2020 38.0 0.95 1.75
MXIM 200117P00040000 P Jan 17, 2020 40.0 1.20 2.45
MXIM 200117P00043000 P Jan 17, 2020 43.0 1.50 2.95
MXIM 200117P00045000 P Jan 17, 2020 45.0 1.90 3.10
MXIM 200117P00047000 P Jan 17, 2020 47.0 1.85 3.60
MXIM 200117P00050000 P Jan 17, 2020 50.0 3.10 4.20
MXIM 200117P00055000 P Jan 17, 2020 55.0 4.60 5.20
MXIM 200117P00060000 P Jan 17, 2020 60.0 6.60 8.10
MXIM 200117P00065000 P Jan 17, 2020 65.0 9.00 10.70
MXIM 200117P00070000 P Jan 17, 2020 70.0 11.90 14.10
MXIM 200117P00075000 P Jan 17, 2020 75.0 15.20 17.50
MXIM 200117P00080000 P Jan 17, 2020 80.0 19.20 22.00
MXIM 200117P00085000 P Jan 17, 2020 85.0 23.70 26.40
MXIM 200117P00090000 P Jan 17, 2020 90.0 26.60 31.10
MXIM 200117P00095000 P Jan 17, 2020 95.0 31.20 35.90
OPRA data is delayed 15 minutes.