Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Maxim Integrated Products Inc (MXIM)
As of Dec 11 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 171215C00045000 C Dec 15, 2017 45.0 7.00 7.30
MXIM 171215C00050000 C Dec 15, 2017 50.0 2.00 2.35
MXIM 171215C00055000 C Dec 15, 2017 55.0 0.00 0.05
MXIM 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
MXIM 171215C00065000 C Dec 15, 2017 65.0 0.00 0.05
MXIM 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
MXIM 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
MXIM 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
MXIM 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
MXIM 171215P00050000 P Dec 15, 2017 50.0 0.05 0.10
MXIM 171215P00055000 P Dec 15, 2017 55.0 2.75 3.10
MXIM 171215P00060000 P Dec 15, 2017 60.0 7.60 8.80
MXIM 171215P00065000 P Dec 15, 2017 65.0 12.60 13.60
MXIM 171215P00070000 P Dec 15, 2017 70.0 17.60 18.50
MXIM 171215P00075000 P Dec 15, 2017 75.0 22.40 23.50
MXIM 171215P00080000 P Dec 15, 2017 80.0 27.40 28.60
MXIM 180119C00018000 C Jan 19, 2018 18.0 33.30 34.90
MXIM 180119C00020000 C Jan 19, 2018 20.0 31.30 32.80
MXIM 180119C00023000 C Jan 19, 2018 23.0 27.50 30.80
MXIM 180119C00025000 C Jan 19, 2018 25.0 25.20 28.90
MXIM 180119C00026000 C Jan 19, 2018 26.0 25.50 27.10
MXIM 180119C00027000 C Jan 19, 2018 27.0 24.80 26.90
MXIM 180119C00028000 C Jan 19, 2018 28.0 23.60 25.00
MXIM 180119C00029000 C Jan 19, 2018 29.0 22.60 24.20
MXIM 180119C00030000 C Jan 19, 2018 30.0 21.60 22.80
MXIM 180119C00031000 C Jan 19, 2018 31.0 20.70 23.00
MXIM 180119C00032000 C Jan 19, 2018 32.0 19.60 21.00
MXIM 180119C00033000 C Jan 19, 2018 33.0 18.80 19.60
MXIM 180119C00034000 C Jan 19, 2018 34.0 17.50 18.60
MXIM 180119C00035000 C Jan 19, 2018 35.0 16.80 17.70
MXIM 180119C00036000 C Jan 19, 2018 36.0 15.50 16.60
MXIM 180119C00037000 C Jan 19, 2018 37.0 14.90 16.90
MXIM 180119C00038000 C Jan 19, 2018 38.0 13.50 15.70
MXIM 180119C00039000 C Jan 19, 2018 39.0 12.90 14.90
MXIM 180119C00040000 C Jan 19, 2018 40.0 11.70 12.50
MXIM 180119C00041000 C Jan 19, 2018 41.0 10.20 12.60
MXIM 180119C00042000 C Jan 19, 2018 42.0 9.90 10.50
MXIM 180119C00043000 C Jan 19, 2018 43.0 8.30 9.60
MXIM 180119C00044000 C Jan 19, 2018 44.0 7.90 8.40
MXIM 180119C00045000 C Jan 19, 2018 45.0 7.00 7.50
MXIM 180119C00046000 C Jan 19, 2018 46.0 6.10 6.50
MXIM 180119C00047000 C Jan 19, 2018 47.0 5.20 5.50
MXIM 180119C00048000 C Jan 19, 2018 48.0 4.30 4.60
MXIM 180119C00049000 C Jan 19, 2018 49.0 3.50 3.80
MXIM 180119C00050000 C Jan 19, 2018 50.0 2.70 2.95
MXIM 180119C00055000 C Jan 19, 2018 55.0 0.40 0.50
MXIM 180119C00060000 C Jan 19, 2018 60.0 0.00 0.10
MXIM 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
MXIM 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
MXIM 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
MXIM 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
MXIM 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
MXIM 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
MXIM 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
MXIM 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
MXIM 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
MXIM 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
MXIM 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
MXIM 180119P00029000 P Jan 19, 2018 29.0 0.00 0.05
MXIM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
MXIM 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
MXIM 180119P00032000 P Jan 19, 2018 32.0 0.00 0.05
MXIM 180119P00033000 P Jan 19, 2018 33.0 0.00 0.05
MXIM 180119P00034000 P Jan 19, 2018 34.0 0.00 0.05
MXIM 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
MXIM 180119P00036000 P Jan 19, 2018 36.0 0.00 0.05
MXIM 180119P00037000 P Jan 19, 2018 37.0 0.00 0.05
MXIM 180119P00038000 P Jan 19, 2018 38.0 0.00 0.05
MXIM 180119P00039000 P Jan 19, 2018 39.0 0.00 0.05
MXIM 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
MXIM 180119P00041000 P Jan 19, 2018 41.0 0.00 0.05
MXIM 180119P00042000 P Jan 19, 2018 42.0 0.00 0.05
MXIM 180119P00043000 P Jan 19, 2018 43.0 0.00 0.05
MXIM 180119P00044000 P Jan 19, 2018 44.0 0.00 0.10
MXIM 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
MXIM 180119P00046000 P Jan 19, 2018 46.0 0.05 0.15
MXIM 180119P00047000 P Jan 19, 2018 47.0 0.10 0.20
MXIM 180119P00048000 P Jan 19, 2018 48.0 0.20 0.30
MXIM 180119P00049000 P Jan 19, 2018 49.0 0.35 0.50
MXIM 180119P00050000 P Jan 19, 2018 50.0 0.50 0.60
MXIM 180119P00055000 P Jan 19, 2018 55.0 3.10 3.40
MXIM 180119P00060000 P Jan 19, 2018 60.0 7.20 8.90
MXIM 180119P00065000 P Jan 19, 2018 65.0 12.30 13.80
MXIM 180119P00070000 P Jan 19, 2018 70.0 17.20 18.80
MXIM 180119P00075000 P Jan 19, 2018 75.0 22.50 23.80
MXIM 180119P00080000 P Jan 19, 2018 80.0 27.50 28.10
MXIM 180216C00025000 C Feb 16, 2018 25.0 26.30 27.70
MXIM 180216C00026000 C Feb 16, 2018 26.0 23.70 27.90
MXIM 180216C00027000 C Feb 16, 2018 27.0 23.20 25.60
MXIM 180216C00028000 C Feb 16, 2018 28.0 21.70 24.70
MXIM 180216C00029000 C Feb 16, 2018 29.0 20.70 24.90
MXIM 180216C00030000 C Feb 16, 2018 30.0 19.90 23.70
MXIM 180216C00031000 C Feb 16, 2018 31.0 19.30 22.80
MXIM 180216C00032000 C Feb 16, 2018 32.0 17.90 22.00
MXIM 180216C00033000 C Feb 16, 2018 33.0 17.50 20.60
MXIM 180216C00034000 C Feb 16, 2018 34.0 16.30 20.00
MXIM 180216C00035000 C Feb 16, 2018 35.0 15.20 18.70
MXIM 180216C00036000 C Feb 16, 2018 36.0 14.50 17.80
MXIM 180216C00037000 C Feb 16, 2018 37.0 13.00 17.10
MXIM 180216C00038000 C Feb 16, 2018 38.0 12.10 15.60
MXIM 180216C00039000 C Feb 16, 2018 39.0 11.30 14.80
MXIM 180216C00040000 C Feb 16, 2018 40.0 10.20 13.90
MXIM 180216C00041000 C Feb 16, 2018 41.0 9.30 12.80
MXIM 180216C00042000 C Feb 16, 2018 42.0 8.10 12.00
MXIM 180216C00043000 C Feb 16, 2018 43.0 7.50 11.10
MXIM 180216C00044000 C Feb 16, 2018 44.0 7.80 8.70
MXIM 180216C00045000 C Feb 16, 2018 45.0 7.00 7.80
MXIM 180216C00046000 C Feb 16, 2018 46.0 6.40 6.70
MXIM 180216C00047000 C Feb 16, 2018 47.0 5.50 5.90
MXIM 180216C00048000 C Feb 16, 2018 48.0 4.60 5.10
MXIM 180216C00049000 C Feb 16, 2018 49.0 4.00 4.30
MXIM 180216C00050000 C Feb 16, 2018 50.0 3.30 3.50
MXIM 180216C00055000 C Feb 16, 2018 55.0 0.90 1.00
MXIM 180216C00060000 C Feb 16, 2018 60.0 0.10 0.25
MXIM 180216C00065000 C Feb 16, 2018 65.0 0.00 0.05
MXIM 180216C00070000 C Feb 16, 2018 70.0 0.00 0.05
MXIM 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
MXIM 180216P00026000 P Feb 16, 2018 26.0 0.00 0.05
MXIM 180216P00027000 P Feb 16, 2018 27.0 0.00 0.05
MXIM 180216P00028000 P Feb 16, 2018 28.0 0.00 0.05
MXIM 180216P00029000 P Feb 16, 2018 29.0 0.00 0.05
MXIM 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
MXIM 180216P00031000 P Feb 16, 2018 31.0 0.00 0.05
MXIM 180216P00032000 P Feb 16, 2018 32.0 0.00 0.05
MXIM 180216P00033000 P Feb 16, 2018 33.0 0.00 0.05
MXIM 180216P00034000 P Feb 16, 2018 34.0 0.00 0.05
MXIM 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
MXIM 180216P00036000 P Feb 16, 2018 36.0 0.00 0.05
MXIM 180216P00037000 P Feb 16, 2018 37.0 0.00 0.05
MXIM 180216P00038000 P Feb 16, 2018 38.0 0.00 0.05
MXIM 180216P00039000 P Feb 16, 2018 39.0 0.00 0.10
MXIM 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
MXIM 180216P00041000 P Feb 16, 2018 41.0 0.00 0.10
MXIM 180216P00042000 P Feb 16, 2018 42.0 0.05 0.15
MXIM 180216P00043000 P Feb 16, 2018 43.0 0.10 0.20
MXIM 180216P00044000 P Feb 16, 2018 44.0 0.10 0.25
MXIM 180216P00045000 P Feb 16, 2018 45.0 0.15 0.30
MXIM 180216P00046000 P Feb 16, 2018 46.0 0.25 0.40
MXIM 180216P00047000 P Feb 16, 2018 47.0 0.40 0.55
MXIM 180216P00048000 P Feb 16, 2018 48.0 0.60 0.75
MXIM 180216P00049000 P Feb 16, 2018 49.0 0.85 1.00
MXIM 180216P00050000 P Feb 16, 2018 50.0 1.10 1.30
MXIM 180216P00055000 P Feb 16, 2018 55.0 3.50 4.00
MXIM 180216P00060000 P Feb 16, 2018 60.0 7.60 8.30
MXIM 180216P00065000 P Feb 16, 2018 65.0 11.10 13.40
MXIM 180216P00070000 P Feb 16, 2018 70.0 17.30 18.40
MXIM 180518C00029000 C May 18, 2018 29.0 21.00 25.60
MXIM 180518C00030000 C May 18, 2018 30.0 20.70 23.50
MXIM 180518C00031000 C May 18, 2018 31.0 19.00 23.40
MXIM 180518C00032000 C May 18, 2018 32.0 17.90 22.40
MXIM 180518C00033000 C May 18, 2018 33.0 17.00 21.40
MXIM 180518C00034000 C May 18, 2018 34.0 15.90 20.50
MXIM 180518C00035000 C May 18, 2018 35.0 15.80 18.60
MXIM 180518C00036000 C May 18, 2018 36.0 14.00 18.40
MXIM 180518C00037000 C May 18, 2018 37.0 13.00 17.50
MXIM 180518C00038000 C May 18, 2018 38.0 12.10 16.60
MXIM 180518C00039000 C May 18, 2018 39.0 11.10 15.60
MXIM 180518C00040000 C May 18, 2018 40.0 10.90 14.10
MXIM 180518C00041000 C May 18, 2018 41.0 9.10 13.70
MXIM 180518C00042000 C May 18, 2018 42.0 8.40 12.90
MXIM 180518C00043000 C May 18, 2018 43.0 8.20 10.90
MXIM 180518C00044000 C May 18, 2018 44.0 6.90 9.30
MXIM 180518C00045000 C May 18, 2018 45.0 6.20 9.00
MXIM 180518C00046000 C May 18, 2018 46.0 5.20 8.70
MXIM 180518C00047000 C May 18, 2018 47.0 6.20 6.70
MXIM 180518C00048000 C May 18, 2018 48.0 5.50 6.00
MXIM 180518C00049000 C May 18, 2018 49.0 4.90 5.30
MXIM 180518C00050000 C May 18, 2018 50.0 4.30 4.60
MXIM 180518C00055000 C May 18, 2018 55.0 1.85 2.10
MXIM 180518C00060000 C May 18, 2018 60.0 0.65 0.75
MXIM 180518C00065000 C May 18, 2018 65.0 0.10 0.30
MXIM 180518C00070000 C May 18, 2018 70.0 0.00 0.10
MXIM 180518P00029000 P May 18, 2018 29.0 0.00 0.05
MXIM 180518P00030000 P May 18, 2018 30.0 0.00 0.05
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 0.15
MXIM 180518P00035000 P May 18, 2018 35.0 0.05 0.15
MXIM 180518P00036000 P May 18, 2018 36.0 0.05 0.20
MXIM 180518P00037000 P May 18, 2018 37.0 0.10 0.20
MXIM 180518P00038000 P May 18, 2018 38.0 0.15 0.25
MXIM 180518P00039000 P May 18, 2018 39.0 0.20 0.30
MXIM 180518P00040000 P May 18, 2018 40.0 0.25 0.40
MXIM 180518P00041000 P May 18, 2018 41.0 0.35 0.45
MXIM 180518P00042000 P May 18, 2018 42.0 0.40 0.60
MXIM 180518P00043000 P May 18, 2018 43.0 0.50 0.70
MXIM 180518P00044000 P May 18, 2018 44.0 0.60 0.85
MXIM 180518P00045000 P May 18, 2018 45.0 0.80 1.00
MXIM 180518P00046000 P May 18, 2018 46.0 1.00 1.20
MXIM 180518P00047000 P May 18, 2018 47.0 1.25 1.45
MXIM 180518P00048000 P May 18, 2018 48.0 1.50 1.70
MXIM 180518P00049000 P May 18, 2018 49.0 1.75 2.05
MXIM 180518P00050000 P May 18, 2018 50.0 2.15 2.40
MXIM 180518P00055000 P May 18, 2018 55.0 4.70 5.10
MXIM 180518P00060000 P May 18, 2018 60.0 8.30 9.00
MXIM 180518P00065000 P May 18, 2018 65.0 11.20 14.90
MXIM 180518P00070000 P May 18, 2018 70.0 15.70 20.10
MXIM 190118C00020000 C Jan 18, 2019 20.0 30.60 34.60
MXIM 190118C00023000 C Jan 18, 2019 23.0 26.80 31.50
MXIM 190118C00025000 C Jan 18, 2019 25.0 24.90 29.50
MXIM 190118C00028000 C Jan 18, 2019 28.0 21.90 26.50
MXIM 190118C00030000 C Jan 18, 2019 30.0 19.90 24.50
MXIM 190118C00033000 C Jan 18, 2019 33.0 17.10 21.80
MXIM 190118C00035000 C Jan 18, 2019 35.0 16.50 19.90
MXIM 190118C00037000 C Jan 18, 2019 37.0 13.60 18.30
MXIM 190118C00040000 C Jan 18, 2019 40.0 12.80 14.00
MXIM 190118C00042000 C Jan 18, 2019 42.0 10.90 12.60
MXIM 190118C00045000 C Jan 18, 2019 45.0 9.20 10.00
MXIM 190118C00047000 C Jan 18, 2019 47.0 7.90 8.50
MXIM 190118C00050000 C Jan 18, 2019 50.0 6.10 7.20
MXIM 190118C00055000 C Jan 18, 2019 55.0 3.80 4.20
MXIM 190118C00060000 C Jan 18, 2019 60.0 2.10 3.00
MXIM 190118C00065000 C Jan 18, 2019 65.0 1.10 1.75
MXIM 190118P00020000 P Jan 18, 2019 20.0 0.00 0.30
MXIM 190118P00023000 P Jan 18, 2019 23.0 0.00 0.25
MXIM 190118P00025000 P Jan 18, 2019 25.0 0.15 0.30
MXIM 190118P00028000 P Jan 18, 2019 28.0 0.25 0.45
MXIM 190118P00030000 P Jan 18, 2019 30.0 0.35 0.60
MXIM 190118P00033000 P Jan 18, 2019 33.0 0.55 0.70
MXIM 190118P00035000 P Jan 18, 2019 35.0 0.70 0.90
MXIM 190118P00037000 P Jan 18, 2019 37.0 0.90 1.35
MXIM 190118P00040000 P Jan 18, 2019 40.0 1.40 1.65
MXIM 190118P00042000 P Jan 18, 2019 42.0 1.80 2.05
MXIM 190118P00045000 P Jan 18, 2019 45.0 2.20 2.85
MXIM 190118P00047000 P Jan 18, 2019 47.0 3.20 3.60
MXIM 190118P00050000 P Jan 18, 2019 50.0 4.30 4.70
MXIM 190118P00055000 P Jan 18, 2019 55.0 6.40 7.30
MXIM 190118P00060000 P Jan 18, 2019 60.0 10.10 10.60
MXIM 190118P00065000 P Jan 18, 2019 65.0 13.60 14.60
MXIM 200117C00025000 C Jan 17, 2020 25.0 25.30 29.00
MXIM 200117C00028000 C Jan 17, 2020 28.0 21.90 26.50
MXIM 200117C00030000 C Jan 17, 2020 30.0 20.10 24.50
MXIM 200117C00033000 C Jan 17, 2020 33.0 17.50 22.00
MXIM 200117C00035000 C Jan 17, 2020 35.0 17.00 18.90
MXIM 200117C00038000 C Jan 17, 2020 38.0 15.00 17.80
MXIM 200117C00040000 C Jan 17, 2020 40.0 13.30 14.90
MXIM 200117C00043000 C Jan 17, 2020 43.0 11.30 14.20
MXIM 200117C00045000 C Jan 17, 2020 45.0 10.00 11.30
MXIM 200117C00047000 C Jan 17, 2020 47.0 9.00 10.00
MXIM 200117C00050000 C Jan 17, 2020 50.0 7.30 8.50
MXIM 200117C00055000 C Jan 17, 2020 55.0 5.20 6.90
MXIM 200117C00060000 C Jan 17, 2020 60.0 3.40 4.40
MXIM 200117C00065000 C Jan 17, 2020 65.0 2.15 3.00
MXIM 200117C00070000 C Jan 17, 2020 70.0 1.25 2.10
MXIM 200117P00025000 P Jan 17, 2020 25.0 0.55 0.75
MXIM 200117P00028000 P Jan 17, 2020 28.0 0.80 1.00
MXIM 200117P00030000 P Jan 17, 2020 30.0 1.00 1.25
MXIM 200117P00033000 P Jan 17, 2020 33.0 1.20 1.75
MXIM 200117P00035000 P Jan 17, 2020 35.0 1.65 2.05
MXIM 200117P00038000 P Jan 17, 2020 38.0 2.10 2.70
MXIM 200117P00040000 P Jan 17, 2020 40.0 2.60 3.10
MXIM 200117P00043000 P Jan 17, 2020 43.0 3.40 3.90
MXIM 200117P00045000 P Jan 17, 2020 45.0 4.10 4.70
MXIM 200117P00047000 P Jan 17, 2020 47.0 4.90 5.50
MXIM 200117P00050000 P Jan 17, 2020 50.0 6.10 6.70
MXIM 200117P00055000 P Jan 17, 2020 55.0 8.60 9.50
MXIM 200117P00060000 P Jan 17, 2020 60.0 11.70 12.50
MXIM 200117P00065000 P Jan 17, 2020 65.0 15.20 16.00
MXIM 200117P00070000 P Jan 17, 2020 70.0 18.80 20.00
OPRA data is delayed 15 minutes.