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 (2016-07-01)Premium Content


As of Jul 29 2016 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 160819C00018000 C 08/19/16 18.0 22.20 23.30
MXIM 160819C00019000 C 08/19/16 19.0 19.70 23.00
MXIM 160819C00020000 C 08/19/16 20.0 18.70 21.90
MXIM 160819C00021000 C 08/19/16 21.0 17.80 21.00
MXIM 160819C00022000 C 08/19/16 22.0 17.60 19.30
MXIM 160819C00023000 C 08/19/16 23.0 15.50 19.00
MXIM 160819C00024000 C 08/19/16 24.0 14.60 18.40
MXIM 160819C00025000 C 08/19/16 25.0 15.20 16.40
MXIM 160819C00026000 C 08/19/16 26.0 12.50 16.00
MXIM 160819C00027000 C 08/19/16 27.0 11.50 15.40
MXIM 160819C00028000 C 08/19/16 28.0 10.70 13.80
MXIM 160819C00029000 C 08/19/16 29.0 10.90 12.40
MXIM 160819C00030000 C 08/19/16 30.0 10.10 11.60
MXIM 160819C00031000 C 08/19/16 31.0 9.20 10.40
MXIM 160819C00032000 C 08/19/16 32.0 8.30 9.40
MXIM 160819C00033000 C 08/19/16 33.0 7.20 8.40
MXIM 160819C00034000 C 08/19/16 34.0 6.20 7.30
MXIM 160819C00035000 C 08/19/16 35.0 5.20 6.30
MXIM 160819C00036000 C 08/19/16 36.0 4.30 5.20
MXIM 160819C00037000 C 08/19/16 37.0 3.70 4.30
MXIM 160819C00038000 C 08/19/16 38.0 2.65 3.20
MXIM 160819C00039000 C 08/19/16 39.0 1.90 2.30
MXIM 160819C00040000 C 08/19/16 40.0 1.45 1.50
MXIM 160819C00041000 C 08/19/16 41.0 0.80 1.00
MXIM 160819C00042000 C 08/19/16 42.0 0.45 0.75
MXIM 160819C00043000 C 08/19/16 43.0 0.25 0.40
MXIM 160819C00044000 C 08/19/16 44.0 0.05 0.50
MXIM 160819C00045000 C 08/19/16 45.0 0.00 0.50
MXIM 160819C00046000 C 08/19/16 46.0 0.00 0.50
MXIM 160819C00047000 C 08/19/16 47.0 0.00 0.50
MXIM 160819C00048000 C 08/19/16 48.0 0.00 0.50
MXIM 160819C00049000 C 08/19/16 49.0 0.00 0.25
MXIM 160819C00050000 C 08/19/16 50.0 0.00 0.50
MXIM 160819P00018000 P 08/19/16 18.0 0.00 0.50
MXIM 160819P00019000 P 08/19/16 19.0 0.00 0.50
MXIM 160819P00020000 P 08/19/16 20.0 0.00 0.50
MXIM 160819P00021000 P 08/19/16 21.0 0.00 0.50
MXIM 160819P00022000 P 08/19/16 22.0 0.00 0.50
MXIM 160819P00023000 P 08/19/16 23.0 0.00 0.50
MXIM 160819P00024000 P 08/19/16 24.0 0.00 0.50
MXIM 160819P00025000 P 08/19/16 25.0 0.00 0.50
MXIM 160819P00026000 P 08/19/16 26.0 0.00 0.40
MXIM 160819P00027000 P 08/19/16 27.0 0.00 0.20
MXIM 160819P00028000 P 08/19/16 28.0 0.00 0.50
MXIM 160819P00029000 P 08/19/16 29.0 0.00 0.50
MXIM 160819P00030000 P 08/19/16 30.0 0.00 0.45
MXIM 160819P00031000 P 08/19/16 31.0 0.00 0.50
MXIM 160819P00032000 P 08/19/16 32.0 0.00 0.35
MXIM 160819P00033000 P 08/19/16 33.0 0.00 0.45
MXIM 160819P00034000 P 08/19/16 34.0 0.00 0.50
MXIM 160819P00035000 P 08/19/16 35.0 0.00 0.50
MXIM 160819P00036000 P 08/19/16 36.0 0.00 0.50
MXIM 160819P00037000 P 08/19/16 37.0 0.00 0.35
MXIM 160819P00038000 P 08/19/16 38.0 0.20 0.45
MXIM 160819P00039000 P 08/19/16 39.0 0.40 0.60
MXIM 160819P00040000 P 08/19/16 40.0 0.80 0.85
MXIM 160819P00041000 P 08/19/16 41.0 1.25 1.45
MXIM 160819P00042000 P 08/19/16 42.0 1.85 2.20
MXIM 160819P00043000 P 08/19/16 43.0 2.55 3.40
MXIM 160819P00044000 P 08/19/16 44.0 3.30 5.30
MXIM 160819P00045000 P 08/19/16 45.0 4.20 5.30
MXIM 160819P00046000 P 08/19/16 46.0 5.30 6.10
MXIM 160819P00047000 P 08/19/16 47.0 6.30 7.90
MXIM 160819P00048000 P 08/19/16 48.0 7.00 9.20
MXIM 160819P00049000 P 08/19/16 49.0 8.20 9.30
MXIM 160819P00050000 P 08/19/16 50.0 9.20 10.30
MXIM 160916C00029000 C 09/16/16 29.0 11.20 12.40
MXIM 160916C00030000 C 09/16/16 30.0 8.70 11.80
MXIM 160916C00031000 C 09/16/16 31.0 7.70 10.80
MXIM 160916C00032000 C 09/16/16 32.0 6.70 9.80
MXIM 160916C00033000 C 09/16/16 33.0 7.30 8.10
MXIM 160916C00034000 C 09/16/16 34.0 6.10 7.10
MXIM 160916C00035000 C 09/16/16 35.0 5.30 6.30
MXIM 160916C00036000 C 09/16/16 36.0 4.10 5.20
MXIM 160916C00037000 C 09/16/16 37.0 3.60 4.70
MXIM 160916C00038000 C 09/16/16 38.0 3.20 3.50
MXIM 160916C00039000 C 09/16/16 39.0 2.50 2.70
MXIM 160916C00040000 C 09/16/16 40.0 1.95 2.00
MXIM 160916C00041000 C 09/16/16 41.0 1.50 1.55
MXIM 160916C00042000 C 09/16/16 42.0 1.05 1.20
MXIM 160916C00043000 C 09/16/16 43.0 0.75 0.85
MXIM 160916C00044000 C 09/16/16 44.0 0.40 0.65
MXIM 160916C00045000 C 09/16/16 45.0 0.35 0.50
MXIM 160916C00046000 C 09/16/16 46.0 0.15 0.40
MXIM 160916P00029000 P 09/16/16 29.0 0.00 0.10
MXIM 160916P00030000 P 09/16/16 30.0 0.00 0.15
MXIM 160916P00031000 P 09/16/16 31.0 0.00 0.15
MXIM 160916P00032000 P 09/16/16 32.0 0.00 0.15
MXIM 160916P00033000 P 09/16/16 33.0 0.05 0.20
MXIM 160916P00034000 P 09/16/16 34.0 0.10 0.25
MXIM 160916P00035000 P 09/16/16 35.0 0.15 0.35
MXIM 160916P00036000 P 09/16/16 36.0 0.25 0.45
MXIM 160916P00037000 P 09/16/16 37.0 0.40 0.60
MXIM 160916P00038000 P 09/16/16 38.0 0.60 0.85
MXIM 160916P00039000 P 09/16/16 39.0 0.95 1.15
MXIM 160916P00040000 P 09/16/16 40.0 1.40 1.45
MXIM 160916P00041000 P 09/16/16 41.0 1.95 2.00
MXIM 160916P00042000 P 09/16/16 42.0 2.40 2.70
MXIM 160916P00043000 P 09/16/16 43.0 3.10 3.40
MXIM 160916P00044000 P 09/16/16 44.0 3.90 4.10
MXIM 160916P00045000 P 09/16/16 45.0 4.20 6.90
MXIM 160916P00046000 P 09/16/16 46.0 5.50 6.40
MXIM 161118C00019000 C 11/18/16 19.0 21.20 22.40
MXIM 161118C00020000 C 11/18/16 20.0 18.70 21.80
MXIM 161118C00021000 C 11/18/16 21.0 17.70 20.80
MXIM 161118C00022000 C 11/18/16 22.0 16.70 19.80
MXIM 161118C00023000 C 11/18/16 23.0 15.70 18.80
MXIM 161118C00024000 C 11/18/16 24.0 14.70 17.80
MXIM 161118C00025000 C 11/18/16 25.0 13.70 16.80
MXIM 161118C00026000 C 11/18/16 26.0 12.70 15.80
MXIM 161118C00027000 C 11/18/16 27.0 11.60 14.80
MXIM 161118C00028000 C 11/18/16 28.0 10.60 13.80
MXIM 161118C00029000 C 11/18/16 29.0 11.20 12.40
MXIM 161118C00030000 C 11/18/16 30.0 10.20 11.40
MXIM 161118C00031000 C 11/18/16 31.0 9.30 10.50
MXIM 161118C00032000 C 11/18/16 32.0 7.20 9.40
MXIM 161118C00033000 C 11/18/16 33.0 7.00 8.50
MXIM 161118C00034000 C 11/18/16 34.0 5.40 7.50
MXIM 161118C00035000 C 11/18/16 35.0 5.60 6.60
MXIM 161118C00036000 C 11/18/16 36.0 5.30 5.70
MXIM 161118C00037000 C 11/18/16 37.0 4.60 4.90
MXIM 161118C00038000 C 11/18/16 38.0 3.90 4.30
MXIM 161118C00039000 C 11/18/16 39.0 3.20 3.60
MXIM 161118C00040000 C 11/18/16 40.0 2.65 2.95
MXIM 161118C00041000 C 11/18/16 41.0 2.15 2.45
MXIM 161118C00042000 C 11/18/16 42.0 1.70 2.05
MXIM 161118C00043000 C 11/18/16 43.0 1.35 1.60
MXIM 161118C00044000 C 11/18/16 44.0 1.05 1.35
MXIM 161118C00045000 C 11/18/16 45.0 0.75 1.10
MXIM 161118C00046000 C 11/18/16 46.0 0.60 0.95
MXIM 161118C00047000 C 11/18/16 47.0 0.45 0.75
MXIM 161118C00048000 C 11/18/16 48.0 0.30 0.60
MXIM 161118C00049000 C 11/18/16 49.0 0.20 0.50
MXIM 161118C00050000 C 11/18/16 50.0 0.20 0.40
MXIM 161118P00019000 P 11/18/16 19.0 0.00 0.05
MXIM 161118P00020000 P 11/18/16 20.0 0.00 0.05
MXIM 161118P00021000 P 11/18/16 21.0 0.00 0.10
MXIM 161118P00022000 P 11/18/16 22.0 0.00 0.10
MXIM 161118P00023000 P 11/18/16 23.0 0.00 0.10
MXIM 161118P00024000 P 11/18/16 24.0 0.00 0.10
MXIM 161118P00025000 P 11/18/16 25.0 0.00 0.15
MXIM 161118P00026000 P 11/18/16 26.0 0.00 0.15
MXIM 161118P00027000 P 11/18/16 27.0 0.00 0.20
MXIM 161118P00028000 P 11/18/16 28.0 0.05 0.25
MXIM 161118P00029000 P 11/18/16 29.0 0.05 0.30
MXIM 161118P00030000 P 11/18/16 30.0 0.10 0.35
MXIM 161118P00031000 P 11/18/16 31.0 0.15 0.45
MXIM 161118P00032000 P 11/18/16 32.0 0.25 0.55
MXIM 161118P00033000 P 11/18/16 33.0 0.35 0.65
MXIM 161118P00034000 P 11/18/16 34.0 0.50 0.80
MXIM 161118P00035000 P 11/18/16 35.0 0.70 1.00
MXIM 161118P00036000 P 11/18/16 36.0 0.90 1.20
MXIM 161118P00037000 P 11/18/16 37.0 1.20 1.50
MXIM 161118P00038000 P 11/18/16 38.0 1.55 1.85
MXIM 161118P00039000 P 11/18/16 39.0 1.90 2.10
MXIM 161118P00040000 P 11/18/16 40.0 2.35 2.65
MXIM 161118P00041000 P 11/18/16 41.0 2.85 3.10
MXIM 161118P00042000 P 11/18/16 42.0 3.30 3.70
MXIM 161118P00043000 P 11/18/16 43.0 4.00 4.30
MXIM 161118P00044000 P 11/18/16 44.0 4.70 5.00
MXIM 161118P00045000 P 11/18/16 45.0 5.40 5.90
MXIM 161118P00046000 P 11/18/16 46.0 6.20 6.70
MXIM 161118P00047000 P 11/18/16 47.0 5.80 8.10
MXIM 161118P00048000 P 11/18/16 48.0 6.30 9.90
MXIM 161118P00049000 P 11/18/16 49.0 8.00 11.10
MXIM 161118P00050000 P 11/18/16 50.0 9.60 11.10
MXIM 170120C00018000 C 01/20/17 18.0 21.60 23.50
MXIM 170120C00019000 C 01/20/17 19.0 19.70 23.00
MXIM 170120C00020000 C 01/20/17 20.0 18.70 22.10
MXIM 170120C00021000 C 01/20/17 21.0 17.70 21.10
MXIM 170120C00022000 C 01/20/17 22.0 16.70 20.10
MXIM 170120C00023000 C 01/20/17 23.0 15.70 19.10
MXIM 170120C00024000 C 01/20/17 24.0 14.70 18.10
MXIM 170120C00025000 C 01/20/17 25.0 13.70 17.10
MXIM 170120C00026000 C 01/20/17 26.0 12.70 16.10
MXIM 170120C00027000 C 01/20/17 27.0 11.70 15.10
MXIM 170120C00028000 C 01/20/17 28.0 12.20 13.60
MXIM 170120C00029000 C 01/20/17 29.0 11.10 12.50
MXIM 170120C00030000 C 01/20/17 30.0 10.20 11.40
MXIM 170120C00031000 C 01/20/17 31.0 9.30 10.30
MXIM 170120C00032000 C 01/20/17 32.0 7.80 9.40
MXIM 170120C00033000 C 01/20/17 33.0 7.50 8.50
MXIM 170120C00034000 C 01/20/17 34.0 5.70 7.60
MXIM 170120C00035000 C 01/20/17 35.0 6.30 6.90
MXIM 170120C00036000 C 01/20/17 36.0 5.50 6.00
MXIM 170120C00037000 C 01/20/17 37.0 4.80 5.30
MXIM 170120C00038000 C 01/20/17 38.0 4.20 4.50
MXIM 170120C00039000 C 01/20/17 39.0 3.50 3.90
MXIM 170120C00040000 C 01/20/17 40.0 3.00 3.30
MXIM 170120C00041000 C 01/20/17 41.0 2.50 2.85
MXIM 170120C00042000 C 01/20/17 42.0 2.05 2.40
MXIM 170120C00043000 C 01/20/17 43.0 1.65 2.05
MXIM 170120C00044000 C 01/20/17 44.0 1.30 1.70
MXIM 170120C00045000 C 01/20/17 45.0 1.05 1.45
MXIM 170120C00046000 C 01/20/17 46.0 0.80 1.15
MXIM 170120C00047000 C 01/20/17 47.0 0.60 1.00
MXIM 170120C00048000 C 01/20/17 48.0 0.45 0.80
MXIM 170120C00049000 C 01/20/17 49.0 0.35 0.65
MXIM 170120C00050000 C 01/20/17 50.0 0.25 0.55
MXIM 170120C00055000 C 01/20/17 55.0 0.00 0.20
MXIM 170120P00018000 P 01/20/17 18.0 0.00 0.10
MXIM 170120P00019000 P 01/20/17 19.0 0.00 0.10
MXIM 170120P00020000 P 01/20/17 20.0 0.00 0.10
MXIM 170120P00021000 P 01/20/17 21.0 0.00 0.10
MXIM 170120P00022000 P 01/20/17 22.0 0.00 0.15
MXIM 170120P00023000 P 01/20/17 23.0 0.00 0.15
MXIM 170120P00024000 P 01/20/17 24.0 0.00 0.20
MXIM 170120P00025000 P 01/20/17 25.0 0.05 0.25
MXIM 170120P00026000 P 01/20/17 26.0 0.05 0.30
MXIM 170120P00027000 P 01/20/17 27.0 0.10 0.35
MXIM 170120P00028000 P 01/20/17 28.0 0.15 0.40
MXIM 170120P00029000 P 01/20/17 29.0 0.20 0.50
MXIM 170120P00030000 P 01/20/17 30.0 0.25 0.60
MXIM 170120P00031000 P 01/20/17 31.0 0.35 0.70
MXIM 170120P00032000 P 01/20/17 32.0 0.45 0.80
MXIM 170120P00033000 P 01/20/17 33.0 0.60 1.00
MXIM 170120P00034000 P 01/20/17 34.0 0.80 1.15
MXIM 170120P00035000 P 01/20/17 35.0 1.00 1.40
MXIM 170120P00036000 P 01/20/17 36.0 1.25 1.65
MXIM 170120P00037000 P 01/20/17 37.0 1.50 1.95
MXIM 170120P00038000 P 01/20/17 38.0 1.85 2.30
MXIM 170120P00039000 P 01/20/17 39.0 2.25 2.70
MXIM 170120P00040000 P 01/20/17 40.0 2.70 3.10
MXIM 170120P00041000 P 01/20/17 41.0 3.20 3.60
MXIM 170120P00042000 P 01/20/17 42.0 3.70 4.20
MXIM 170120P00043000 P 01/20/17 43.0 4.30 4.80
MXIM 170120P00044000 P 01/20/17 44.0 5.00 5.50
MXIM 170120P00045000 P 01/20/17 45.0 5.70 6.20
MXIM 170120P00046000 P 01/20/17 46.0 6.50 7.00
MXIM 170120P00047000 P 01/20/17 47.0 7.20 7.70
MXIM 170120P00048000 P 01/20/17 48.0 7.90 8.90
MXIM 170120P00049000 P 01/20/17 49.0 8.80 9.80
MXIM 170120P00050000 P 01/20/17 50.0 9.50 10.70
MXIM 170120P00055000 P 01/20/17 55.0 14.20 15.50
MXIM 170217C00027000 C 02/17/17 27.0 13.10 14.30
MXIM 170217C00028000 C 02/17/17 28.0 12.20 13.60
MXIM 170217C00029000 C 02/17/17 29.0 11.10 12.60
MXIM 170217C00030000 C 02/17/17 30.0 10.10 11.30
MXIM 170217C00031000 C 02/17/17 31.0 8.90 10.40
MXIM 170217C00032000 C 02/17/17 32.0 8.50 9.50
MXIM 170217C00033000 C 02/17/17 33.0 7.70 8.60
MXIM 170217C00034000 C 02/17/17 34.0 6.90 7.80
MXIM 170217C00035000 C 02/17/17 35.0 6.50 6.90
MXIM 170217C00036000 C 02/17/17 36.0 5.80 6.30
MXIM 170217C00037000 C 02/17/17 37.0 5.00 5.50
MXIM 170217C00038000 C 02/17/17 38.0 4.40 4.70
MXIM 170217C00039000 C 02/17/17 39.0 3.80 4.10
MXIM 170217C00040000 C 02/17/17 40.0 3.20 3.60
MXIM 170217C00041000 C 02/17/17 41.0 2.65 3.10
MXIM 170217C00042000 C 02/17/17 42.0 2.20 2.60
MXIM 170217C00043000 C 02/17/17 43.0 1.80 2.25
MXIM 170217C00044000 C 02/17/17 44.0 1.45 1.90
MXIM 170217C00045000 C 02/17/17 45.0 1.15 1.60
MXIM 170217C00046000 C 02/17/17 46.0 0.90 1.35
MXIM 170217P00027000 P 02/17/17 27.0 0.15 0.45
MXIM 170217P00028000 P 02/17/17 28.0 0.20 0.50
MXIM 170217P00029000 P 02/17/17 29.0 0.30 0.60
MXIM 170217P00030000 P 02/17/17 30.0 0.40 0.70
MXIM 170217P00031000 P 02/17/17 31.0 0.50 0.85
MXIM 170217P00032000 P 02/17/17 32.0 0.65 1.00
MXIM 170217P00033000 P 02/17/17 33.0 0.85 1.20
MXIM 170217P00034000 P 02/17/17 34.0 1.05 1.40
MXIM 170217P00035000 P 02/17/17 35.0 1.30 1.65
MXIM 170217P00036000 P 02/17/17 36.0 1.55 1.90
MXIM 170217P00037000 P 02/17/17 37.0 1.85 2.25
MXIM 170217P00038000 P 02/17/17 38.0 2.20 2.60
MXIM 170217P00039000 P 02/17/17 39.0 2.60 3.00
MXIM 170217P00040000 P 02/17/17 40.0 3.00 3.40
MXIM 170217P00041000 P 02/17/17 41.0 3.50 3.90
MXIM 170217P00042000 P 02/17/17 42.0 4.10 4.50
MXIM 170217P00043000 P 02/17/17 43.0 4.60 5.10
MXIM 170217P00044000 P 02/17/17 44.0 5.30 5.80
MXIM 170217P00045000 P 02/17/17 45.0 6.00 6.50
MXIM 170217P00046000 P 02/17/17 46.0 6.70 7.20
MXIM 180119C00018000 C 01/19/18 18.0 20.50 23.70
MXIM 180119C00020000 C 01/19/18 20.0 18.50 23.00
MXIM 180119C00023000 C 01/19/18 23.0 15.50 20.00
MXIM 180119C00025000 C 01/19/18 25.0 13.50 18.00
MXIM 180119C00028000 C 01/19/18 28.0 10.70 14.40
MXIM 180119C00030000 C 01/19/18 30.0 8.90 13.10
MXIM 180119C00032000 C 01/19/18 32.0 7.30 11.30
MXIM 180119C00035000 C 01/19/18 35.0 6.80 8.10
MXIM 180119C00037000 C 01/19/18 37.0 5.40 6.80
MXIM 180119C00040000 C 01/19/18 40.0 3.70 5.20
MXIM 180119C00042000 C 01/19/18 42.0 2.70 4.30
MXIM 180119C00045000 C 01/19/18 45.0 1.55 3.10
MXIM 180119C00050000 C 01/19/18 50.0 0.50 1.75
MXIM 180119C00055000 C 01/19/18 55.0 0.00 0.90
MXIM 180119P00018000 P 01/19/18 18.0 0.00 0.45
MXIM 180119P00020000 P 01/19/18 20.0 0.00 0.60
MXIM 180119P00023000 P 01/19/18 23.0 0.15 0.95
MXIM 180119P00025000 P 01/19/18 25.0 0.30 1.20
MXIM 180119P00028000 P 01/19/18 28.0 0.70 1.70
MXIM 180119P00030000 P 01/19/18 30.0 1.05 2.15
MXIM 180119P00032000 P 01/19/18 32.0 1.50 2.70
MXIM 180119P00035000 P 01/19/18 35.0 2.40 3.60
MXIM 180119P00037000 P 01/19/18 37.0 3.10 4.40
MXIM 180119P00040000 P 01/19/18 40.0 4.50 5.80
MXIM 180119P00042000 P 01/19/18 42.0 5.50 7.00
MXIM 180119P00045000 P 01/19/18 45.0 7.30 8.90
MXIM 180119P00050000 P 01/19/18 50.0 11.00 12.80
MXIM 180119P00055000 P 01/19/18 55.0 13.70 17.50

OPRA data is delayed 15 minutes.