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 (2016-01-01)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 160219C00018000 C 02/19/16 18.0 12.30 14.60
MXIM 160219C00019000 C 02/19/16 19.0 10.70 13.50
MXIM 160219C00020000 C 02/19/16 20.0 9.60 13.00
MXIM 160219C00021000 C 02/19/16 21.0 8.60 11.50
MXIM 160219C00022000 C 02/19/16 22.0 7.50 11.50
MXIM 160219C00023000 C 02/19/16 23.0 6.50 10.60
MXIM 160219C00024000 C 02/19/16 24.0 6.30 8.90
MXIM 160219C00025000 C 02/19/16 25.0 4.90 7.30
MXIM 160219C00026000 C 02/19/16 26.0 4.30 6.90
MXIM 160219C00027000 C 02/19/16 27.0 2.65 5.30
MXIM 160219C00028000 C 02/19/16 28.0 2.35 4.90
MXIM 160219C00029000 C 02/19/16 29.0 1.55 3.30
MXIM 160219C00030000 C 02/19/16 30.0 1.30 2.30
MXIM 160219C00031000 C 02/19/16 31.0 0.80 1.00
MXIM 160219C00032000 C 02/19/16 32.0 0.40 0.65
MXIM 160219C00033000 C 02/19/16 33.0 0.30 0.45
MXIM 160219C00034000 C 02/19/16 34.0 0.25 0.35
MXIM 160219C00035000 C 02/19/16 35.0 0.20 0.30
MXIM 160219C00036000 C 02/19/16 36.0 0.15 0.25
MXIM 160219C00037000 C 02/19/16 37.0 0.15 0.30
MXIM 160219C00038000 C 02/19/16 38.0 0.10 0.50
MXIM 160219C00039000 C 02/19/16 39.0 0.10 0.20
MXIM 160219C00040000 C 02/19/16 40.0 0.00 0.20
MXIM 160219C00041000 C 02/19/16 41.0 0.00 0.20
MXIM 160219C00042000 C 02/19/16 42.0 0.00 0.10
MXIM 160219C00043000 C 02/19/16 43.0 0.00 0.15
MXIM 160219C00044000 C 02/19/16 44.0 0.00 0.20
MXIM 160219C00045000 C 02/19/16 45.0 0.00 0.20
MXIM 160219C00046000 C 02/19/16 46.0 0.00 0.25
MXIM 160219C00047000 C 02/19/16 47.0 0.00 0.20
MXIM 160219C00048000 C 02/19/16 48.0 0.00 0.25
MXIM 160219C00049000 C 02/19/16 49.0 0.00 0.25
MXIM 160219C00050000 C 02/19/16 50.0 0.00 0.05
MXIM 160219P00018000 P 02/19/16 18.0 0.00 0.35
MXIM 160219P00019000 P 02/19/16 19.0 0.00 0.35
MXIM 160219P00020000 P 02/19/16 20.0 0.00 0.35
MXIM 160219P00021000 P 02/19/16 21.0 0.00 0.20
MXIM 160219P00022000 P 02/19/16 22.0 0.00 0.35
MXIM 160219P00023000 P 02/19/16 23.0 0.00 0.35
MXIM 160219P00024000 P 02/19/16 24.0 0.00 0.20
MXIM 160219P00025000 P 02/19/16 25.0 0.00 0.10
MXIM 160219P00026000 P 02/19/16 26.0 0.00 0.15
MXIM 160219P00027000 P 02/19/16 27.0 0.00 0.20
MXIM 160219P00028000 P 02/19/16 28.0 0.05 0.20
MXIM 160219P00029000 P 02/19/16 29.0 0.15 0.30
MXIM 160219P00030000 P 02/19/16 30.0 0.40 0.60
MXIM 160219P00031000 P 02/19/16 31.0 0.85 1.05
MXIM 160219P00032000 P 02/19/16 32.0 1.25 1.75
MXIM 160219P00033000 P 02/19/16 33.0 1.80 2.65
MXIM 160219P00034000 P 02/19/16 34.0 2.60 3.60
MXIM 160219P00035000 P 02/19/16 35.0 3.50 4.50
MXIM 160219P00036000 P 02/19/16 36.0 4.40 5.60
MXIM 160219P00037000 P 02/19/16 37.0 5.30 6.60
MXIM 160219P00038000 P 02/19/16 38.0 6.30 7.60
MXIM 160219P00039000 P 02/19/16 39.0 7.60 8.50
MXIM 160219P00040000 P 02/19/16 40.0 8.00 9.50
MXIM 160219P00041000 P 02/19/16 41.0 9.00 10.50
MXIM 160219P00042000 P 02/19/16 42.0 10.00 11.50
MXIM 160219P00043000 P 02/19/16 43.0 10.50 12.70
MXIM 160219P00044000 P 02/19/16 44.0 11.50 13.80
MXIM 160219P00045000 P 02/19/16 45.0 12.50 14.70
MXIM 160219P00046000 P 02/19/16 46.0 13.40 17.00
MXIM 160219P00047000 P 02/19/16 47.0 14.40 18.00
MXIM 160219P00048000 P 02/19/16 48.0 15.40 19.00
MXIM 160219P00049000 P 02/19/16 49.0 15.90 19.80
MXIM 160219P00050000 P 02/19/16 50.0 17.90 20.30
MXIM 160318C00018000 C 03/18/16 18.0 12.60 14.40
MXIM 160318C00019000 C 03/18/16 19.0 10.90 13.40
MXIM 160318C00020000 C 03/18/16 20.0 9.60 12.50
MXIM 160318C00021000 C 03/18/16 21.0 8.90 11.40
MXIM 160318C00022000 C 03/18/16 22.0 8.00 10.40
MXIM 160318C00023000 C 03/18/16 23.0 6.60 10.50
MXIM 160318C00024000 C 03/18/16 24.0 5.90 8.00
MXIM 160318C00025000 C 03/18/16 25.0 4.60 7.10
MXIM 160318C00026000 C 03/18/16 26.0 4.30 6.90
MXIM 160318C00027000 C 03/18/16 27.0 2.70 5.00
MXIM 160318C00028000 C 03/18/16 28.0 3.20 4.00
MXIM 160318C00029000 C 03/18/16 29.0 2.55 2.95
MXIM 160318C00030000 C 03/18/16 30.0 1.90 2.25
MXIM 160318C00031000 C 03/18/16 31.0 1.40 1.65
MXIM 160318C00032000 C 03/18/16 32.0 1.00 1.20
MXIM 160318C00033000 C 03/18/16 33.0 0.70 0.90
MXIM 160318C00034000 C 03/18/16 34.0 0.45 0.70
MXIM 160318C00035000 C 03/18/16 35.0 0.30 0.60
MXIM 160318C00036000 C 03/18/16 36.0 0.20 0.45
MXIM 160318C00037000 C 03/18/16 37.0 0.15 0.30
MXIM 160318C00038000 C 03/18/16 38.0 0.10 0.35
MXIM 160318C00039000 C 03/18/16 39.0 0.05 0.30
MXIM 160318C00040000 C 03/18/16 40.0 0.05 0.20
MXIM 160318C00041000 C 03/18/16 41.0 0.00 0.15
MXIM 160318C00042000 C 03/18/16 42.0 0.00 0.15
MXIM 160318C00043000 C 03/18/16 43.0 0.00 0.15
MXIM 160318C00044000 C 03/18/16 44.0 0.00 0.15
MXIM 160318C00045000 C 03/18/16 45.0 0.00 0.15
MXIM 160318C00046000 C 03/18/16 46.0 0.00 0.15
MXIM 160318C00047000 C 03/18/16 47.0 0.00 0.15
MXIM 160318C00048000 C 03/18/16 48.0 0.00 0.15
MXIM 160318P00018000 P 03/18/16 18.0 0.00 0.05
MXIM 160318P00019000 P 03/18/16 19.0 0.00 0.10
MXIM 160318P00020000 P 03/18/16 20.0 0.00 0.10
MXIM 160318P00021000 P 03/18/16 21.0 0.00 0.10
MXIM 160318P00022000 P 03/18/16 22.0 0.00 0.10
MXIM 160318P00023000 P 03/18/16 23.0 0.00 0.10
MXIM 160318P00024000 P 03/18/16 24.0 0.05 0.15
MXIM 160318P00025000 P 03/18/16 25.0 0.05 0.20
MXIM 160318P00026000 P 03/18/16 26.0 0.15 0.30
MXIM 160318P00027000 P 03/18/16 27.0 0.25 0.40
MXIM 160318P00028000 P 03/18/16 28.0 0.45 0.55
MXIM 160318P00029000 P 03/18/16 29.0 0.70 0.85
MXIM 160318P00030000 P 03/18/16 30.0 1.05 1.20
MXIM 160318P00031000 P 03/18/16 31.0 1.50 1.65
MXIM 160318P00032000 P 03/18/16 32.0 2.00 2.25
MXIM 160318P00033000 P 03/18/16 33.0 2.65 3.00
MXIM 160318P00034000 P 03/18/16 34.0 3.40 3.80
MXIM 160318P00035000 P 03/18/16 35.0 4.30 4.70
MXIM 160318P00036000 P 03/18/16 36.0 4.60 5.80
MXIM 160318P00037000 P 03/18/16 37.0 5.60 7.00
MXIM 160318P00038000 P 03/18/16 38.0 5.30 8.00
MXIM 160318P00039000 P 03/18/16 39.0 6.90 8.70
MXIM 160318P00040000 P 03/18/16 40.0 7.90 9.70
MXIM 160318P00041000 P 03/18/16 41.0 8.40 11.00
MXIM 160318P00042000 P 03/18/16 42.0 9.50 11.70
MXIM 160318P00043000 P 03/18/16 43.0 10.50 12.70
MXIM 160318P00044000 P 03/18/16 44.0 11.50 13.70
MXIM 160318P00045000 P 03/18/16 45.0 12.50 14.70
MXIM 160318P00046000 P 03/18/16 46.0 13.50 16.00
MXIM 160318P00047000 P 03/18/16 47.0 14.40 17.80
MXIM 160318P00048000 P 03/18/16 48.0 15.70 18.00
MXIM 160520C00018000 C 05/20/16 18.0 12.30 14.70
MXIM 160520C00019000 C 05/20/16 19.0 11.50 13.40
MXIM 160520C00020000 C 05/20/16 20.0 10.50 12.40
MXIM 160520C00021000 C 05/20/16 21.0 9.50 11.40
MXIM 160520C00022000 C 05/20/16 22.0 7.60 10.40
MXIM 160520C00023000 C 05/20/16 23.0 7.50 9.30
MXIM 160520C00024000 C 05/20/16 24.0 5.70 9.30
MXIM 160520C00025000 C 05/20/16 25.0 5.90 7.30
MXIM 160520C00026000 C 05/20/16 26.0 5.40 6.30
MXIM 160520C00027000 C 05/20/16 27.0 4.70 5.30
MXIM 160520C00028000 C 05/20/16 28.0 3.90 4.50
MXIM 160520C00029000 C 05/20/16 29.0 3.30 3.80
MXIM 160520C00030000 C 05/20/16 30.0 2.75 3.20
MXIM 160520C00031000 C 05/20/16 31.0 2.20 2.45
MXIM 160520C00032000 C 05/20/16 32.0 1.75 2.00
MXIM 160520C00033000 C 05/20/16 33.0 1.35 1.55
MXIM 160520C00034000 C 05/20/16 34.0 1.05 1.30
MXIM 160520C00035000 C 05/20/16 35.0 0.80 0.95
MXIM 160520C00036000 C 05/20/16 36.0 0.60 0.75
MXIM 160520C00037000 C 05/20/16 37.0 0.40 0.55
MXIM 160520C00038000 C 05/20/16 38.0 0.30 0.45
MXIM 160520C00039000 C 05/20/16 39.0 0.20 0.30
MXIM 160520C00040000 C 05/20/16 40.0 0.10 0.30
MXIM 160520C00041000 C 05/20/16 41.0 0.05 0.25
MXIM 160520C00042000 C 05/20/16 42.0 0.00 0.25
MXIM 160520C00043000 C 05/20/16 43.0 0.00 0.25
MXIM 160520C00044000 C 05/20/16 44.0 0.00 0.20
MXIM 160520C00045000 C 05/20/16 45.0 0.00 0.15
MXIM 160520C00046000 C 05/20/16 46.0 0.00 0.10
MXIM 160520C00047000 C 05/20/16 47.0 0.00 0.10
MXIM 160520C00048000 C 05/20/16 48.0 0.00 0.10
MXIM 160520C00049000 C 05/20/16 49.0 0.00 0.10
MXIM 160520C00050000 C 05/20/16 50.0 0.00 0.10
MXIM 160520P00018000 P 05/20/16 18.0 0.00 0.20
MXIM 160520P00019000 P 05/20/16 19.0 0.00 0.25
MXIM 160520P00020000 P 05/20/16 20.0 0.00 0.25
MXIM 160520P00021000 P 05/20/16 21.0 0.05 0.30
MXIM 160520P00022000 P 05/20/16 22.0 0.10 0.35
MXIM 160520P00023000 P 05/20/16 23.0 0.20 0.50
MXIM 160520P00024000 P 05/20/16 24.0 0.30 0.65
MXIM 160520P00025000 P 05/20/16 25.0 0.45 0.75
MXIM 160520P00026000 P 05/20/16 26.0 0.70 0.90
MXIM 160520P00027000 P 05/20/16 27.0 0.85 1.15
MXIM 160520P00028000 P 05/20/16 28.0 1.15 1.40
MXIM 160520P00029000 P 05/20/16 29.0 1.50 1.75
MXIM 160520P00030000 P 05/20/16 30.0 1.90 2.15
MXIM 160520P00031000 P 05/20/16 31.0 2.35 2.60
MXIM 160520P00032000 P 05/20/16 32.0 2.90 3.20
MXIM 160520P00033000 P 05/20/16 33.0 3.50 3.80
MXIM 160520P00034000 P 05/20/16 34.0 4.20 4.50
MXIM 160520P00035000 P 05/20/16 35.0 4.80 5.30
MXIM 160520P00036000 P 05/20/16 36.0 5.60 6.10
MXIM 160520P00037000 P 05/20/16 37.0 5.90 7.10
MXIM 160520P00038000 P 05/20/16 38.0 5.90 8.40
MXIM 160520P00039000 P 05/20/16 39.0 7.10 9.40
MXIM 160520P00040000 P 05/20/16 40.0 7.60 10.40
MXIM 160520P00041000 P 05/20/16 41.0 9.30 11.50
MXIM 160520P00042000 P 05/20/16 42.0 9.40 12.60
MXIM 160520P00043000 P 05/20/16 43.0 10.40 13.60
MXIM 160520P00044000 P 05/20/16 44.0 11.40 14.50
MXIM 160520P00045000 P 05/20/16 45.0 12.40 15.50
MXIM 160520P00046000 P 05/20/16 46.0 13.40 16.50
MXIM 160520P00047000 P 05/20/16 47.0 14.30 17.50
MXIM 160520P00048000 P 05/20/16 48.0 15.30 19.00
MXIM 160520P00049000 P 05/20/16 49.0 16.30 20.00
MXIM 160520P00050000 P 05/20/16 50.0 17.40 20.50
MXIM 160819C00018000 C 08/19/16 18.0 12.10 15.10
MXIM 160819C00019000 C 08/19/16 19.0 10.40 14.60
MXIM 160819C00020000 C 08/19/16 20.0 9.60 13.60
MXIM 160819C00021000 C 08/19/16 21.0 8.60 12.50
MXIM 160819C00022000 C 08/19/16 22.0 7.70 11.30
MXIM 160819C00023000 C 08/19/16 23.0 7.40 9.50
MXIM 160819C00024000 C 08/19/16 24.0 7.40 8.50
MXIM 160819C00025000 C 08/19/16 25.0 6.60 7.50
MXIM 160819C00026000 C 08/19/16 26.0 5.80 6.50
MXIM 160819C00027000 C 08/19/16 27.0 5.10 5.80
MXIM 160819C00028000 C 08/19/16 28.0 4.60 5.10
MXIM 160819C00029000 C 08/19/16 29.0 3.90 4.30
MXIM 160819C00030000 C 08/19/16 30.0 3.40 3.70
MXIM 160819C00031000 C 08/19/16 31.0 2.75 3.20
MXIM 160819C00032000 C 08/19/16 32.0 2.25 2.65
MXIM 160819C00033000 C 08/19/16 33.0 2.05 2.30
MXIM 160819C00034000 C 08/19/16 34.0 1.70 1.95
MXIM 160819C00035000 C 08/19/16 35.0 1.35 1.60
MXIM 160819C00036000 C 08/19/16 36.0 1.10 1.35
MXIM 160819C00037000 C 08/19/16 37.0 0.85 1.10
MXIM 160819C00038000 C 08/19/16 38.0 0.65 0.95
MXIM 160819C00039000 C 08/19/16 39.0 0.50 0.90
MXIM 160819C00040000 C 08/19/16 40.0 0.25 0.80
MXIM 160819C00041000 C 08/19/16 41.0 0.25 0.65
MXIM 160819C00042000 C 08/19/16 42.0 0.15 0.55
MXIM 160819C00043000 C 08/19/16 43.0 0.10 0.45
MXIM 160819C00044000 C 08/19/16 44.0 0.05 0.40
MXIM 160819C00045000 C 08/19/16 45.0 0.00 0.30
MXIM 160819C00046000 C 08/19/16 46.0 0.00 0.25
MXIM 160819C00047000 C 08/19/16 47.0 0.00 0.25
MXIM 160819C00048000 C 08/19/16 48.0 0.00 0.20
MXIM 160819C00049000 C 08/19/16 49.0 0.00 0.15
MXIM 160819C00050000 C 08/19/16 50.0 0.00 0.15
MXIM 160819P00018000 P 08/19/16 18.0 0.10 0.45
MXIM 160819P00019000 P 08/19/16 19.0 0.15 0.50
MXIM 160819P00020000 P 08/19/16 20.0 0.20 0.60
MXIM 160819P00021000 P 08/19/16 21.0 0.30 0.65
MXIM 160819P00022000 P 08/19/16 22.0 0.45 0.80
MXIM 160819P00023000 P 08/19/16 23.0 0.65 1.00
MXIM 160819P00024000 P 08/19/16 24.0 0.80 1.15
MXIM 160819P00025000 P 08/19/16 25.0 1.00 1.25
MXIM 160819P00026000 P 08/19/16 26.0 1.25 1.55
MXIM 160819P00027000 P 08/19/16 27.0 1.55 1.85
MXIM 160819P00028000 P 08/19/16 28.0 1.85 2.20
MXIM 160819P00029000 P 08/19/16 29.0 2.25 2.60
MXIM 160819P00030000 P 08/19/16 30.0 2.65 3.10
MXIM 160819P00031000 P 08/19/16 31.0 3.20 3.60
MXIM 160819P00032000 P 08/19/16 32.0 3.70 4.10
MXIM 160819P00033000 P 08/19/16 33.0 4.30 4.80
MXIM 160819P00034000 P 08/19/16 34.0 5.00 5.40
MXIM 160819P00035000 P 08/19/16 35.0 5.70 6.20
MXIM 160819P00036000 P 08/19/16 36.0 6.50 6.90
MXIM 160819P00037000 P 08/19/16 37.0 7.10 7.60
MXIM 160819P00038000 P 08/19/16 38.0 7.90 8.40
MXIM 160819P00039000 P 08/19/16 39.0 8.20 9.40
MXIM 160819P00040000 P 08/19/16 40.0 9.00 10.20
MXIM 160819P00041000 P 08/19/16 41.0 9.90 12.80
MXIM 160819P00042000 P 08/19/16 42.0 9.60 13.50
MXIM 160819P00043000 P 08/19/16 43.0 10.80 14.40
MXIM 160819P00044000 P 08/19/16 44.0 11.80 15.00
MXIM 160819P00045000 P 08/19/16 45.0 12.90 16.00
MXIM 160819P00046000 P 08/19/16 46.0 13.90 17.10
MXIM 160819P00047000 P 08/19/16 47.0 14.90 18.00
MXIM 160819P00048000 P 08/19/16 48.0 15.90 19.00
MXIM 160819P00049000 P 08/19/16 49.0 16.10 20.20
MXIM 160819P00050000 P 08/19/16 50.0 18.00 20.60
MXIM 170120C00018000 C 01/20/17 18.0 10.70 14.80
MXIM 170120C00020000 C 01/20/17 20.0 9.10 13.80
MXIM 170120C00023000 C 01/20/17 23.0 8.20 10.10
MXIM 170120C00025000 C 01/20/17 25.0 6.60 7.90
MXIM 170120C00028000 C 01/20/17 28.0 4.90 5.60
MXIM 170120C00030000 C 01/20/17 30.0 3.80 4.50
MXIM 170120C00032000 C 01/20/17 32.0 0.90 3.60
MXIM 170120C00035000 C 01/20/17 35.0 1.70 2.40
MXIM 170120C00040000 C 01/20/17 40.0 0.60 1.20
MXIM 170120C00045000 C 01/20/17 45.0 0.00 0.70
MXIM 170120C00050000 C 01/20/17 50.0 0.00 0.35
MXIM 170120C00055000 C 01/20/17 55.0 0.00 0.15
MXIM 170120P00018000 P 01/20/17 18.0 0.35 0.75
MXIM 170120P00020000 P 01/20/17 20.0 0.60 1.05
MXIM 170120P00023000 P 01/20/17 23.0 1.00 1.60
MXIM 170120P00025000 P 01/20/17 25.0 0.50 2.10
MXIM 170120P00028000 P 01/20/17 28.0 1.90 3.20
MXIM 170120P00030000 P 01/20/17 30.0 3.40 4.10
MXIM 170120P00032000 P 01/20/17 32.0 4.50 5.10
MXIM 170120P00035000 P 01/20/17 35.0 6.40 7.00
MXIM 170120P00040000 P 01/20/17 40.0 10.10 10.80
MXIM 170120P00045000 P 01/20/17 45.0 12.50 16.90
MXIM 170120P00050000 P 01/20/17 50.0 17.30 21.70
MXIM 170120P00055000 P 01/20/17 55.0 22.10 26.40
MXIM 180119C00018000 C 01/19/18 18.0 11.50 15.40
MXIM 180119C00020000 C 01/19/18 20.0 9.70 13.50
MXIM 180119C00023000 C 01/19/18 23.0 8.50 10.30
MXIM 180119C00025000 C 01/19/18 25.0 7.60 8.90
MXIM 180119C00028000 C 01/19/18 28.0 5.60 7.20
MXIM 180119C00030000 C 01/19/18 30.0 4.60 6.10
MXIM 180119C00032000 C 01/19/18 32.0 3.60 5.30
MXIM 180119C00035000 C 01/19/18 35.0 2.35 4.10
MXIM 180119C00037000 C 01/19/18 37.0 1.70 3.50
MXIM 180119C00040000 C 01/19/18 40.0 1.00 2.70
MXIM 180119C00042000 C 01/19/18 42.0 0.65 2.30
MXIM 180119C00045000 C 01/19/18 45.0 0.25 1.75
MXIM 180119C00050000 C 01/19/18 50.0 0.00 1.15
MXIM 180119C00055000 C 01/19/18 55.0 0.00 0.65
MXIM 180119P00018000 P 01/19/18 18.0 0.60 1.80
MXIM 180119P00020000 P 01/19/18 20.0 1.05 2.25
MXIM 180119P00023000 P 01/19/18 23.0 1.80 3.10
MXIM 180119P00025000 P 01/19/18 25.0 2.55 3.80
MXIM 180119P00028000 P 01/19/18 28.0 3.70 5.00
MXIM 180119P00030000 P 01/19/18 30.0 4.60 6.00
MXIM 180119P00032000 P 01/19/18 32.0 5.70 7.20
MXIM 180119P00035000 P 01/19/18 35.0 7.40 9.20
MXIM 180119P00037000 P 01/19/18 37.0 8.60 10.60
MXIM 180119P00040000 P 01/19/18 40.0 10.90 12.90
MXIM 180119P00042000 P 01/19/18 42.0 12.30 14.60
MXIM 180119P00045000 P 01/19/18 45.0 13.90 18.00
MXIM 180119P00050000 P 01/19/18 50.0 18.50 22.50
MXIM 180119P00055000 P 01/19/18 55.0 23.10 27.30

OPRA data is delayed 15 minutes.