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

Maxim Integrated Products Inc (MXIM)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 160916C00029000 C 09/16/16 29.0 11.10 12.80
MXIM 160916C00030000 C 09/16/16 30.0 8.80 13.40
MXIM 160916C00031000 C 09/16/16 31.0 7.90 12.50
MXIM 160916C00032000 C 09/16/16 32.0 7.90 10.20
MXIM 160916C00033000 C 09/16/16 33.0 7.10 9.20
MXIM 160916C00034000 C 09/16/16 34.0 6.50 8.20
MXIM 160916C00035000 C 09/16/16 35.0 5.40 7.10
MXIM 160916C00036000 C 09/16/16 36.0 4.00 6.50
MXIM 160916C00037000 C 09/16/16 37.0 3.40 5.70
MXIM 160916C00038000 C 09/16/16 38.0 2.75 3.90
MXIM 160916C00039000 C 09/16/16 39.0 2.05 3.00
MXIM 160916C00040000 C 09/16/16 40.0 1.55 2.05
MXIM 160916C00041000 C 09/16/16 41.0 0.95 1.15
MXIM 160916C00042000 C 09/16/16 42.0 0.55 0.80
MXIM 160916C00043000 C 09/16/16 43.0 0.35 0.55
MXIM 160916C00044000 C 09/16/16 44.0 0.20 0.60
MXIM 160916C00045000 C 09/16/16 45.0 0.10 0.30
MXIM 160916C00046000 C 09/16/16 46.0 0.05 0.50
MXIM 160916C00047000 C 09/16/16 47.0 0.05 0.35
MXIM 160916C00048000 C 09/16/16 48.0 0.05 0.45
MXIM 160916C00049000 C 09/16/16 49.0 0.00 0.60
MXIM 160916C00050000 C 09/16/16 50.0 0.00 0.50
MXIM 160916P00029000 P 09/16/16 29.0 0.00 0.40
MXIM 160916P00030000 P 09/16/16 30.0 0.00 0.60
MXIM 160916P00031000 P 09/16/16 31.0 0.00 0.60
MXIM 160916P00032000 P 09/16/16 32.0 0.00 0.60
MXIM 160916P00033000 P 09/16/16 33.0 0.00 0.20
MXIM 160916P00034000 P 09/16/16 34.0 0.00 0.65
MXIM 160916P00035000 P 09/16/16 35.0 0.00 0.40
MXIM 160916P00036000 P 09/16/16 36.0 0.00 0.40
MXIM 160916P00037000 P 09/16/16 37.0 0.00 0.45
MXIM 160916P00038000 P 09/16/16 38.0 0.05 0.50
MXIM 160916P00039000 P 09/16/16 39.0 0.10 0.40
MXIM 160916P00040000 P 09/16/16 40.0 0.45 0.70
MXIM 160916P00041000 P 09/16/16 41.0 0.90 1.10
MXIM 160916P00042000 P 09/16/16 42.0 1.45 1.85
MXIM 160916P00043000 P 09/16/16 43.0 2.25 2.80
MXIM 160916P00044000 P 09/16/16 44.0 2.45 4.00
MXIM 160916P00045000 P 09/16/16 45.0 3.50 4.50
MXIM 160916P00046000 P 09/16/16 46.0 3.10 6.80
MXIM 160916P00047000 P 09/16/16 47.0 5.30 7.80
MXIM 160916P00048000 P 09/16/16 48.0 4.90 8.80
MXIM 160916P00049000 P 09/16/16 49.0 5.90 9.80
MXIM 160916P00050000 P 09/16/16 50.0 8.30 9.60
MXIM 161021C00032000 C 10/21/16 32.0 8.30 9.80
MXIM 161021C00033000 C 10/21/16 33.0 7.20 9.00
MXIM 161021C00034000 C 10/21/16 34.0 6.10 8.00
MXIM 161021C00035000 C 10/21/16 35.0 4.10 8.20
MXIM 161021C00036000 C 10/21/16 36.0 4.40 7.50
MXIM 161021C00037000 C 10/21/16 37.0 3.50 5.90
MXIM 161021C00038000 C 10/21/16 38.0 1.95 5.10
MXIM 161021C00039000 C 10/21/16 39.0 1.20 5.10
MXIM 161021C00040000 C 10/21/16 40.0 2.10 2.85
MXIM 161021C00041000 C 10/21/16 41.0 1.40 2.25
MXIM 161021C00042000 C 10/21/16 42.0 1.25 1.80
MXIM 161021C00043000 C 10/21/16 43.0 0.85 1.45
MXIM 161021C00044000 C 10/21/16 44.0 0.60 1.20
MXIM 161021C00045000 C 10/21/16 45.0 0.30 0.75
MXIM 161021C00046000 C 10/21/16 46.0 0.15 0.65
MXIM 161021C00047000 C 10/21/16 47.0 0.05 0.45
MXIM 161021C00048000 C 10/21/16 48.0 0.00 0.50
MXIM 161021C00049000 C 10/21/16 49.0 0.00 0.50
MXIM 161021C00050000 C 10/21/16 50.0 0.00 0.50
MXIM 161021P00032000 P 10/21/16 32.0 0.00 0.50
MXIM 161021P00033000 P 10/21/16 33.0 0.00 0.50
MXIM 161021P00034000 P 10/21/16 34.0 0.00 1.20
MXIM 161021P00035000 P 10/21/16 35.0 0.00 0.50
MXIM 161021P00036000 P 10/21/16 36.0 0.05 0.50
MXIM 161021P00037000 P 10/21/16 37.0 0.25 0.70
MXIM 161021P00038000 P 10/21/16 38.0 0.40 0.90
MXIM 161021P00039000 P 10/21/16 39.0 0.65 1.15
MXIM 161021P00040000 P 10/21/16 40.0 1.00 1.50
MXIM 161021P00041000 P 10/21/16 41.0 1.15 2.00
MXIM 161021P00042000 P 10/21/16 42.0 1.90 2.60
MXIM 161021P00043000 P 10/21/16 43.0 2.35 3.30
MXIM 161021P00044000 P 10/21/16 44.0 3.10 4.00
MXIM 161021P00045000 P 10/21/16 45.0 3.80 5.40
MXIM 161021P00046000 P 10/21/16 46.0 4.20 6.70
MXIM 161021P00047000 P 10/21/16 47.0 4.00 7.30
MXIM 161021P00048000 P 10/21/16 48.0 4.90 8.20
MXIM 161021P00049000 P 10/21/16 49.0 7.20 9.90
MXIM 161021P00050000 P 10/21/16 50.0 8.20 9.50
MXIM 161118C00019000 C 11/18/16 19.0 21.10 23.10
MXIM 161118C00020000 C 11/18/16 20.0 18.90 22.10
MXIM 161118C00021000 C 11/18/16 21.0 17.90 21.20
MXIM 161118C00022000 C 11/18/16 22.0 16.90 20.20
MXIM 161118C00023000 C 11/18/16 23.0 15.90 19.10
MXIM 161118C00024000 C 11/18/16 24.0 14.90 18.20
MXIM 161118C00025000 C 11/18/16 25.0 13.90 17.20
MXIM 161118C00026000 C 11/18/16 26.0 12.90 17.20
MXIM 161118C00027000 C 11/18/16 27.0 11.90 15.10
MXIM 161118C00028000 C 11/18/16 28.0 11.00 15.20
MXIM 161118C00029000 C 11/18/16 29.0 10.10 14.50
MXIM 161118C00030000 C 11/18/16 30.0 8.80 13.10
MXIM 161118C00031000 C 11/18/16 31.0 9.70 10.80
MXIM 161118C00032000 C 11/18/16 32.0 8.20 11.10
MXIM 161118C00033000 C 11/18/16 33.0 7.40 10.40
MXIM 161118C00034000 C 11/18/16 34.0 6.10 9.50
MXIM 161118C00035000 C 11/18/16 35.0 6.00 7.00
MXIM 161118C00036000 C 11/18/16 36.0 5.10 6.00
MXIM 161118C00037000 C 11/18/16 37.0 4.60 5.00
MXIM 161118C00038000 C 11/18/16 38.0 3.80 4.30
MXIM 161118C00039000 C 11/18/16 39.0 3.20 3.60
MXIM 161118C00040000 C 11/18/16 40.0 2.55 2.95
MXIM 161118C00041000 C 11/18/16 41.0 2.05 2.40
MXIM 161118C00042000 C 11/18/16 42.0 1.65 1.95
MXIM 161118C00043000 C 11/18/16 43.0 1.35 1.60
MXIM 161118C00044000 C 11/18/16 44.0 0.95 1.25
MXIM 161118C00045000 C 11/18/16 45.0 0.75 0.95
MXIM 161118C00046000 C 11/18/16 46.0 0.50 0.70
MXIM 161118C00047000 C 11/18/16 47.0 0.35 0.65
MXIM 161118C00048000 C 11/18/16 48.0 0.20 0.50
MXIM 161118C00049000 C 11/18/16 49.0 0.10 0.40
MXIM 161118C00050000 C 11/18/16 50.0 0.05 0.35
MXIM 161118P00019000 P 11/18/16 19.0 0.00 0.35
MXIM 161118P00020000 P 11/18/16 20.0 0.00 0.80
MXIM 161118P00021000 P 11/18/16 21.0 0.00 0.80
MXIM 161118P00022000 P 11/18/16 22.0 0.00 0.80
MXIM 161118P00023000 P 11/18/16 23.0 0.00 0.85
MXIM 161118P00024000 P 11/18/16 24.0 0.00 0.85
MXIM 161118P00025000 P 11/18/16 25.0 0.00 0.85
MXIM 161118P00026000 P 11/18/16 26.0 0.00 0.70
MXIM 161118P00027000 P 11/18/16 27.0 0.00 0.75
MXIM 161118P00028000 P 11/18/16 28.0 0.00 0.35
MXIM 161118P00029000 P 11/18/16 29.0 0.00 0.40
MXIM 161118P00030000 P 11/18/16 30.0 0.00 0.20
MXIM 161118P00031000 P 11/18/16 31.0 0.00 0.25
MXIM 161118P00032000 P 11/18/16 32.0 0.05 0.30
MXIM 161118P00033000 P 11/18/16 33.0 0.10 0.40
MXIM 161118P00034000 P 11/18/16 34.0 0.20 0.50
MXIM 161118P00035000 P 11/18/16 35.0 0.30 0.60
MXIM 161118P00036000 P 11/18/16 36.0 0.45 0.75
MXIM 161118P00037000 P 11/18/16 37.0 0.65 0.85
MXIM 161118P00038000 P 11/18/16 38.0 0.90 1.20
MXIM 161118P00039000 P 11/18/16 39.0 1.35 1.55
MXIM 161118P00040000 P 11/18/16 40.0 1.65 1.90
MXIM 161118P00041000 P 11/18/16 41.0 2.15 2.45
MXIM 161118P00042000 P 11/18/16 42.0 2.70 3.10
MXIM 161118P00043000 P 11/18/16 43.0 3.30 3.70
MXIM 161118P00044000 P 11/18/16 44.0 4.00 4.40
MXIM 161118P00045000 P 11/18/16 45.0 4.80 5.20
MXIM 161118P00046000 P 11/18/16 46.0 5.60 6.00
MXIM 161118P00047000 P 11/18/16 47.0 4.50 7.70
MXIM 161118P00048000 P 11/18/16 48.0 5.40 8.60
MXIM 161118P00049000 P 11/18/16 49.0 6.30 9.50
MXIM 161118P00050000 P 11/18/16 50.0 8.70 9.80
MXIM 170120C00018000 C 01/20/17 18.0 22.00 24.70
MXIM 170120C00019000 C 01/20/17 19.0 19.80 23.10
MXIM 170120C00020000 C 01/20/17 20.0 18.80 22.10
MXIM 170120C00021000 C 01/20/17 21.0 17.70 21.10
MXIM 170120C00022000 C 01/20/17 22.0 16.90 20.10
MXIM 170120C00023000 C 01/20/17 23.0 15.90 19.10
MXIM 170120C00024000 C 01/20/17 24.0 14.90 18.10
MXIM 170120C00025000 C 01/20/17 25.0 15.00 17.10
MXIM 170120C00026000 C 01/20/17 26.0 14.00 16.10
MXIM 170120C00027000 C 01/20/17 27.0 13.00 16.20
MXIM 170120C00028000 C 01/20/17 28.0 11.00 14.60
MXIM 170120C00029000 C 01/20/17 29.0 10.10 14.10
MXIM 170120C00030000 C 01/20/17 30.0 10.20 12.00
MXIM 170120C00031000 C 01/20/17 31.0 8.10 12.10
MXIM 170120C00032000 C 01/20/17 32.0 8.90 10.00
MXIM 170120C00033000 C 01/20/17 33.0 7.60 9.00
MXIM 170120C00034000 C 01/20/17 34.0 6.40 8.50
MXIM 170120C00035000 C 01/20/17 35.0 5.90 7.40
MXIM 170120C00036000 C 01/20/17 36.0 5.10 6.70
MXIM 170120C00037000 C 01/20/17 37.0 4.90 5.40
MXIM 170120C00038000 C 01/20/17 38.0 4.20 4.60
MXIM 170120C00039000 C 01/20/17 39.0 3.60 4.10
MXIM 170120C00040000 C 01/20/17 40.0 2.90 3.50
MXIM 170120C00041000 C 01/20/17 41.0 2.55 2.95
MXIM 170120C00042000 C 01/20/17 42.0 2.25 2.35
MXIM 170120C00043000 C 01/20/17 43.0 1.50 2.00
MXIM 170120C00044000 C 01/20/17 44.0 1.30 1.75
MXIM 170120C00045000 C 01/20/17 45.0 1.00 1.40
MXIM 170120C00046000 C 01/20/17 46.0 0.85 1.10
MXIM 170120C00047000 C 01/20/17 47.0 0.55 0.95
MXIM 170120C00048000 C 01/20/17 48.0 0.45 0.75
MXIM 170120C00049000 C 01/20/17 49.0 0.25 0.60
MXIM 170120C00050000 C 01/20/17 50.0 0.15 0.50
MXIM 170120C00055000 C 01/20/17 55.0 0.05 0.15
MXIM 170120P00018000 P 01/20/17 18.0 0.00 0.35
MXIM 170120P00019000 P 01/20/17 19.0 0.00 2.15
MXIM 170120P00020000 P 01/20/17 20.0 0.00 0.60
MXIM 170120P00021000 P 01/20/17 21.0 0.00 2.15
MXIM 170120P00022000 P 01/20/17 22.0 0.00 0.25
MXIM 170120P00023000 P 01/20/17 23.0 0.00 0.40
MXIM 170120P00024000 P 01/20/17 24.0 0.00 0.95
MXIM 170120P00025000 P 01/20/17 25.0 0.00 0.15
MXIM 170120P00026000 P 01/20/17 26.0 0.00 0.50
MXIM 170120P00027000 P 01/20/17 27.0 0.00 0.55
MXIM 170120P00028000 P 01/20/17 28.0 0.00 0.25
MXIM 170120P00029000 P 01/20/17 29.0 0.05 0.30
MXIM 170120P00030000 P 01/20/17 30.0 0.10 0.40
MXIM 170120P00031000 P 01/20/17 31.0 0.10 0.45
MXIM 170120P00032000 P 01/20/17 32.0 0.10 0.55
MXIM 170120P00033000 P 01/20/17 33.0 0.10 0.65
MXIM 170120P00034000 P 01/20/17 34.0 0.20 0.80
MXIM 170120P00035000 P 01/20/17 35.0 0.40 0.95
MXIM 170120P00036000 P 01/20/17 36.0 0.60 1.20
MXIM 170120P00037000 P 01/20/17 37.0 0.85 1.40
MXIM 170120P00038000 P 01/20/17 38.0 1.40 1.70
MXIM 170120P00039000 P 01/20/17 39.0 1.85 2.05
MXIM 170120P00040000 P 01/20/17 40.0 2.25 2.45
MXIM 170120P00041000 P 01/20/17 41.0 2.70 3.10
MXIM 170120P00042000 P 01/20/17 42.0 3.20 3.60
MXIM 170120P00043000 P 01/20/17 43.0 3.80 4.10
MXIM 170120P00044000 P 01/20/17 44.0 4.40 4.80
MXIM 170120P00045000 P 01/20/17 45.0 5.10 5.60
MXIM 170120P00046000 P 01/20/17 46.0 5.90 6.30
MXIM 170120P00047000 P 01/20/17 47.0 6.70 7.10
MXIM 170120P00048000 P 01/20/17 48.0 5.70 8.90
MXIM 170120P00049000 P 01/20/17 49.0 6.50 9.80
MXIM 170120P00050000 P 01/20/17 50.0 7.50 10.80
MXIM 170120P00055000 P 01/20/17 55.0 12.70 14.80
MXIM 170217C00027000 C 02/17/17 27.0 12.90 15.00
MXIM 170217C00028000 C 02/17/17 28.0 11.10 14.90
MXIM 170217C00029000 C 02/17/17 29.0 11.00 13.80
MXIM 170217C00030000 C 02/17/17 30.0 9.10 13.10
MXIM 170217C00031000 C 02/17/17 31.0 8.40 12.40
MXIM 170217C00032000 C 02/17/17 32.0 7.30 11.10
MXIM 170217C00033000 C 02/17/17 33.0 7.80 10.00
MXIM 170217C00034000 C 02/17/17 34.0 6.10 9.00
MXIM 170217C00035000 C 02/17/17 35.0 4.90 8.40
MXIM 170217C00036000 C 02/17/17 36.0 5.90 6.40
MXIM 170217C00037000 C 02/17/17 37.0 5.10 5.60
MXIM 170217C00038000 C 02/17/17 38.0 4.50 5.00
MXIM 170217C00039000 C 02/17/17 39.0 3.80 4.30
MXIM 170217C00040000 C 02/17/17 40.0 3.30 3.70
MXIM 170217C00041000 C 02/17/17 41.0 2.80 3.20
MXIM 170217C00042000 C 02/17/17 42.0 2.30 2.75
MXIM 170217C00043000 C 02/17/17 43.0 1.90 2.35
MXIM 170217C00044000 C 02/17/17 44.0 1.55 1.95
MXIM 170217C00045000 C 02/17/17 45.0 1.25 1.65
MXIM 170217C00046000 C 02/17/17 46.0 0.90 1.35
MXIM 170217C00047000 C 02/17/17 47.0 0.65 1.10
MXIM 170217C00048000 C 02/17/17 48.0 0.50 0.90
MXIM 170217C00049000 C 02/17/17 49.0 0.35 0.75
MXIM 170217C00050000 C 02/17/17 50.0 0.20 0.60
MXIM 170217P00027000 P 02/17/17 27.0 0.05 0.30
MXIM 170217P00028000 P 02/17/17 28.0 0.10 0.35
MXIM 170217P00029000 P 02/17/17 29.0 0.10 0.45
MXIM 170217P00030000 P 02/17/17 30.0 0.20 0.50
MXIM 170217P00031000 P 02/17/17 31.0 0.30 0.60
MXIM 170217P00032000 P 02/17/17 32.0 0.40 0.70
MXIM 170217P00033000 P 02/17/17 33.0 0.50 0.85
MXIM 170217P00034000 P 02/17/17 34.0 0.65 1.00
MXIM 170217P00035000 P 02/17/17 35.0 0.85 1.20
MXIM 170217P00036000 P 02/17/17 36.0 1.10 1.40
MXIM 170217P00037000 P 02/17/17 37.0 1.35 1.70
MXIM 170217P00038000 P 02/17/17 38.0 1.70 2.25
MXIM 170217P00039000 P 02/17/17 39.0 2.15 2.55
MXIM 170217P00040000 P 02/17/17 40.0 2.55 2.95
MXIM 170217P00041000 P 02/17/17 41.0 3.00 3.40
MXIM 170217P00042000 P 02/17/17 42.0 3.50 3.90
MXIM 170217P00043000 P 02/17/17 43.0 4.00 4.50
MXIM 170217P00044000 P 02/17/17 44.0 4.70 5.20
MXIM 170217P00045000 P 02/17/17 45.0 5.30 5.90
MXIM 170217P00046000 P 02/17/17 46.0 6.00 6.60
MXIM 170217P00047000 P 02/17/17 47.0 6.80 7.40
MXIM 170217P00048000 P 02/17/17 48.0 6.50 9.10
MXIM 170217P00049000 P 02/17/17 49.0 6.90 10.20
MXIM 170217P00050000 P 02/17/17 50.0 8.00 10.70
MXIM 180119C00018000 C 01/19/18 18.0 20.70 24.10
MXIM 180119C00020000 C 01/19/18 20.0 19.90 23.30
MXIM 180119C00023000 C 01/19/18 23.0 16.00 20.30
MXIM 180119C00025000 C 01/19/18 25.0 14.30 18.40
MXIM 180119C00028000 C 01/19/18 28.0 11.10 15.50
MXIM 180119C00030000 C 01/19/18 30.0 9.70 13.80
MXIM 180119C00032000 C 01/19/18 32.0 8.10 11.40
MXIM 180119C00035000 C 01/19/18 35.0 7.00 8.60
MXIM 180119C00037000 C 01/19/18 37.0 5.70 7.40
MXIM 180119C00040000 C 01/19/18 40.0 3.90 5.60
MXIM 180119C00042000 C 01/19/18 42.0 2.85 4.60
MXIM 180119C00045000 C 01/19/18 45.0 1.65 3.40
MXIM 180119C00050000 C 01/19/18 50.0 0.45 2.00
MXIM 180119C00055000 C 01/19/18 55.0 0.00 1.05
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 0.00 0.85
MXIM 180119P00025000 P 01/19/18 25.0 0.15 1.10
MXIM 180119P00028000 P 01/19/18 28.0 0.50 1.55
MXIM 180119P00030000 P 01/19/18 30.0 0.85 1.95
MXIM 180119P00032000 P 01/19/18 32.0 1.25 2.40
MXIM 180119P00035000 P 01/19/18 35.0 1.95 3.30
MXIM 180119P00037000 P 01/19/18 37.0 2.70 4.00
MXIM 180119P00040000 P 01/19/18 40.0 3.90 5.40
MXIM 180119P00042000 P 01/19/18 42.0 4.90 6.50
MXIM 180119P00045000 P 01/19/18 45.0 6.60 8.40
MXIM 180119P00050000 P 01/19/18 50.0 10.20 12.10
MXIM 180119P00055000 P 01/19/18 55.0 13.30 16.90

OPRA data is delayed 15 minutes.