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 (2016-12-30)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Feb 21 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 170317C00032000 C 03/17/17 32.0 12.80 13.50
MXIM 170317C00033000 C 03/17/17 33.0 11.10 13.30
MXIM 170317C00034000 C 03/17/17 34.0 10.00 12.40
MXIM 170317C00035000 C 03/17/17 35.0 8.50 11.60
MXIM 170317C00036000 C 03/17/17 36.0 7.90 10.60
MXIM 170317C00037000 C 03/17/17 37.0 7.30 9.20
MXIM 170317C00038000 C 03/17/17 38.0 6.70 7.80
MXIM 170317C00039000 C 03/17/17 39.0 4.60 7.30
MXIM 170317C00040000 C 03/17/17 40.0 4.80 5.60
MXIM 170317C00041000 C 03/17/17 41.0 3.70 4.60
MXIM 170317C00042000 C 03/17/17 42.0 2.95 3.40
MXIM 170317C00043000 C 03/17/17 43.0 1.90 2.55
MXIM 170317C00044000 C 03/17/17 44.0 1.40 1.70
MXIM 170317C00045000 C 03/17/17 45.0 0.90 1.00
MXIM 170317C00046000 C 03/17/17 46.0 0.50 0.55
MXIM 170317C00047000 C 03/17/17 47.0 0.20 0.35
MXIM 170317C00048000 C 03/17/17 48.0 0.10 0.25
MXIM 170317C00049000 C 03/17/17 49.0 0.00 0.15
MXIM 170317C00050000 C 03/17/17 50.0 0.00 0.20
MXIM 170317C00055000 C 03/17/17 55.0 0.00 0.15
MXIM 170317P00032000 P 03/17/17 32.0 0.00 0.15
MXIM 170317P00033000 P 03/17/17 33.0 0.00 0.15
MXIM 170317P00034000 P 03/17/17 34.0 0.00 0.15
MXIM 170317P00035000 P 03/17/17 35.0 0.00 0.15
MXIM 170317P00036000 P 03/17/17 36.0 0.00 0.15
MXIM 170317P00037000 P 03/17/17 37.0 0.00 0.15
MXIM 170317P00038000 P 03/17/17 38.0 0.00 0.15
MXIM 170317P00039000 P 03/17/17 39.0 0.00 0.15
MXIM 170317P00040000 P 03/17/17 40.0 0.00 0.15
MXIM 170317P00041000 P 03/17/17 41.0 0.00 0.15
MXIM 170317P00042000 P 03/17/17 42.0 0.10 0.20
MXIM 170317P00043000 P 03/17/17 43.0 0.25 0.40
MXIM 170317P00044000 P 03/17/17 44.0 0.45 0.65
MXIM 170317P00045000 P 03/17/17 45.0 0.95 1.05
MXIM 170317P00046000 P 03/17/17 46.0 1.50 1.75
MXIM 170317P00047000 P 03/17/17 47.0 2.10 2.75
MXIM 170317P00048000 P 03/17/17 48.0 2.95 3.50
MXIM 170317P00049000 P 03/17/17 49.0 3.70 4.60
MXIM 170317P00050000 P 03/17/17 50.0 4.80 5.50
MXIM 170317P00055000 P 03/17/17 55.0 9.70 10.50
MXIM 170421C00036000 C 04/21/17 36.0 7.10 10.60
MXIM 170421C00037000 C 04/21/17 37.0 6.30 10.20
MXIM 170421C00038000 C 04/21/17 38.0 5.60 9.20
MXIM 170421C00039000 C 04/21/17 39.0 4.40 8.50
MXIM 170421C00040000 C 04/21/17 40.0 3.70 6.80
MXIM 170421C00041000 C 04/21/17 41.0 2.70 5.90
MXIM 170421C00042000 C 04/21/17 42.0 1.95 5.20
MXIM 170421C00043000 C 04/21/17 43.0 2.50 3.20
MXIM 170421C00044000 C 04/21/17 44.0 1.95 2.45
MXIM 170421C00045000 C 04/21/17 45.0 1.35 1.80
MXIM 170421C00046000 C 04/21/17 46.0 0.95 1.40
MXIM 170421C00047000 C 04/21/17 47.0 0.65 1.00
MXIM 170421C00048000 C 04/21/17 48.0 0.35 0.80
MXIM 170421C00049000 C 04/21/17 49.0 0.20 0.65
MXIM 170421C00050000 C 04/21/17 50.0 0.10 0.55
MXIM 170421C00055000 C 04/21/17 55.0 0.00 2.05
MXIM 170421C00060000 C 04/21/17 60.0 0.00 2.05
MXIM 170421C00065000 C 04/21/17 65.0 0.00 2.15
MXIM 170421P00036000 P 04/21/17 36.0 0.00 2.10
MXIM 170421P00037000 P 04/21/17 37.0 0.00 2.05
MXIM 170421P00038000 P 04/21/17 38.0 0.00 2.15
MXIM 170421P00039000 P 04/21/17 39.0 0.05 0.85
MXIM 170421P00040000 P 04/21/17 40.0 0.15 0.55
MXIM 170421P00041000 P 04/21/17 41.0 0.25 0.70
MXIM 170421P00042000 P 04/21/17 42.0 0.45 0.80
MXIM 170421P00043000 P 04/21/17 43.0 0.65 1.10
MXIM 170421P00044000 P 04/21/17 44.0 1.00 1.50
MXIM 170421P00045000 P 04/21/17 45.0 1.40 1.80
MXIM 170421P00046000 P 04/21/17 46.0 1.95 2.40
MXIM 170421P00047000 P 04/21/17 47.0 2.55 3.20
MXIM 170421P00048000 P 04/21/17 48.0 1.90 5.00
MXIM 170421P00049000 P 04/21/17 49.0 2.55 5.80
MXIM 170421P00050000 P 04/21/17 50.0 3.40 7.00
MXIM 170421P00055000 P 04/21/17 55.0 8.10 11.90
MXIM 170421P00060000 P 04/21/17 60.0 13.10 17.20
MXIM 170421P00065000 P 04/21/17 65.0 18.10 21.40
MXIM 170519C00026000 C 05/19/17 26.0 18.70 19.70
MXIM 170519C00027000 C 05/19/17 27.0 16.50 19.50
MXIM 170519C00028000 C 05/19/17 28.0 15.40 18.50
MXIM 170519C00029000 C 05/19/17 29.0 15.20 17.50
MXIM 170519C00030000 C 05/19/17 30.0 14.40 16.40
MXIM 170519C00031000 C 05/19/17 31.0 12.10 15.50
MXIM 170519C00032000 C 05/19/17 32.0 12.10 14.50
MXIM 170519C00033000 C 05/19/17 33.0 11.10 13.50
MXIM 170519C00034000 C 05/19/17 34.0 10.00 12.60
MXIM 170519C00035000 C 05/19/17 35.0 9.90 10.60
MXIM 170519C00036000 C 05/19/17 36.0 9.00 9.60
MXIM 170519C00037000 C 05/19/17 37.0 7.80 8.70
MXIM 170519C00038000 C 05/19/17 38.0 6.00 9.00
MXIM 170519C00039000 C 05/19/17 39.0 6.00 6.60
MXIM 170519C00040000 C 05/19/17 40.0 5.10 5.80
MXIM 170519C00041000 C 05/19/17 41.0 4.10 5.00
MXIM 170519C00042000 C 05/19/17 42.0 3.70 4.10
MXIM 170519C00043000 C 05/19/17 43.0 3.00 3.40
MXIM 170519C00044000 C 05/19/17 44.0 2.40 2.80
MXIM 170519C00045000 C 05/19/17 45.0 1.95 2.15
MXIM 170519C00046000 C 05/19/17 46.0 1.50 1.70
MXIM 170519C00047000 C 05/19/17 47.0 1.10 1.40
MXIM 170519C00048000 C 05/19/17 48.0 0.80 0.90
MXIM 170519C00049000 C 05/19/17 49.0 0.50 0.75
MXIM 170519C00050000 C 05/19/17 50.0 0.30 0.60
MXIM 170519C00055000 C 05/19/17 55.0 0.00 0.15
MXIM 170519P00026000 P 05/19/17 26.0 0.00 0.05
MXIM 170519P00027000 P 05/19/17 27.0 0.00 0.05
MXIM 170519P00028000 P 05/19/17 28.0 0.00 0.10
MXIM 170519P00029000 P 05/19/17 29.0 0.00 0.10
MXIM 170519P00030000 P 05/19/17 30.0 0.00 0.10
MXIM 170519P00031000 P 05/19/17 31.0 0.00 0.15
MXIM 170519P00032000 P 05/19/17 32.0 0.00 0.15
MXIM 170519P00033000 P 05/19/17 33.0 0.00 0.15
MXIM 170519P00034000 P 05/19/17 34.0 0.00 0.15
MXIM 170519P00035000 P 05/19/17 35.0 0.05 0.25
MXIM 170519P00036000 P 05/19/17 36.0 0.05 0.20
MXIM 170519P00037000 P 05/19/17 37.0 0.10 0.25
MXIM 170519P00038000 P 05/19/17 38.0 0.20 0.35
MXIM 170519P00039000 P 05/19/17 39.0 0.20 0.55
MXIM 170519P00040000 P 05/19/17 40.0 0.40 0.65
MXIM 170519P00041000 P 05/19/17 41.0 0.55 0.80
MXIM 170519P00042000 P 05/19/17 42.0 0.85 1.05
MXIM 170519P00043000 P 05/19/17 43.0 1.10 1.35
MXIM 170519P00044000 P 05/19/17 44.0 1.50 1.75
MXIM 170519P00045000 P 05/19/17 45.0 1.95 2.25
MXIM 170519P00046000 P 05/19/17 46.0 2.50 2.80
MXIM 170519P00047000 P 05/19/17 47.0 3.10 3.40
MXIM 170519P00048000 P 05/19/17 48.0 3.70 4.10
MXIM 170519P00049000 P 05/19/17 49.0 4.50 4.90
MXIM 170519P00050000 P 05/19/17 50.0 5.00 5.90
MXIM 170519P00055000 P 05/19/17 55.0 9.80 10.50
MXIM 170818C00026000 C 08/18/17 26.0 17.80 20.50
MXIM 170818C00027000 C 08/18/17 27.0 17.00 19.60
MXIM 170818C00028000 C 08/18/17 28.0 16.10 18.60
MXIM 170818C00029000 C 08/18/17 29.0 15.20 17.60
MXIM 170818C00030000 C 08/18/17 30.0 14.30 16.60
MXIM 170818C00031000 C 08/18/17 31.0 13.10 14.80
MXIM 170818C00032000 C 08/18/17 32.0 11.50 14.60
MXIM 170818C00033000 C 08/18/17 33.0 11.00 13.60
MXIM 170818C00034000 C 08/18/17 34.0 9.40 12.60
MXIM 170818C00035000 C 08/18/17 35.0 8.70 10.90
MXIM 170818C00036000 C 08/18/17 36.0 7.60 10.70
MXIM 170818C00037000 C 08/18/17 37.0 7.90 10.00
MXIM 170818C00038000 C 08/18/17 38.0 6.90 7.90
MXIM 170818C00039000 C 08/18/17 39.0 6.10 7.00
MXIM 170818C00040000 C 08/18/17 40.0 5.60 6.20
MXIM 170818C00041000 C 08/18/17 41.0 5.00 5.50
MXIM 170818C00042000 C 08/18/17 42.0 4.30 4.70
MXIM 170818C00043000 C 08/18/17 43.0 3.70 4.20
MXIM 170818C00044000 C 08/18/17 44.0 3.10 3.50
MXIM 170818C00045000 C 08/18/17 45.0 2.60 2.95
MXIM 170818C00046000 C 08/18/17 46.0 2.05 2.55
MXIM 170818C00047000 C 08/18/17 47.0 1.65 2.10
MXIM 170818C00048000 C 08/18/17 48.0 1.35 1.60
MXIM 170818C00049000 C 08/18/17 49.0 1.05 1.40
MXIM 170818C00050000 C 08/18/17 50.0 0.80 1.15
MXIM 170818C00055000 C 08/18/17 55.0 0.05 0.45
MXIM 170818P00026000 P 08/18/17 26.0 0.00 0.15
MXIM 170818P00027000 P 08/18/17 27.0 0.00 0.15
MXIM 170818P00028000 P 08/18/17 28.0 0.05 0.25
MXIM 170818P00029000 P 08/18/17 29.0 0.00 0.25
MXIM 170818P00030000 P 08/18/17 30.0 0.05 0.25
MXIM 170818P00031000 P 08/18/17 31.0 0.05 0.40
MXIM 170818P00032000 P 08/18/17 32.0 0.05 0.40
MXIM 170818P00033000 P 08/18/17 33.0 0.15 0.45
MXIM 170818P00034000 P 08/18/17 34.0 0.20 0.50
MXIM 170818P00035000 P 08/18/17 35.0 0.30 0.60
MXIM 170818P00036000 P 08/18/17 36.0 0.35 0.65
MXIM 170818P00037000 P 08/18/17 37.0 0.50 0.90
MXIM 170818P00038000 P 08/18/17 38.0 0.65 1.05
MXIM 170818P00039000 P 08/18/17 39.0 0.85 1.15
MXIM 170818P00040000 P 08/18/17 40.0 1.05 1.40
MXIM 170818P00041000 P 08/18/17 41.0 1.30 1.75
MXIM 170818P00042000 P 08/18/17 42.0 1.65 2.05
MXIM 170818P00043000 P 08/18/17 43.0 2.00 2.45
MXIM 170818P00044000 P 08/18/17 44.0 2.40 2.80
MXIM 170818P00045000 P 08/18/17 45.0 2.90 3.30
MXIM 170818P00046000 P 08/18/17 46.0 3.40 3.90
MXIM 170818P00047000 P 08/18/17 47.0 4.00 4.50
MXIM 170818P00048000 P 08/18/17 48.0 4.60 5.20
MXIM 170818P00049000 P 08/18/17 49.0 5.30 5.80
MXIM 170818P00050000 P 08/18/17 50.0 5.80 6.60
MXIM 170818P00055000 P 08/18/17 55.0 9.10 11.80
MXIM 180119C00018000 C 01/19/18 18.0 25.00 29.30
MXIM 180119C00020000 C 01/19/18 20.0 23.00 27.60
MXIM 180119C00023000 C 01/19/18 23.0 20.00 24.60
MXIM 180119C00025000 C 01/19/18 25.0 18.00 22.60
MXIM 180119C00028000 C 01/19/18 28.0 15.00 19.30
MXIM 180119C00030000 C 01/19/18 30.0 12.90 17.40
MXIM 180119C00032000 C 01/19/18 32.0 12.60 14.00
MXIM 180119C00035000 C 01/19/18 35.0 10.40 11.10
MXIM 180119C00037000 C 01/19/18 37.0 8.00 9.50
MXIM 180119C00040000 C 01/19/18 40.0 6.10 7.20
MXIM 180119C00042000 C 01/19/18 42.0 4.70 5.80
MXIM 180119C00045000 C 01/19/18 45.0 3.10 3.90
MXIM 180119C00050000 C 01/19/18 50.0 1.10 2.15
MXIM 180119C00055000 C 01/19/18 55.0 0.30 0.90
MXIM 180119P00018000 P 01/19/18 18.0 0.00 0.10
MXIM 180119P00020000 P 01/19/18 20.0 0.00 0.15
MXIM 180119P00023000 P 01/19/18 23.0 0.00 0.25
MXIM 180119P00025000 P 01/19/18 25.0 0.00 0.35
MXIM 180119P00028000 P 01/19/18 28.0 0.15 0.60
MXIM 180119P00030000 P 01/19/18 30.0 0.25 0.70
MXIM 180119P00032000 P 01/19/18 32.0 0.45 0.90
MXIM 180119P00035000 P 01/19/18 35.0 0.80 1.45
MXIM 180119P00037000 P 01/19/18 37.0 1.10 1.85
MXIM 180119P00040000 P 01/19/18 40.0 1.85 2.75
MXIM 180119P00042000 P 01/19/18 42.0 2.65 3.20
MXIM 180119P00045000 P 01/19/18 45.0 3.70 4.80
MXIM 180119P00050000 P 01/19/18 50.0 6.60 7.90
MXIM 180119P00055000 P 01/19/18 55.0 10.50 12.30
MXIM 190118C00020000 C 01/18/19 20.0 24.00 26.00
MXIM 190118C00023000 C 01/18/19 23.0 20.00 24.60
MXIM 190118C00025000 C 01/18/19 25.0 18.00 22.60
MXIM 190118C00028000 C 01/18/19 28.0 15.00 19.50
MXIM 190118C00030000 C 01/18/19 30.0 13.60 17.80
MXIM 190118C00033000 C 01/18/19 33.0 11.50 13.70
MXIM 190118C00035000 C 01/18/19 35.0 9.80 12.30
MXIM 190118C00037000 C 01/18/19 37.0 9.10 10.70
MXIM 190118C00040000 C 01/18/19 40.0 7.10 8.80
MXIM 190118C00042000 C 01/18/19 42.0 5.90 7.60
MXIM 190118C00045000 C 01/18/19 45.0 4.30 6.00
MXIM 190118C00047000 C 01/18/19 47.0 3.40 5.10
MXIM 190118C00050000 C 01/18/19 50.0 2.25 4.00
MXIM 190118C00055000 C 01/18/19 55.0 1.00 2.50
MXIM 190118P00020000 P 01/18/19 20.0 0.10 0.60
MXIM 190118P00023000 P 01/18/19 23.0 0.30 0.85
MXIM 190118P00025000 P 01/18/19 25.0 0.60 1.10
MXIM 190118P00028000 P 01/18/19 28.0 0.80 1.55
MXIM 190118P00030000 P 01/18/19 30.0 0.90 1.90
MXIM 190118P00033000 P 01/18/19 33.0 1.45 2.55
MXIM 190118P00035000 P 01/18/19 35.0 1.95 3.10
MXIM 190118P00037000 P 01/18/19 37.0 2.45 3.70
MXIM 190118P00040000 P 01/18/19 40.0 3.50 4.80
MXIM 190118P00042000 P 01/18/19 42.0 4.30 5.60
MXIM 190118P00045000 P 01/18/19 45.0 5.60 7.00
MXIM 190118P00047000 P 01/18/19 47.0 6.70 8.20
MXIM 190118P00050000 P 01/18/19 50.0 8.40 10.20
MXIM 190118P00055000 P 01/18/19 55.0 11.80 13.80

OPRA data is delayed 15 minutes.