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 (2016-09-30)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 161216C00030000 C 12/16/16 30.0 9.00 10.10
MXIM 161216C00031000 C 12/16/16 31.0 6.20 10.40
MXIM 161216C00032000 C 12/16/16 32.0 5.30 8.10
MXIM 161216C00033000 C 12/16/16 33.0 4.50 7.10
MXIM 161216C00034000 C 12/16/16 34.0 3.90 6.00
MXIM 161216C00035000 C 12/16/16 35.0 2.95 5.00
MXIM 161216C00036000 C 12/16/16 36.0 3.10 4.40
MXIM 161216C00037000 C 12/16/16 37.0 2.15 2.90
MXIM 161216C00038000 C 12/16/16 38.0 1.25 1.40
MXIM 161216C00039000 C 12/16/16 39.0 0.60 0.70
MXIM 161216C00040000 C 12/16/16 40.0 0.20 0.30
MXIM 161216C00041000 C 12/16/16 41.0 0.05 0.15
MXIM 161216C00042000 C 12/16/16 42.0 0.00 0.15
MXIM 161216C00043000 C 12/16/16 43.0 0.00 0.40
MXIM 161216C00044000 C 12/16/16 44.0 0.00 0.15
MXIM 161216C00045000 C 12/16/16 45.0 0.00 0.15
MXIM 161216C00046000 C 12/16/16 46.0 0.00 0.25
MXIM 161216C00047000 C 12/16/16 47.0 0.00 0.50
MXIM 161216P00030000 P 12/16/16 30.0 0.00 0.50
MXIM 161216P00031000 P 12/16/16 31.0 0.00 0.50
MXIM 161216P00032000 P 12/16/16 32.0 0.00 0.45
MXIM 161216P00033000 P 12/16/16 33.0 0.00 0.45
MXIM 161216P00034000 P 12/16/16 34.0 0.00 0.50
MXIM 161216P00035000 P 12/16/16 35.0 0.00 0.35
MXIM 161216P00036000 P 12/16/16 36.0 0.00 0.20
MXIM 161216P00037000 P 12/16/16 37.0 0.00 0.15
MXIM 161216P00038000 P 12/16/16 38.0 0.10 0.20
MXIM 161216P00039000 P 12/16/16 39.0 0.45 0.50
MXIM 161216P00040000 P 12/16/16 40.0 0.95 1.10
MXIM 161216P00041000 P 12/16/16 41.0 1.85 2.00
MXIM 161216P00042000 P 12/16/16 42.0 2.80 4.40
MXIM 161216P00043000 P 12/16/16 43.0 3.80 4.50
MXIM 161216P00044000 P 12/16/16 44.0 4.10 5.10
MXIM 161216P00045000 P 12/16/16 45.0 4.90 7.10
MXIM 161216P00046000 P 12/16/16 46.0 5.90 8.10
MXIM 161216P00047000 P 12/16/16 47.0 7.00 8.20
MXIM 170120C00018000 C 01/20/17 18.0 20.60 22.40
MXIM 170120C00019000 C 01/20/17 19.0 18.00 22.50
MXIM 170120C00020000 C 01/20/17 20.0 17.60 21.60
MXIM 170120C00021000 C 01/20/17 21.0 16.00 20.50
MXIM 170120C00022000 C 01/20/17 22.0 15.00 19.50
MXIM 170120C00023000 C 01/20/17 23.0 14.00 18.50
MXIM 170120C00024000 C 01/20/17 24.0 13.00 17.50
MXIM 170120C00025000 C 01/20/17 25.0 12.20 16.60
MXIM 170120C00026000 C 01/20/17 26.0 11.10 15.50
MXIM 170120C00027000 C 01/20/17 27.0 10.00 14.50
MXIM 170120C00028000 C 01/20/17 28.0 9.10 13.60
MXIM 170120C00029000 C 01/20/17 29.0 8.30 12.60
MXIM 170120C00030000 C 01/20/17 30.0 7.50 10.00
MXIM 170120C00031000 C 01/20/17 31.0 7.10 9.00
MXIM 170120C00032000 C 01/20/17 32.0 6.50 7.90
MXIM 170120C00033000 C 01/20/17 33.0 4.70 6.90
MXIM 170120C00034000 C 01/20/17 34.0 3.50 6.20
MXIM 170120C00035000 C 01/20/17 35.0 3.50 5.00
MXIM 170120C00036000 C 01/20/17 36.0 3.00 4.30
MXIM 170120C00037000 C 01/20/17 37.0 2.60 2.90
MXIM 170120C00038000 C 01/20/17 38.0 1.95 2.15
MXIM 170120C00039000 C 01/20/17 39.0 1.35 1.55
MXIM 170120C00040000 C 01/20/17 40.0 0.95 1.10
MXIM 170120C00041000 C 01/20/17 41.0 0.55 0.75
MXIM 170120C00042000 C 01/20/17 42.0 0.35 0.50
MXIM 170120C00043000 C 01/20/17 43.0 0.15 0.30
MXIM 170120C00044000 C 01/20/17 44.0 0.05 0.20
MXIM 170120C00045000 C 01/20/17 45.0 0.00 0.20
MXIM 170120C00046000 C 01/20/17 46.0 0.00 0.15
MXIM 170120C00047000 C 01/20/17 47.0 0.00 0.15
MXIM 170120C00048000 C 01/20/17 48.0 0.00 0.10
MXIM 170120C00049000 C 01/20/17 49.0 0.00 0.10
MXIM 170120C00050000 C 01/20/17 50.0 0.00 0.10
MXIM 170120C00055000 C 01/20/17 55.0 0.00 0.05
MXIM 170120P00018000 P 01/20/17 18.0 0.00 0.05
MXIM 170120P00019000 P 01/20/17 19.0 0.00 0.05
MXIM 170120P00020000 P 01/20/17 20.0 0.00 0.05
MXIM 170120P00021000 P 01/20/17 21.0 0.00 0.05
MXIM 170120P00022000 P 01/20/17 22.0 0.00 0.05
MXIM 170120P00023000 P 01/20/17 23.0 0.00 0.05
MXIM 170120P00024000 P 01/20/17 24.0 0.00 0.05
MXIM 170120P00025000 P 01/20/17 25.0 0.00 0.05
MXIM 170120P00026000 P 01/20/17 26.0 0.00 0.05
MXIM 170120P00027000 P 01/20/17 27.0 0.00 0.05
MXIM 170120P00028000 P 01/20/17 28.0 0.00 0.10
MXIM 170120P00029000 P 01/20/17 29.0 0.00 0.10
MXIM 170120P00030000 P 01/20/17 30.0 0.00 0.10
MXIM 170120P00031000 P 01/20/17 31.0 0.00 0.10
MXIM 170120P00032000 P 01/20/17 32.0 0.00 0.15
MXIM 170120P00033000 P 01/20/17 33.0 0.00 0.15
MXIM 170120P00034000 P 01/20/17 34.0 0.00 0.20
MXIM 170120P00035000 P 01/20/17 35.0 0.10 0.30
MXIM 170120P00036000 P 01/20/17 36.0 0.25 0.40
MXIM 170120P00037000 P 01/20/17 37.0 0.45 0.60
MXIM 170120P00038000 P 01/20/17 38.0 0.70 0.90
MXIM 170120P00039000 P 01/20/17 39.0 1.15 1.30
MXIM 170120P00040000 P 01/20/17 40.0 1.70 1.85
MXIM 170120P00041000 P 01/20/17 41.0 2.35 2.50
MXIM 170120P00042000 P 01/20/17 42.0 2.95 3.30
MXIM 170120P00043000 P 01/20/17 43.0 3.40 4.20
MXIM 170120P00044000 P 01/20/17 44.0 4.30 6.20
MXIM 170120P00045000 P 01/20/17 45.0 4.90 6.80
MXIM 170120P00046000 P 01/20/17 46.0 6.10 8.50
MXIM 170120P00047000 P 01/20/17 47.0 5.60 9.80
MXIM 170120P00048000 P 01/20/17 48.0 6.60 10.90
MXIM 170120P00049000 P 01/20/17 49.0 7.50 11.90
MXIM 170120P00050000 P 01/20/17 50.0 8.50 12.80
MXIM 170120P00055000 P 01/20/17 55.0 14.60 16.40
MXIM 170217C00027000 C 02/17/17 27.0 11.60 13.40
MXIM 170217C00028000 C 02/17/17 28.0 9.40 13.50
MXIM 170217C00029000 C 02/17/17 29.0 10.10 10.90
MXIM 170217C00030000 C 02/17/17 30.0 7.60 10.00
MXIM 170217C00031000 C 02/17/17 31.0 6.60 9.00
MXIM 170217C00032000 C 02/17/17 32.0 5.60 8.30
MXIM 170217C00033000 C 02/17/17 33.0 5.10 7.20
MXIM 170217C00034000 C 02/17/17 34.0 5.30 6.30
MXIM 170217C00035000 C 02/17/17 35.0 3.70 5.30
MXIM 170217C00036000 C 02/17/17 36.0 3.60 4.20
MXIM 170217C00037000 C 02/17/17 37.0 3.00 3.30
MXIM 170217C00038000 C 02/17/17 38.0 2.35 2.80
MXIM 170217C00039000 C 02/17/17 39.0 1.75 2.25
MXIM 170217C00040000 C 02/17/17 40.0 1.30 1.50
MXIM 170217C00041000 C 02/17/17 41.0 0.90 1.25
MXIM 170217C00042000 C 02/17/17 42.0 0.60 0.80
MXIM 170217C00043000 C 02/17/17 43.0 0.40 0.60
MXIM 170217C00044000 C 02/17/17 44.0 0.25 0.50
MXIM 170217C00045000 C 02/17/17 45.0 0.10 0.35
MXIM 170217C00046000 C 02/17/17 46.0 0.05 0.25
MXIM 170217C00047000 C 02/17/17 47.0 0.05 0.15
MXIM 170217C00048000 C 02/17/17 48.0 0.00 0.10
MXIM 170217C00049000 C 02/17/17 49.0 0.00 0.15
MXIM 170217C00050000 C 02/17/17 50.0 0.00 0.10
MXIM 170217P00027000 P 02/17/17 27.0 0.00 0.10
MXIM 170217P00028000 P 02/17/17 28.0 0.00 0.15
MXIM 170217P00029000 P 02/17/17 29.0 0.00 0.10
MXIM 170217P00030000 P 02/17/17 30.0 0.00 0.20
MXIM 170217P00031000 P 02/17/17 31.0 0.00 0.20
MXIM 170217P00032000 P 02/17/17 32.0 0.10 0.25
MXIM 170217P00033000 P 02/17/17 33.0 0.10 0.40
MXIM 170217P00034000 P 02/17/17 34.0 0.20 0.50
MXIM 170217P00035000 P 02/17/17 35.0 0.40 0.70
MXIM 170217P00036000 P 02/17/17 36.0 0.60 0.95
MXIM 170217P00037000 P 02/17/17 37.0 0.90 1.25
MXIM 170217P00038000 P 02/17/17 38.0 1.25 1.45
MXIM 170217P00039000 P 02/17/17 39.0 1.70 2.10
MXIM 170217P00040000 P 02/17/17 40.0 2.20 2.40
MXIM 170217P00041000 P 02/17/17 41.0 2.85 3.10
MXIM 170217P00042000 P 02/17/17 42.0 3.50 3.90
MXIM 170217P00043000 P 02/17/17 43.0 4.20 4.60
MXIM 170217P00044000 P 02/17/17 44.0 4.60 6.50
MXIM 170217P00045000 P 02/17/17 45.0 5.60 7.50
MXIM 170217P00046000 P 02/17/17 46.0 6.20 8.40
MXIM 170217P00047000 P 02/17/17 47.0 7.30 10.20
MXIM 170217P00048000 P 02/17/17 48.0 8.30 9.70
MXIM 170217P00049000 P 02/17/17 49.0 9.00 12.20
MXIM 170217P00050000 P 02/17/17 50.0 10.20 12.10
MXIM 170519C00026000 C 05/19/17 26.0 12.80 14.70
MXIM 170519C00027000 C 05/19/17 27.0 10.20 13.70
MXIM 170519C00028000 C 05/19/17 28.0 9.10 13.00
MXIM 170519C00029000 C 05/19/17 29.0 8.40 11.90
MXIM 170519C00030000 C 05/19/17 30.0 7.10 10.90
MXIM 170519C00031000 C 05/19/17 31.0 6.30 9.80
MXIM 170519C00032000 C 05/19/17 32.0 5.90 9.00
MXIM 170519C00033000 C 05/19/17 33.0 5.00 8.20
MXIM 170519C00034000 C 05/19/17 34.0 4.90 7.20
MXIM 170519C00035000 C 05/19/17 35.0 5.00 5.40
MXIM 170519C00036000 C 05/19/17 36.0 4.30 4.60
MXIM 170519C00037000 C 05/19/17 37.0 3.60 4.10
MXIM 170519C00038000 C 05/19/17 38.0 3.00 3.30
MXIM 170519C00039000 C 05/19/17 39.0 2.45 2.85
MXIM 170519C00040000 C 05/19/17 40.0 1.90 2.40
MXIM 170519C00041000 C 05/19/17 41.0 1.50 1.95
MXIM 170519C00042000 C 05/19/17 42.0 1.25 1.60
MXIM 170519C00043000 C 05/19/17 43.0 0.85 1.35
MXIM 170519C00044000 C 05/19/17 44.0 0.65 1.10
MXIM 170519C00045000 C 05/19/17 45.0 0.50 0.85
MXIM 170519C00046000 C 05/19/17 46.0 0.35 0.65
MXIM 170519C00047000 C 05/19/17 47.0 0.20 0.55
MXIM 170519C00048000 C 05/19/17 48.0 0.10 0.45
MXIM 170519C00049000 C 05/19/17 49.0 0.05 0.30
MXIM 170519C00050000 C 05/19/17 50.0 0.00 0.25
MXIM 170519P00026000 P 05/19/17 26.0 0.00 0.30
MXIM 170519P00027000 P 05/19/17 27.0 0.05 0.30
MXIM 170519P00028000 P 05/19/17 28.0 0.10 0.40
MXIM 170519P00029000 P 05/19/17 29.0 0.15 0.45
MXIM 170519P00030000 P 05/19/17 30.0 0.20 0.55
MXIM 170519P00031000 P 05/19/17 31.0 0.40 0.55
MXIM 170519P00032000 P 05/19/17 32.0 0.50 0.80
MXIM 170519P00033000 P 05/19/17 33.0 0.65 0.90
MXIM 170519P00034000 P 05/19/17 34.0 0.90 1.25
MXIM 170519P00035000 P 05/19/17 35.0 1.15 1.35
MXIM 170519P00036000 P 05/19/17 36.0 1.40 1.85
MXIM 170519P00037000 P 05/19/17 37.0 1.75 2.10
MXIM 170519P00038000 P 05/19/17 38.0 2.10 2.40
MXIM 170519P00039000 P 05/19/17 39.0 2.50 3.00
MXIM 170519P00040000 P 05/19/17 40.0 3.10 3.40
MXIM 170519P00041000 P 05/19/17 41.0 3.60 4.10
MXIM 170519P00042000 P 05/19/17 42.0 4.30 4.70
MXIM 170519P00043000 P 05/19/17 43.0 4.90 5.60
MXIM 170519P00044000 P 05/19/17 44.0 5.60 6.30
MXIM 170519P00045000 P 05/19/17 45.0 6.30 7.20
MXIM 170519P00046000 P 05/19/17 46.0 5.70 9.00
MXIM 170519P00047000 P 05/19/17 47.0 6.70 9.80
MXIM 170519P00048000 P 05/19/17 48.0 7.50 10.70
MXIM 170519P00049000 P 05/19/17 49.0 8.50 11.80
MXIM 170519P00050000 P 05/19/17 50.0 9.60 12.20
MXIM 180119C00018000 C 01/19/18 18.0 20.00 23.10
MXIM 180119C00020000 C 01/19/18 20.0 17.00 21.60
MXIM 180119C00023000 C 01/19/18 23.0 14.00 18.80
MXIM 180119C00025000 C 01/19/18 25.0 12.10 16.80
MXIM 180119C00028000 C 01/19/18 28.0 9.90 13.20
MXIM 180119C00030000 C 01/19/18 30.0 7.90 11.30
MXIM 180119C00032000 C 01/19/18 32.0 6.10 9.40
MXIM 180119C00035000 C 01/19/18 35.0 5.80 6.50
MXIM 180119C00037000 C 01/19/18 37.0 4.70 5.20
MXIM 180119C00040000 C 01/19/18 40.0 3.10 3.70
MXIM 180119C00042000 C 01/19/18 42.0 2.20 2.85
MXIM 180119C00045000 C 01/19/18 45.0 1.25 1.90
MXIM 180119C00050000 C 01/19/18 50.0 0.35 0.90
MXIM 180119C00055000 C 01/19/18 55.0 0.05 0.35
MXIM 180119P00018000 P 01/19/18 18.0 0.00 0.25
MXIM 180119P00020000 P 01/19/18 20.0 0.05 0.35
MXIM 180119P00023000 P 01/19/18 23.0 0.20 0.55
MXIM 180119P00025000 P 01/19/18 25.0 0.35 0.75
MXIM 180119P00028000 P 01/19/18 28.0 0.70 1.20
MXIM 180119P00030000 P 01/19/18 30.0 1.05 1.55
MXIM 180119P00032000 P 01/19/18 32.0 1.50 2.05
MXIM 180119P00035000 P 01/19/18 35.0 2.40 2.95
MXIM 180119P00037000 P 01/19/18 37.0 3.20 3.70
MXIM 180119P00040000 P 01/19/18 40.0 4.60 5.20
MXIM 180119P00042000 P 01/19/18 42.0 5.80 6.40
MXIM 180119P00045000 P 01/19/18 45.0 7.80 8.40
MXIM 180119P00050000 P 01/19/18 50.0 11.30 13.50
MXIM 180119P00055000 P 01/19/18 55.0 14.30 17.70
MXIM 190118C00020000 C 01/18/19 20.0 16.70 21.00
MXIM 190118C00025000 C 01/18/19 25.0 12.50 17.00
MXIM 190118C00028000 C 01/18/19 28.0 10.80 14.10
MXIM 190118C00030000 C 01/18/19 30.0 9.60 12.80
MXIM 190118C00033000 C 01/18/19 33.0 8.10 8.70
MXIM 190118C00035000 C 01/18/19 35.0 6.80 7.40
MXIM 190118C00037000 C 01/18/19 37.0 5.60 6.30
MXIM 190118C00040000 C 01/18/19 40.0 4.00 4.90
MXIM 190118C00042000 C 01/18/19 42.0 3.20 4.10
MXIM 190118C00045000 C 01/18/19 45.0 2.15 3.10
MXIM 190118C00047000 C 01/18/19 47.0 1.65 2.50
MXIM 190118C00050000 C 01/18/19 50.0 1.05 1.85
MXIM 190118C00055000 C 01/18/19 55.0 0.40 1.05
MXIM 190118P00020000 P 01/18/19 20.0 0.45 0.90
MXIM 190118P00025000 P 01/18/19 25.0 1.15 1.60
MXIM 190118P00028000 P 01/18/19 28.0 1.80 2.20
MXIM 190118P00030000 P 01/18/19 30.0 2.30 2.95
MXIM 190118P00033000 P 01/18/19 33.0 3.30 3.90
MXIM 190118P00035000 P 01/18/19 35.0 4.00 4.70
MXIM 190118P00037000 P 01/18/19 37.0 4.90 5.60
MXIM 190118P00040000 P 01/18/19 40.0 6.40 7.20
MXIM 190118P00042000 P 01/18/19 42.0 7.50 8.40
MXIM 190118P00045000 P 01/18/19 45.0 9.40 10.30
MXIM 190118P00047000 P 01/18/19 47.0 10.80 11.70
MXIM 190118P00050000 P 01/18/19 50.0 13.10 14.00
MXIM 190118P00055000 P 01/18/19 55.0 16.00 19.20

OPRA data is delayed 15 minutes.