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 (2015-01-02)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 150220C00019000 C 02/20/15 19.0 13.80 15.40
MXIM 150220C00020000 C 02/20/15 20.0 11.50 15.50
MXIM 150220C00021000 C 02/20/15 21.0 10.50 12.60
MXIM 150220C00022000 C 02/20/15 22.0 9.50 11.60
MXIM 150220C00023000 C 02/20/15 23.0 9.90 10.70
MXIM 150220C00024000 C 02/20/15 24.0 8.90 9.50
MXIM 150220C00025000 C 02/20/15 25.0 7.90 8.50
MXIM 150220C00026000 C 02/20/15 26.0 6.10 7.70
MXIM 150220C00027000 C 02/20/15 27.0 6.00 6.50
MXIM 150220C00028000 C 02/20/15 28.0 5.00 5.50
MXIM 150220C00029000 C 02/20/15 29.0 4.00 4.50
MXIM 150220C00030000 C 02/20/15 30.0 3.00 3.50
MXIM 150220C00031000 C 02/20/15 31.0 2.15 2.50
MXIM 150220C00032000 C 02/20/15 32.0 1.30 1.55
MXIM 150220C00033000 C 02/20/15 33.0 0.65 0.75
MXIM 150220C00034000 C 02/20/15 34.0 0.25 0.35
MXIM 150220C00035000 C 02/20/15 35.0 0.05 0.15
MXIM 150220C00036000 C 02/20/15 36.0 0.00 0.10
MXIM 150220C00037000 C 02/20/15 37.0 0.00 0.05
MXIM 150220C00038000 C 02/20/15 38.0 0.00 0.05
MXIM 150220C00039000 C 02/20/15 39.0 0.00 0.05
MXIM 150220C00040000 C 02/20/15 40.0 0.00 0.05
MXIM 150220C00041000 C 02/20/15 41.0 0.00 0.05
MXIM 150220C00042000 C 02/20/15 42.0 0.00 0.05
MXIM 150220C00043000 C 02/20/15 43.0 0.00 0.05
MXIM 150220C00044000 C 02/20/15 44.0 0.00 0.05
MXIM 150220P00019000 P 02/20/15 19.0 0.00 0.05
MXIM 150220P00020000 P 02/20/15 20.0 0.00 0.05
MXIM 150220P00021000 P 02/20/15 21.0 0.00 0.05
MXIM 150220P00022000 P 02/20/15 22.0 0.00 0.05
MXIM 150220P00023000 P 02/20/15 23.0 0.00 0.05
MXIM 150220P00024000 P 02/20/15 24.0 0.00 0.05
MXIM 150220P00025000 P 02/20/15 25.0 0.00 0.05
MXIM 150220P00026000 P 02/20/15 26.0 0.00 0.05
MXIM 150220P00027000 P 02/20/15 27.0 0.00 0.05
MXIM 150220P00028000 P 02/20/15 28.0 0.00 0.05
MXIM 150220P00029000 P 02/20/15 29.0 0.00 0.10
MXIM 150220P00030000 P 02/20/15 30.0 0.05 0.15
MXIM 150220P00031000 P 02/20/15 31.0 0.15 0.25
MXIM 150220P00032000 P 02/20/15 32.0 0.35 0.45
MXIM 150220P00033000 P 02/20/15 33.0 0.75 0.90
MXIM 150220P00034000 P 02/20/15 34.0 1.35 1.50
MXIM 150220P00035000 P 02/20/15 35.0 1.45 2.35
MXIM 150220P00036000 P 02/20/15 36.0 2.25 3.30
MXIM 150220P00037000 P 02/20/15 37.0 3.10 4.30
MXIM 150220P00038000 P 02/20/15 38.0 3.90 5.30
MXIM 150220P00039000 P 02/20/15 39.0 4.90 6.30
MXIM 150220P00040000 P 02/20/15 40.0 6.20 7.30
MXIM 150220P00041000 P 02/20/15 41.0 6.40 9.30
MXIM 150220P00042000 P 02/20/15 42.0 6.80 10.80
MXIM 150220P00043000 P 02/20/15 43.0 8.60 10.80
MXIM 150220P00044000 P 02/20/15 44.0 10.10 11.30
MXIM 150320C00024000 C 03/20/15 24.0 8.90 10.10
MXIM 150320C00025000 C 03/20/15 25.0 7.80 9.40
MXIM 150320C00026000 C 03/20/15 26.0 6.80 7.70
MXIM 150320C00027000 C 03/20/15 27.0 6.00 6.70
MXIM 150320C00028000 C 03/20/15 28.0 5.00 5.70
MXIM 150320C00029000 C 03/20/15 29.0 4.00 4.70
MXIM 150320C00030000 C 03/20/15 30.0 3.10 3.70
MXIM 150320C00031000 C 03/20/15 31.0 2.30 2.70
MXIM 150320C00032000 C 03/20/15 32.0 1.60 1.80
MXIM 150320C00033000 C 03/20/15 33.0 1.00 1.10
MXIM 150320C00034000 C 03/20/15 34.0 0.55 0.70
MXIM 150320C00035000 C 03/20/15 35.0 0.30 0.40
MXIM 150320C00036000 C 03/20/15 36.0 0.10 0.20
MXIM 150320C00037000 C 03/20/15 37.0 0.05 0.10
MXIM 150320C00038000 C 03/20/15 38.0 0.00 0.10
MXIM 150320C00039000 C 03/20/15 39.0 0.00 0.05
MXIM 150320C00040000 C 03/20/15 40.0 0.00 0.05
MXIM 150320P00024000 P 03/20/15 24.0 0.00 0.05
MXIM 150320P00025000 P 03/20/15 25.0 0.00 0.10
MXIM 150320P00026000 P 03/20/15 26.0 0.00 0.10
MXIM 150320P00027000 P 03/20/15 27.0 0.00 0.10
MXIM 150320P00028000 P 03/20/15 28.0 0.05 0.15
MXIM 150320P00029000 P 03/20/15 29.0 0.10 0.20
MXIM 150320P00030000 P 03/20/15 30.0 0.25 0.35
MXIM 150320P00031000 P 03/20/15 31.0 0.45 0.55
MXIM 150320P00032000 P 03/20/15 32.0 0.70 0.85
MXIM 150320P00033000 P 03/20/15 33.0 1.15 1.30
MXIM 150320P00034000 P 03/20/15 34.0 1.70 1.85
MXIM 150320P00035000 P 03/20/15 35.0 2.25 2.55
MXIM 150320P00036000 P 03/20/15 36.0 2.45 3.40
MXIM 150320P00037000 P 03/20/15 37.0 3.30 4.40
MXIM 150320P00038000 P 03/20/15 38.0 4.30 5.30
MXIM 150320P00039000 P 03/20/15 39.0 5.20 6.30
MXIM 150320P00040000 P 03/20/15 40.0 6.20 7.30
MXIM 150515C00020000 C 05/15/15 20.0 12.80 14.30
MXIM 150515C00021000 C 05/15/15 21.0 10.60 14.50
MXIM 150515C00022000 C 05/15/15 22.0 9.60 13.50
MXIM 150515C00023000 C 05/15/15 23.0 9.00 12.50
MXIM 150515C00024000 C 05/15/15 24.0 8.00 11.50
MXIM 150515C00025000 C 05/15/15 25.0 8.00 9.20
MXIM 150515C00026000 C 05/15/15 26.0 7.00 8.20
MXIM 150515C00027000 C 05/15/15 27.0 6.10 7.30
MXIM 150515C00028000 C 05/15/15 28.0 5.10 6.20
MXIM 150515C00029000 C 05/15/15 29.0 4.30 5.30
MXIM 150515C00030000 C 05/15/15 30.0 3.50 3.80
MXIM 150515C00031000 C 05/15/15 31.0 2.80 3.10
MXIM 150515C00032000 C 05/15/15 32.0 2.15 2.40
MXIM 150515C00033000 C 05/15/15 33.0 1.60 1.85
MXIM 150515C00034000 C 05/15/15 34.0 1.15 1.35
MXIM 150515C00035000 C 05/15/15 35.0 0.80 1.00
MXIM 150515C00036000 C 05/15/15 36.0 0.50 0.65
MXIM 150515C00037000 C 05/15/15 37.0 0.35 0.50
MXIM 150515C00038000 C 05/15/15 38.0 0.20 0.35
MXIM 150515C00039000 C 05/15/15 39.0 0.10 0.20
MXIM 150515C00040000 C 05/15/15 40.0 0.05 0.15
MXIM 150515P00020000 P 05/15/15 20.0 0.00 0.05
MXIM 150515P00021000 P 05/15/15 21.0 0.00 0.10
MXIM 150515P00022000 P 05/15/15 22.0 0.00 0.10
MXIM 150515P00023000 P 05/15/15 23.0 0.00 0.10
MXIM 150515P00024000 P 05/15/15 24.0 0.05 0.15
MXIM 150515P00025000 P 05/15/15 25.0 0.05 0.20
MXIM 150515P00026000 P 05/15/15 26.0 0.10 0.25
MXIM 150515P00027000 P 05/15/15 27.0 0.15 0.30
MXIM 150515P00028000 P 05/15/15 28.0 0.25 0.40
MXIM 150515P00029000 P 05/15/15 29.0 0.40 0.60
MXIM 150515P00030000 P 05/15/15 30.0 0.65 0.80
MXIM 150515P00031000 P 05/15/15 31.0 0.95 1.10
MXIM 150515P00032000 P 05/15/15 32.0 1.25 1.40
MXIM 150515P00033000 P 05/15/15 33.0 1.65 1.85
MXIM 150515P00034000 P 05/15/15 34.0 2.25 2.40
MXIM 150515P00035000 P 05/15/15 35.0 2.85 3.10
MXIM 150515P00036000 P 05/15/15 36.0 3.50 3.80
MXIM 150515P00037000 P 05/15/15 37.0 4.30 4.60
MXIM 150515P00038000 P 05/15/15 38.0 4.50 5.50
MXIM 150515P00039000 P 05/15/15 39.0 5.40 6.40
MXIM 150515P00040000 P 05/15/15 40.0 6.30 7.40
MXIM 150821C00020000 C 08/21/15 20.0 12.70 14.40
MXIM 150821C00021000 C 08/21/15 21.0 11.80 13.60
MXIM 150821C00022000 C 08/21/15 22.0 10.30 11.90
MXIM 150821C00023000 C 08/21/15 23.0 9.80 10.50
MXIM 150821C00024000 C 08/21/15 24.0 8.90 9.40
MXIM 150821C00025000 C 08/21/15 25.0 7.90 8.40
MXIM 150821C00026000 C 08/21/15 26.0 7.10 7.90
MXIM 150821C00027000 C 08/21/15 27.0 6.20 7.30
MXIM 150821C00028000 C 08/21/15 28.0 5.40 7.00
MXIM 150821C00029000 C 08/21/15 29.0 4.60 4.90
MXIM 150821C00030000 C 08/21/15 30.0 3.90 4.20
MXIM 150821C00031000 C 08/21/15 31.0 3.20 3.50
MXIM 150821C00032000 C 08/21/15 32.0 2.65 2.95
MXIM 150821C00033000 C 08/21/15 33.0 2.10 2.40
MXIM 150821C00034000 C 08/21/15 34.0 1.65 1.95
MXIM 150821C00035000 C 08/21/15 35.0 1.30 1.55
MXIM 150821C00036000 C 08/21/15 36.0 1.00 1.25
MXIM 150821C00037000 C 08/21/15 37.0 0.75 0.95
MXIM 150821C00038000 C 08/21/15 38.0 0.55 0.75
MXIM 150821C00039000 C 08/21/15 39.0 0.35 0.60
MXIM 150821C00040000 C 08/21/15 40.0 0.25 0.45
MXIM 150821C00041000 C 08/21/15 41.0 0.15 0.35
MXIM 150821P00020000 P 08/21/15 20.0 0.05 0.15
MXIM 150821P00021000 P 08/21/15 21.0 0.05 0.20
MXIM 150821P00022000 P 08/21/15 22.0 0.10 0.20
MXIM 150821P00023000 P 08/21/15 23.0 0.15 0.30
MXIM 150821P00024000 P 08/21/15 24.0 0.20 0.35
MXIM 150821P00025000 P 08/21/15 25.0 0.25 0.45
MXIM 150821P00026000 P 08/21/15 26.0 0.35 0.60
MXIM 150821P00027000 P 08/21/15 27.0 0.50 0.75
MXIM 150821P00028000 P 08/21/15 28.0 0.70 0.95
MXIM 150821P00029000 P 08/21/15 29.0 1.00 1.20
MXIM 150821P00030000 P 08/21/15 30.0 1.20 1.50
MXIM 150821P00031000 P 08/21/15 31.0 1.55 1.85
MXIM 150821P00032000 P 08/21/15 32.0 2.00 2.30
MXIM 150821P00033000 P 08/21/15 33.0 2.45 2.80
MXIM 150821P00034000 P 08/21/15 34.0 3.00 3.40
MXIM 150821P00035000 P 08/21/15 35.0 3.60 4.00
MXIM 150821P00036000 P 08/21/15 36.0 4.30 4.70
MXIM 150821P00037000 P 08/21/15 37.0 5.10 5.50
MXIM 150821P00038000 P 08/21/15 38.0 5.90 6.30
MXIM 150821P00039000 P 08/21/15 39.0 6.10 7.20
MXIM 150821P00040000 P 08/21/15 40.0 7.00 8.00
MXIM 150821P00041000 P 08/21/15 41.0 7.70 9.00
MXIM 160115C00015000 C 01/15/16 15.0 17.70 19.40
MXIM 160115C00018000 C 01/15/16 18.0 13.70 17.60
MXIM 160115C00020000 C 01/15/16 20.0 11.70 15.60
MXIM 160115C00023000 C 01/15/16 23.0 9.50 11.40
MXIM 160115C00025000 C 01/15/16 25.0 8.10 9.40
MXIM 160115C00027000 C 01/15/16 27.0 6.40 7.50
MXIM 160115C00030000 C 01/15/16 30.0 4.30 4.70
MXIM 160115C00032000 C 01/15/16 32.0 3.10 3.50
MXIM 160115C00035000 C 01/15/16 35.0 1.80 2.15
MXIM 160115C00037000 C 01/15/16 37.0 1.20 1.50
MXIM 160115C00040000 C 01/15/16 40.0 0.55 0.85
MXIM 160115C00045000 C 01/15/16 45.0 0.10 0.30
MXIM 160115P00015000 P 01/15/16 15.0 0.00 0.10
MXIM 160115P00018000 P 01/15/16 18.0 0.05 0.20
MXIM 160115P00020000 P 01/15/16 20.0 0.15 0.30
MXIM 160115P00023000 P 01/15/16 23.0 0.35 0.55
MXIM 160115P00025000 P 01/15/16 25.0 0.60 0.85
MXIM 160115P00027000 P 01/15/16 27.0 1.00 1.25
MXIM 160115P00030000 P 01/15/16 30.0 1.85 2.20
MXIM 160115P00032000 P 01/15/16 32.0 2.95 3.10
MXIM 160115P00035000 P 01/15/16 35.0 4.40 4.80
MXIM 160115P00037000 P 01/15/16 37.0 5.80 6.20
MXIM 160115P00040000 P 01/15/16 40.0 7.50 8.60
MXIM 160115P00045000 P 01/15/16 45.0 12.00 13.30

OPRA data is delayed 15 minutes.