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 (2015-07-03)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 150821C00020000 C 08/21/15 20.0 13.60 15.10
MXIM 150821C00021000 C 08/21/15 21.0 12.70 13.70
MXIM 150821C00022000 C 08/21/15 22.0 11.50 12.70
MXIM 150821C00023000 C 08/21/15 23.0 10.60 12.10
MXIM 150821C00024000 C 08/21/15 24.0 9.90 10.80
MXIM 150821C00025000 C 08/21/15 25.0 8.90 9.80
MXIM 150821C00026000 C 08/21/15 26.0 7.90 8.80
MXIM 150821C00027000 C 08/21/15 27.0 6.90 7.70
MXIM 150821C00028000 C 08/21/15 28.0 5.90 6.70
MXIM 150821C00029000 C 08/21/15 29.0 4.90 5.70
MXIM 150821C00030000 C 08/21/15 30.0 3.90 4.60
MXIM 150821C00031000 C 08/21/15 31.0 3.00 3.70
MXIM 150821C00032000 C 08/21/15 32.0 2.15 2.70
MXIM 150821C00033000 C 08/21/15 33.0 1.40 1.65
MXIM 150821C00034000 C 08/21/15 34.0 0.80 0.95
MXIM 150821C00035000 C 08/21/15 35.0 0.40 0.60
MXIM 150821C00036000 C 08/21/15 36.0 0.20 0.35
MXIM 150821C00037000 C 08/21/15 37.0 0.05 0.25
MXIM 150821C00038000 C 08/21/15 38.0 0.05 0.40
MXIM 150821C00039000 C 08/21/15 39.0 0.00 0.50
MXIM 150821C00040000 C 08/21/15 40.0 0.00 0.50
MXIM 150821C00041000 C 08/21/15 41.0 0.00 0.50
MXIM 150821C00042000 C 08/21/15 42.0 0.00 0.15
MXIM 150821C00043000 C 08/21/15 43.0 0.00 0.50
MXIM 150821C00044000 C 08/21/15 44.0 0.00 0.50
MXIM 150821C00045000 C 08/21/15 45.0 0.00 0.45
MXIM 150821P00020000 P 08/21/15 20.0 0.00 0.40
MXIM 150821P00021000 P 08/21/15 21.0 0.00 0.40
MXIM 150821P00022000 P 08/21/15 22.0 0.00 0.40
MXIM 150821P00023000 P 08/21/15 23.0 0.00 0.45
MXIM 150821P00024000 P 08/21/15 24.0 0.00 0.40
MXIM 150821P00025000 P 08/21/15 25.0 0.00 0.45
MXIM 150821P00026000 P 08/21/15 26.0 0.00 0.50
MXIM 150821P00027000 P 08/21/15 27.0 0.00 0.45
MXIM 150821P00028000 P 08/21/15 28.0 0.00 0.45
MXIM 150821P00029000 P 08/21/15 29.0 0.00 0.40
MXIM 150821P00030000 P 08/21/15 30.0 0.00 0.50
MXIM 150821P00031000 P 08/21/15 31.0 0.05 0.50
MXIM 150821P00032000 P 08/21/15 32.0 0.25 0.35
MXIM 150821P00033000 P 08/21/15 33.0 0.55 0.65
MXIM 150821P00034000 P 08/21/15 34.0 1.00 1.15
MXIM 150821P00035000 P 08/21/15 35.0 1.60 1.80
MXIM 150821P00036000 P 08/21/15 36.0 2.00 2.60
MXIM 150821P00037000 P 08/21/15 37.0 2.80 3.50
MXIM 150821P00038000 P 08/21/15 38.0 3.70 4.50
MXIM 150821P00039000 P 08/21/15 39.0 4.70 5.40
MXIM 150821P00040000 P 08/21/15 40.0 5.70 6.40
MXIM 150821P00041000 P 08/21/15 41.0 6.70 7.40
MXIM 150821P00042000 P 08/21/15 42.0 7.70 8.40
MXIM 150821P00043000 P 08/21/15 43.0 8.70 9.40
MXIM 150821P00044000 P 08/21/15 44.0 9.60 11.70
MXIM 150821P00045000 P 08/21/15 45.0 10.60 11.60
MXIM 150918C00020000 C 09/18/15 20.0 13.60 15.10
MXIM 150918C00021000 C 09/18/15 21.0 11.70 15.00
MXIM 150918C00022000 C 09/18/15 22.0 10.70 14.00
MXIM 150918C00023000 C 09/18/15 23.0 10.90 11.60
MXIM 150918C00024000 C 09/18/15 24.0 9.90 10.60
MXIM 150918C00025000 C 09/18/15 25.0 8.90 9.60
MXIM 150918C00026000 C 09/18/15 26.0 7.90 8.60
MXIM 150918C00027000 C 09/18/15 27.0 6.90 7.60
MXIM 150918C00028000 C 09/18/15 28.0 5.90 6.60
MXIM 150918C00029000 C 09/18/15 29.0 4.90 5.60
MXIM 150918C00030000 C 09/18/15 30.0 4.00 4.70
MXIM 150918C00031000 C 09/18/15 31.0 3.10 3.70
MXIM 150918C00032000 C 09/18/15 32.0 2.35 2.65
MXIM 150918C00033000 C 09/18/15 33.0 1.65 1.85
MXIM 150918C00034000 C 09/18/15 34.0 1.10 1.30
MXIM 150918C00035000 C 09/18/15 35.0 0.70 0.85
MXIM 150918C00036000 C 09/18/15 36.0 0.45 0.55
MXIM 150918C00037000 C 09/18/15 37.0 0.25 0.35
MXIM 150918C00038000 C 09/18/15 38.0 0.15 0.30
MXIM 150918C00039000 C 09/18/15 39.0 0.05 0.25
MXIM 150918C00040000 C 09/18/15 40.0 0.00 0.15
MXIM 150918C00041000 C 09/18/15 41.0 0.00 0.15
MXIM 150918C00042000 C 09/18/15 42.0 0.00 0.10
MXIM 150918C00043000 C 09/18/15 43.0 0.00 0.10
MXIM 150918C00044000 C 09/18/15 44.0 0.00 0.10
MXIM 150918C00045000 C 09/18/15 45.0 0.00 0.10
MXIM 150918P00020000 P 09/18/15 20.0 0.00 0.05
MXIM 150918P00021000 P 09/18/15 21.0 0.00 0.05
MXIM 150918P00022000 P 09/18/15 22.0 0.00 0.05
MXIM 150918P00023000 P 09/18/15 23.0 0.00 0.10
MXIM 150918P00024000 P 09/18/15 24.0 0.00 0.10
MXIM 150918P00025000 P 09/18/15 25.0 0.00 0.10
MXIM 150918P00026000 P 09/18/15 26.0 0.00 0.10
MXIM 150918P00027000 P 09/18/15 27.0 0.00 0.15
MXIM 150918P00028000 P 09/18/15 28.0 0.05 0.20
MXIM 150918P00029000 P 09/18/15 29.0 0.10 0.20
MXIM 150918P00030000 P 09/18/15 30.0 0.20 0.30
MXIM 150918P00031000 P 09/18/15 31.0 0.35 0.45
MXIM 150918P00032000 P 09/18/15 32.0 0.55 0.70
MXIM 150918P00033000 P 09/18/15 33.0 0.85 1.05
MXIM 150918P00034000 P 09/18/15 34.0 1.35 1.50
MXIM 150918P00035000 P 09/18/15 35.0 1.90 2.15
MXIM 150918P00036000 P 09/18/15 36.0 2.60 2.85
MXIM 150918P00037000 P 09/18/15 37.0 2.95 3.70
MXIM 150918P00038000 P 09/18/15 38.0 3.80 4.60
MXIM 150918P00039000 P 09/18/15 39.0 4.70 5.50
MXIM 150918P00040000 P 09/18/15 40.0 5.70 6.40
MXIM 150918P00041000 P 09/18/15 41.0 6.70 7.40
MXIM 150918P00042000 P 09/18/15 42.0 7.60 8.40
MXIM 150918P00043000 P 09/18/15 43.0 8.70 9.40
MXIM 150918P00044000 P 09/18/15 44.0 9.70 10.40
MXIM 150918P00045000 P 09/18/15 45.0 10.70 11.40
MXIM 151120C00020000 C 11/20/15 20.0 13.90 15.20
MXIM 151120C00021000 C 11/20/15 21.0 12.60 15.00
MXIM 151120C00022000 C 11/20/15 22.0 11.60 13.90
MXIM 151120C00023000 C 11/20/15 23.0 10.90 13.00
MXIM 151120C00024000 C 11/20/15 24.0 9.90 12.00
MXIM 151120C00025000 C 11/20/15 25.0 8.90 9.70
MXIM 151120C00026000 C 11/20/15 26.0 7.90 8.70
MXIM 151120C00027000 C 11/20/15 27.0 6.90 7.70
MXIM 151120C00028000 C 11/20/15 28.0 6.10 6.80
MXIM 151120C00029000 C 11/20/15 29.0 5.20 5.80
MXIM 151120C00030000 C 11/20/15 30.0 4.40 5.00
MXIM 151120C00031000 C 11/20/15 31.0 3.60 4.00
MXIM 151120C00032000 C 11/20/15 32.0 2.95 3.30
MXIM 151120C00033000 C 11/20/15 33.0 2.35 2.75
MXIM 151120C00034000 C 11/20/15 34.0 1.80 2.20
MXIM 151120C00035000 C 11/20/15 35.0 1.40 1.75
MXIM 151120C00036000 C 11/20/15 36.0 1.05 1.35
MXIM 151120C00037000 C 11/20/15 37.0 0.75 1.05
MXIM 151120C00038000 C 11/20/15 38.0 0.55 0.75
MXIM 151120C00039000 C 11/20/15 39.0 0.35 0.60
MXIM 151120C00040000 C 11/20/15 40.0 0.25 0.45
MXIM 151120C00041000 C 11/20/15 41.0 0.15 0.35
MXIM 151120C00042000 C 11/20/15 42.0 0.10 0.30
MXIM 151120C00043000 C 11/20/15 43.0 0.05 0.20
MXIM 151120C00044000 C 11/20/15 44.0 0.00 0.20
MXIM 151120C00045000 C 11/20/15 45.0 0.00 0.15
MXIM 151120C00046000 C 11/20/15 46.0 0.00 0.10
MXIM 151120C00047000 C 11/20/15 47.0 0.00 0.10
MXIM 151120P00020000 P 11/20/15 20.0 0.00 0.10
MXIM 151120P00021000 P 11/20/15 21.0 0.00 0.10
MXIM 151120P00022000 P 11/20/15 22.0 0.00 0.15
MXIM 151120P00023000 P 11/20/15 23.0 0.00 0.20
MXIM 151120P00024000 P 11/20/15 24.0 0.05 0.20
MXIM 151120P00025000 P 11/20/15 25.0 0.10 0.25
MXIM 151120P00026000 P 11/20/15 26.0 0.15 0.35
MXIM 151120P00027000 P 11/20/15 27.0 0.20 0.45
MXIM 151120P00028000 P 11/20/15 28.0 0.35 0.50
MXIM 151120P00029000 P 11/20/15 29.0 0.45 0.65
MXIM 151120P00030000 P 11/20/15 30.0 0.65 0.85
MXIM 151120P00031000 P 11/20/15 31.0 0.95 1.10
MXIM 151120P00032000 P 11/20/15 32.0 1.25 1.40
MXIM 151120P00033000 P 11/20/15 33.0 1.65 1.90
MXIM 151120P00034000 P 11/20/15 34.0 2.15 2.40
MXIM 151120P00035000 P 11/20/15 35.0 2.70 3.00
MXIM 151120P00036000 P 11/20/15 36.0 3.30 3.70
MXIM 151120P00037000 P 11/20/15 37.0 4.00 4.50
MXIM 151120P00038000 P 11/20/15 38.0 4.80 5.20
MXIM 151120P00039000 P 11/20/15 39.0 5.20 6.10
MXIM 151120P00040000 P 11/20/15 40.0 6.20 6.90
MXIM 151120P00041000 P 11/20/15 41.0 7.10 7.90
MXIM 151120P00042000 P 11/20/15 42.0 8.10 8.90
MXIM 151120P00043000 P 11/20/15 43.0 9.00 9.80
MXIM 151120P00044000 P 11/20/15 44.0 10.00 11.90
MXIM 151120P00045000 P 11/20/15 45.0 11.00 12.90
MXIM 151120P00046000 P 11/20/15 46.0 11.80 13.90
MXIM 151120P00047000 P 11/20/15 47.0 12.90 14.20
MXIM 160115C00015000 C 01/15/16 15.0 18.40 20.10
MXIM 160115C00018000 C 01/15/16 18.0 14.00 17.10
MXIM 160115C00019000 C 01/15/16 19.0 13.00 16.10
MXIM 160115C00020000 C 01/15/16 20.0 12.00 15.10
MXIM 160115C00021000 C 01/15/16 21.0 11.00 14.10
MXIM 160115C00022000 C 01/15/16 22.0 10.40 13.10
MXIM 160115C00023000 C 01/15/16 23.0 9.40 11.70
MXIM 160115C00024000 C 01/15/16 24.0 8.20 10.90
MXIM 160115C00025000 C 01/15/16 25.0 7.00 9.90
MXIM 160115C00026000 C 01/15/16 26.0 7.90 8.70
MXIM 160115C00027000 C 01/15/16 27.0 7.00 7.80
MXIM 160115C00028000 C 01/15/16 28.0 5.80 6.80
MXIM 160115C00029000 C 01/15/16 29.0 5.00 6.00
MXIM 160115C00030000 C 01/15/16 30.0 4.50 5.00
MXIM 160115C00031000 C 01/15/16 31.0 3.80 4.30
MXIM 160115C00032000 C 01/15/16 32.0 3.20 3.60
MXIM 160115C00033000 C 01/15/16 33.0 2.60 3.00
MXIM 160115C00034000 C 01/15/16 34.0 2.10 2.50
MXIM 160115C00035000 C 01/15/16 35.0 1.65 1.75
MXIM 160115C00036000 C 01/15/16 36.0 1.30 1.65
MXIM 160115C00037000 C 01/15/16 37.0 0.95 1.25
MXIM 160115C00038000 C 01/15/16 38.0 0.70 1.00
MXIM 160115C00039000 C 01/15/16 39.0 0.55 0.75
MXIM 160115C00040000 C 01/15/16 40.0 0.35 0.65
MXIM 160115C00041000 C 01/15/16 41.0 0.25 0.50
MXIM 160115C00042000 C 01/15/16 42.0 0.15 0.40
MXIM 160115C00043000 C 01/15/16 43.0 0.10 0.30
MXIM 160115C00044000 C 01/15/16 44.0 0.05 0.20
MXIM 160115C00045000 C 01/15/16 45.0 0.05 0.15
MXIM 160115C00046000 C 01/15/16 46.0 0.00 0.15
MXIM 160115C00047000 C 01/15/16 47.0 0.00 0.10
MXIM 160115P00015000 P 01/15/16 15.0 0.00 0.05
MXIM 160115P00018000 P 01/15/16 18.0 0.00 0.10
MXIM 160115P00019000 P 01/15/16 19.0 0.00 0.10
MXIM 160115P00020000 P 01/15/16 20.0 0.00 0.15
MXIM 160115P00021000 P 01/15/16 21.0 0.00 0.15
MXIM 160115P00022000 P 01/15/16 22.0 0.05 0.20
MXIM 160115P00023000 P 01/15/16 23.0 0.10 0.25
MXIM 160115P00024000 P 01/15/16 24.0 0.15 0.35
MXIM 160115P00025000 P 01/15/16 25.0 0.20 0.40
MXIM 160115P00026000 P 01/15/16 26.0 0.30 0.55
MXIM 160115P00027000 P 01/15/16 27.0 0.40 0.65
MXIM 160115P00028000 P 01/15/16 28.0 0.55 0.80
MXIM 160115P00029000 P 01/15/16 29.0 0.70 0.95
MXIM 160115P00030000 P 01/15/16 30.0 0.95 1.20
MXIM 160115P00031000 P 01/15/16 31.0 1.25 1.40
MXIM 160115P00032000 P 01/15/16 32.0 1.60 1.90
MXIM 160115P00033000 P 01/15/16 33.0 2.00 2.20
MXIM 160115P00034000 P 01/15/16 34.0 2.50 2.70
MXIM 160115P00035000 P 01/15/16 35.0 3.10 3.30
MXIM 160115P00036000 P 01/15/16 36.0 3.60 4.00
MXIM 160115P00037000 P 01/15/16 37.0 4.30 4.60
MXIM 160115P00038000 P 01/15/16 38.0 5.10 5.40
MXIM 160115P00039000 P 01/15/16 39.0 5.80 6.20
MXIM 160115P00040000 P 01/15/16 40.0 6.20 7.10
MXIM 160115P00041000 P 01/15/16 41.0 7.20 7.90
MXIM 160115P00042000 P 01/15/16 42.0 6.30 8.90
MXIM 160115P00043000 P 01/15/16 43.0 7.80 9.80
MXIM 160115P00044000 P 01/15/16 44.0 8.20 10.80
MXIM 160115P00045000 P 01/15/16 45.0 10.80 12.00
MXIM 160115P00046000 P 01/15/16 46.0 10.10 13.00
MXIM 160115P00047000 P 01/15/16 47.0 12.50 13.90
MXIM 160219C00018000 C 02/19/16 18.0 15.60 17.10
MXIM 160219C00019000 C 02/19/16 19.0 14.60 16.10
MXIM 160219C00020000 C 02/19/16 20.0 13.60 15.10
MXIM 160219C00021000 C 02/19/16 21.0 12.70 13.70
MXIM 160219C00022000 C 02/19/16 22.0 11.70 12.70
MXIM 160219C00023000 C 02/19/16 23.0 10.80 11.70
MXIM 160219C00024000 C 02/19/16 24.0 9.90 10.70
MXIM 160219C00025000 C 02/19/16 25.0 8.90 9.70
MXIM 160219C00026000 C 02/19/16 26.0 8.00 8.80
MXIM 160219C00027000 C 02/19/16 27.0 7.10 7.90
MXIM 160219C00028000 C 02/19/16 28.0 6.30 7.00
MXIM 160219C00029000 C 02/19/16 29.0 5.50 5.90
MXIM 160219C00030000 C 02/19/16 30.0 4.70 5.10
MXIM 160219C00031000 C 02/19/16 31.0 4.00 4.40
MXIM 160219C00032000 C 02/19/16 32.0 3.40 3.80
MXIM 160219C00033000 C 02/19/16 33.0 2.90 3.20
MXIM 160219C00034000 C 02/19/16 34.0 2.35 2.75
MXIM 160219C00035000 C 02/19/16 35.0 1.85 2.25
MXIM 160219C00036000 C 02/19/16 36.0 1.50 1.90
MXIM 160219C00037000 C 02/19/16 37.0 1.15 1.50
MXIM 160219C00038000 C 02/19/16 38.0 0.85 1.25
MXIM 160219C00039000 C 02/19/16 39.0 0.65 0.95
MXIM 160219C00040000 C 02/19/16 40.0 0.45 0.80
MXIM 160219C00041000 C 02/19/16 41.0 0.30 0.60
MXIM 160219C00042000 C 02/19/16 42.0 0.20 0.50
MXIM 160219C00043000 C 02/19/16 43.0 0.15 0.40
MXIM 160219C00044000 C 02/19/16 44.0 0.10 0.30
MXIM 160219C00045000 C 02/19/16 45.0 0.05 0.20
MXIM 160219C00046000 C 02/19/16 46.0 0.05 0.15
MXIM 160219C00047000 C 02/19/16 47.0 0.00 0.15
MXIM 160219C00048000 C 02/19/16 48.0 0.00 0.10
MXIM 160219P00018000 P 02/19/16 18.0 0.00 0.10
MXIM 160219P00019000 P 02/19/16 19.0 0.00 0.15
MXIM 160219P00020000 P 02/19/16 20.0 0.00 0.15
MXIM 160219P00021000 P 02/19/16 21.0 0.05 0.20
MXIM 160219P00022000 P 02/19/16 22.0 0.10 0.30
MXIM 160219P00023000 P 02/19/16 23.0 0.15 0.35
MXIM 160219P00024000 P 02/19/16 24.0 0.20 0.45
MXIM 160219P00025000 P 02/19/16 25.0 0.30 0.55
MXIM 160219P00026000 P 02/19/16 26.0 0.40 0.70
MXIM 160219P00027000 P 02/19/16 27.0 0.55 0.85
MXIM 160219P00028000 P 02/19/16 28.0 0.75 1.05
MXIM 160219P00029000 P 02/19/16 29.0 0.95 1.30
MXIM 160219P00030000 P 02/19/16 30.0 1.25 1.55
MXIM 160219P00031000 P 02/19/16 31.0 1.55 1.90
MXIM 160219P00032000 P 02/19/16 32.0 1.95 2.25
MXIM 160219P00033000 P 02/19/16 33.0 2.35 2.70
MXIM 160219P00034000 P 02/19/16 34.0 2.85 3.20
MXIM 160219P00035000 P 02/19/16 35.0 3.40 3.80
MXIM 160219P00036000 P 02/19/16 36.0 4.00 4.40
MXIM 160219P00037000 P 02/19/16 37.0 4.70 5.10
MXIM 160219P00038000 P 02/19/16 38.0 5.40 5.80
MXIM 160219P00039000 P 02/19/16 39.0 6.20 6.60
MXIM 160219P00040000 P 02/19/16 40.0 6.70 7.50
MXIM 160219P00041000 P 02/19/16 41.0 7.60 8.30
MXIM 160219P00042000 P 02/19/16 42.0 8.50 9.30
MXIM 160219P00043000 P 02/19/16 43.0 9.30 10.30
MXIM 160219P00044000 P 02/19/16 44.0 10.30 11.40
MXIM 160219P00045000 P 02/19/16 45.0 11.30 12.10
MXIM 160219P00046000 P 02/19/16 46.0 12.30 13.10
MXIM 160219P00047000 P 02/19/16 47.0 13.20 14.20
MXIM 160219P00048000 P 02/19/16 48.0 13.80 15.20

OPRA data is delayed 15 minutes.