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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 170217C00027000 C 02/17/17 27.0 13.70 15.20
MXIM 170217C00028000 C 02/17/17 28.0 11.40 14.80
MXIM 170217C00029000 C 02/17/17 29.0 10.30 13.80
MXIM 170217C00030000 C 02/17/17 30.0 9.20 12.80
MXIM 170217C00031000 C 02/17/17 31.0 8.20 11.80
MXIM 170217C00032000 C 02/17/17 32.0 7.10 10.90
MXIM 170217C00033000 C 02/17/17 33.0 6.10 9.90
MXIM 170217C00034000 C 02/17/17 34.0 6.80 8.20
MXIM 170217C00035000 C 02/17/17 35.0 4.30 7.80
MXIM 170217C00036000 C 02/17/17 36.0 3.40 6.70
MXIM 170217C00037000 C 02/17/17 37.0 4.00 5.30
MXIM 170217C00038000 C 02/17/17 38.0 3.50 3.80
MXIM 170217C00039000 C 02/17/17 39.0 2.60 3.00
MXIM 170217C00040000 C 02/17/17 40.0 2.05 2.20
MXIM 170217C00041000 C 02/17/17 41.0 1.25 1.65
MXIM 170217C00042000 C 02/17/17 42.0 0.90 1.10
MXIM 170217C00043000 C 02/17/17 43.0 0.55 0.80
MXIM 170217C00044000 C 02/17/17 44.0 0.30 0.50
MXIM 170217C00045000 C 02/17/17 45.0 0.15 0.40
MXIM 170217C00046000 C 02/17/17 46.0 0.05 0.30
MXIM 170217C00047000 C 02/17/17 47.0 0.00 0.25
MXIM 170217C00048000 C 02/17/17 48.0 0.00 1.40
MXIM 170217C00049000 C 02/17/17 49.0 0.00 0.20
MXIM 170217C00050000 C 02/17/17 50.0 0.00 0.15
MXIM 170217P00027000 P 02/17/17 27.0 0.00 0.65
MXIM 170217P00028000 P 02/17/17 28.0 0.00 0.50
MXIM 170217P00029000 P 02/17/17 29.0 0.00 2.10
MXIM 170217P00030000 P 02/17/17 30.0 0.00 0.50
MXIM 170217P00031000 P 02/17/17 31.0 0.00 2.05
MXIM 170217P00032000 P 02/17/17 32.0 0.00 0.50
MXIM 170217P00033000 P 02/17/17 33.0 0.00 0.55
MXIM 170217P00034000 P 02/17/17 34.0 0.00 0.65
MXIM 170217P00035000 P 02/17/17 35.0 0.00 0.35
MXIM 170217P00036000 P 02/17/17 36.0 0.00 0.40
MXIM 170217P00037000 P 02/17/17 37.0 0.05 0.35
MXIM 170217P00038000 P 02/17/17 38.0 0.20 0.45
MXIM 170217P00039000 P 02/17/17 39.0 0.45 0.65
MXIM 170217P00040000 P 02/17/17 40.0 0.65 0.95
MXIM 170217P00041000 P 02/17/17 41.0 1.05 1.45
MXIM 170217P00042000 P 02/17/17 42.0 1.60 2.00
MXIM 170217P00043000 P 02/17/17 43.0 2.20 2.65
MXIM 170217P00044000 P 02/17/17 44.0 1.15 3.40
MXIM 170217P00045000 P 02/17/17 45.0 2.00 4.80
MXIM 170217P00046000 P 02/17/17 46.0 2.90 6.30
MXIM 170217P00047000 P 02/17/17 47.0 4.90 7.10
MXIM 170217P00048000 P 02/17/17 48.0 6.30 7.90
MXIM 170217P00049000 P 02/17/17 49.0 5.70 9.30
MXIM 170217P00050000 P 02/17/17 50.0 7.70 10.30
MXIM 170519C00026000 C 05/19/17 26.0 13.80 16.40
MXIM 170519C00027000 C 05/19/17 27.0 11.90 15.70
MXIM 170519C00028000 C 05/19/17 28.0 10.90 14.70
MXIM 170519C00029000 C 05/19/17 29.0 9.90 13.90
MXIM 170519C00030000 C 05/19/17 30.0 9.00 12.70
MXIM 170519C00031000 C 05/19/17 31.0 8.00 11.80
MXIM 170519C00032000 C 05/19/17 32.0 7.10 10.70
MXIM 170519C00033000 C 05/19/17 33.0 6.10 9.90
MXIM 170519C00034000 C 05/19/17 34.0 5.10 9.00
MXIM 170519C00035000 C 05/19/17 35.0 4.50 8.10
MXIM 170519C00036000 C 05/19/17 36.0 5.20 6.30
MXIM 170519C00037000 C 05/19/17 37.0 4.80 5.20
MXIM 170519C00038000 C 05/19/17 38.0 4.00 4.50
MXIM 170519C00039000 C 05/19/17 39.0 3.30 3.80
MXIM 170519C00040000 C 05/19/17 40.0 2.65 3.20
MXIM 170519C00041000 C 05/19/17 41.0 2.10 2.60
MXIM 170519C00042000 C 05/19/17 42.0 1.60 2.10
MXIM 170519C00043000 C 05/19/17 43.0 1.25 1.70
MXIM 170519C00044000 C 05/19/17 44.0 1.00 1.35
MXIM 170519C00045000 C 05/19/17 45.0 0.65 1.10
MXIM 170519C00046000 C 05/19/17 46.0 0.35 0.85
MXIM 170519C00047000 C 05/19/17 47.0 0.30 0.70
MXIM 170519C00048000 C 05/19/17 48.0 0.15 0.50
MXIM 170519C00049000 C 05/19/17 49.0 0.10 0.40
MXIM 170519C00050000 C 05/19/17 50.0 0.05 0.30
MXIM 170519P00026000 P 05/19/17 26.0 0.00 0.15
MXIM 170519P00027000 P 05/19/17 27.0 0.00 0.15
MXIM 170519P00028000 P 05/19/17 28.0 0.00 0.15
MXIM 170519P00029000 P 05/19/17 29.0 0.00 0.20
MXIM 170519P00030000 P 05/19/17 30.0 0.00 0.30
MXIM 170519P00031000 P 05/19/17 31.0 0.05 0.35
MXIM 170519P00032000 P 05/19/17 32.0 0.05 0.40
MXIM 170519P00033000 P 05/19/17 33.0 0.10 0.45
MXIM 170519P00034000 P 05/19/17 34.0 0.30 0.55
MXIM 170519P00035000 P 05/19/17 35.0 0.40 0.75
MXIM 170519P00036000 P 05/19/17 36.0 0.55 0.85
MXIM 170519P00037000 P 05/19/17 37.0 0.80 1.15
MXIM 170519P00038000 P 05/19/17 38.0 0.90 1.40
MXIM 170519P00039000 P 05/19/17 39.0 1.35 1.80
MXIM 170519P00040000 P 05/19/17 40.0 1.75 2.20
MXIM 170519P00041000 P 05/19/17 41.0 2.10 2.60
MXIM 170519P00042000 P 05/19/17 42.0 2.60 3.20
MXIM 170519P00043000 P 05/19/17 43.0 3.30 3.80
MXIM 170519P00044000 P 05/19/17 44.0 3.90 4.50
MXIM 170519P00045000 P 05/19/17 45.0 4.50 5.20
MXIM 170519P00046000 P 05/19/17 46.0 5.00 6.00
MXIM 170519P00047000 P 05/19/17 47.0 4.60 7.90
MXIM 170519P00048000 P 05/19/17 48.0 5.40 8.80
MXIM 170519P00049000 P 05/19/17 49.0 5.90 9.70
MXIM 170519P00050000 P 05/19/17 50.0 7.60 10.60
MXIM 170818C00026000 C 08/18/17 26.0 13.60 16.10
MXIM 170818C00027000 C 08/18/17 27.0 11.90 15.70
MXIM 170818C00028000 C 08/18/17 28.0 10.90 14.70
MXIM 170818C00029000 C 08/18/17 29.0 10.10 13.70
MXIM 170818C00030000 C 08/18/17 30.0 9.10 12.90
MXIM 170818C00031000 C 08/18/17 31.0 8.10 11.90
MXIM 170818C00032000 C 08/18/17 32.0 7.30 11.00
MXIM 170818C00033000 C 08/18/17 33.0 7.10 10.60
MXIM 170818C00034000 C 08/18/17 34.0 7.20 9.80
MXIM 170818C00035000 C 08/18/17 35.0 6.60 8.80
MXIM 170818C00036000 C 08/18/17 36.0 5.80 6.50
MXIM 170818C00037000 C 08/18/17 37.0 5.00 5.80
MXIM 170818C00038000 C 08/18/17 38.0 4.40 5.10
MXIM 170818C00039000 C 08/18/17 39.0 3.90 4.50
MXIM 170818C00040000 C 08/18/17 40.0 3.30 3.80
MXIM 170818C00041000 C 08/18/17 41.0 2.45 3.30
MXIM 170818C00042000 C 08/18/17 42.0 2.30 2.90
MXIM 170818C00043000 C 08/18/17 43.0 1.80 2.40
MXIM 170818C00044000 C 08/18/17 44.0 1.45 1.75
MXIM 170818C00045000 C 08/18/17 45.0 1.20 1.75
MXIM 170818C00046000 C 08/18/17 46.0 0.85 1.45
MXIM 170818C00047000 C 08/18/17 47.0 0.70 1.15
MXIM 170818C00048000 C 08/18/17 48.0 0.40 1.00
MXIM 170818C00049000 C 08/18/17 49.0 0.35 0.80
MXIM 170818C00050000 C 08/18/17 50.0 0.25 0.70
MXIM 170818P00026000 P 08/18/17 26.0 0.05 0.30
MXIM 170818P00027000 P 08/18/17 27.0 0.05 0.35
MXIM 170818P00028000 P 08/18/17 28.0 0.10 0.45
MXIM 170818P00029000 P 08/18/17 29.0 0.15 0.50
MXIM 170818P00030000 P 08/18/17 30.0 0.10 0.60
MXIM 170818P00031000 P 08/18/17 31.0 0.35 0.65
MXIM 170818P00032000 P 08/18/17 32.0 0.45 0.85
MXIM 170818P00033000 P 08/18/17 33.0 0.55 0.95
MXIM 170818P00034000 P 08/18/17 34.0 0.70 1.10
MXIM 170818P00035000 P 08/18/17 35.0 0.95 1.35
MXIM 170818P00036000 P 08/18/17 36.0 1.05 1.55
MXIM 170818P00037000 P 08/18/17 37.0 1.40 1.90
MXIM 170818P00038000 P 08/18/17 38.0 1.60 2.20
MXIM 170818P00039000 P 08/18/17 39.0 2.00 2.55
MXIM 170818P00040000 P 08/18/17 40.0 2.35 3.00
MXIM 170818P00041000 P 08/18/17 41.0 2.90 3.50
MXIM 170818P00042000 P 08/18/17 42.0 3.40 4.00
MXIM 170818P00043000 P 08/18/17 43.0 4.00 4.60
MXIM 170818P00044000 P 08/18/17 44.0 4.60 5.30
MXIM 170818P00045000 P 08/18/17 45.0 5.20 5.80
MXIM 170818P00046000 P 08/18/17 46.0 5.70 6.70
MXIM 170818P00047000 P 08/18/17 47.0 6.50 7.50
MXIM 170818P00048000 P 08/18/17 48.0 6.90 8.30
MXIM 170818P00049000 P 08/18/17 49.0 7.20 10.30
MXIM 170818P00050000 P 08/18/17 50.0 8.50 10.20
MXIM 180119C00018000 C 01/19/18 18.0 20.90 24.40
MXIM 180119C00020000 C 01/19/18 20.0 19.00 23.80
MXIM 180119C00023000 C 01/19/18 23.0 16.00 20.70
MXIM 180119C00025000 C 01/19/18 25.0 14.00 18.50
MXIM 180119C00028000 C 01/19/18 28.0 11.10 14.50
MXIM 180119C00030000 C 01/19/18 30.0 9.50 12.40
MXIM 180119C00032000 C 01/19/18 32.0 9.10 11.50
MXIM 180119C00035000 C 01/19/18 35.0 7.00 7.90
MXIM 180119C00037000 C 01/19/18 37.0 5.40 6.50
MXIM 180119C00040000 C 01/19/18 40.0 4.00 4.70
MXIM 180119C00042000 C 01/19/18 42.0 2.95 3.70
MXIM 180119C00045000 C 01/19/18 45.0 1.70 2.55
MXIM 180119C00050000 C 01/19/18 50.0 0.55 1.20
MXIM 180119C00055000 C 01/19/18 55.0 0.10 0.45
MXIM 180119P00018000 P 01/19/18 18.0 0.00 0.20
MXIM 180119P00020000 P 01/19/18 20.0 0.00 0.25
MXIM 180119P00023000 P 01/19/18 23.0 0.05 0.45
MXIM 180119P00025000 P 01/19/18 25.0 0.15 0.60
MXIM 180119P00028000 P 01/19/18 28.0 0.40 0.90
MXIM 180119P00030000 P 01/19/18 30.0 0.65 1.20
MXIM 180119P00032000 P 01/19/18 32.0 1.00 1.55
MXIM 180119P00035000 P 01/19/18 35.0 1.65 2.30
MXIM 180119P00037000 P 01/19/18 37.0 1.85 2.90
MXIM 180119P00040000 P 01/19/18 40.0 2.85 4.10
MXIM 180119P00042000 P 01/19/18 42.0 4.10 5.20
MXIM 180119P00045000 P 01/19/18 45.0 6.20 7.00
MXIM 180119P00050000 P 01/19/18 50.0 8.40 10.80
MXIM 180119P00055000 P 01/19/18 55.0 12.40 15.50
MXIM 190118C00020000 C 01/18/19 20.0 18.90 22.90
MXIM 190118C00023000 C 01/18/19 23.0 16.00 20.80
MXIM 190118C00025000 C 01/18/19 25.0 14.10 18.60
MXIM 190118C00028000 C 01/18/19 28.0 11.50 16.00
MXIM 190118C00030000 C 01/18/19 30.0 9.90 14.30
MXIM 190118C00033000 C 01/18/19 33.0 9.30 10.20
MXIM 190118C00035000 C 01/18/19 35.0 8.00 8.90
MXIM 190118C00037000 C 01/18/19 37.0 6.70 7.70
MXIM 190118C00040000 C 01/18/19 40.0 5.10 6.10
MXIM 190118C00042000 C 01/18/19 42.0 4.10 5.10
MXIM 190118C00045000 C 01/18/19 45.0 2.85 3.90
MXIM 190118C00047000 C 01/18/19 47.0 2.20 3.30
MXIM 190118C00050000 C 01/18/19 50.0 1.40 2.45
MXIM 190118C00055000 C 01/18/19 55.0 0.60 1.45
MXIM 190118P00020000 P 01/18/19 20.0 0.25 0.80
MXIM 190118P00023000 P 01/18/19 23.0 0.55 1.15
MXIM 190118P00025000 P 01/18/19 25.0 0.80 1.45
MXIM 190118P00028000 P 01/18/19 28.0 1.35 2.05
MXIM 190118P00030000 P 01/18/19 30.0 1.75 2.55
MXIM 190118P00033000 P 01/18/19 33.0 2.60 3.30
MXIM 190118P00035000 P 01/18/19 35.0 2.50 4.00
MXIM 190118P00037000 P 01/18/19 37.0 3.20 4.80
MXIM 190118P00040000 P 01/18/19 40.0 4.60 6.20
MXIM 190118P00042000 P 01/18/19 42.0 5.60 7.20
MXIM 190118P00045000 P 01/18/19 45.0 7.30 9.00
MXIM 190118P00047000 P 01/18/19 47.0 8.60 10.40
MXIM 190118P00050000 P 01/18/19 50.0 10.90 12.60
MXIM 190118P00055000 P 01/18/19 55.0 13.50 17.90

OPRA data is delayed 15 minutes.