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 (2015-04-03)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 150515C00020000 C 05/15/15 20.0 14.10 15.20
MXIM 150515C00021000 C 05/15/15 21.0 12.30 15.40
MXIM 150515C00022000 C 05/15/15 22.0 11.30 14.40
MXIM 150515C00023000 C 05/15/15 23.0 10.30 13.40
MXIM 150515C00024000 C 05/15/15 24.0 9.30 12.40
MXIM 150515C00025000 C 05/15/15 25.0 9.30 11.00
MXIM 150515C00026000 C 05/15/15 26.0 8.40 9.20
MXIM 150515C00027000 C 05/15/15 27.0 7.40 8.40
MXIM 150515C00028000 C 05/15/15 28.0 6.50 7.30
MXIM 150515C00029000 C 05/15/15 29.0 5.50 6.30
MXIM 150515C00030000 C 05/15/15 30.0 4.50 5.40
MXIM 150515C00031000 C 05/15/15 31.0 3.60 4.50
MXIM 150515C00032000 C 05/15/15 32.0 2.80 3.60
MXIM 150515C00033000 C 05/15/15 33.0 2.05 2.25
MXIM 150515C00034000 C 05/15/15 34.0 1.40 1.60
MXIM 150515C00035000 C 05/15/15 35.0 0.90 1.05
MXIM 150515C00036000 C 05/15/15 36.0 0.50 0.70
MXIM 150515C00037000 C 05/15/15 37.0 0.30 0.40
MXIM 150515C00038000 C 05/15/15 38.0 0.15 0.25
MXIM 150515C00039000 C 05/15/15 39.0 0.05 0.15
MXIM 150515C00040000 C 05/15/15 40.0 0.00 0.10
MXIM 150515C00041000 C 05/15/15 41.0 0.00 0.10
MXIM 150515C00042000 C 05/15/15 42.0 0.00 0.05
MXIM 150515P00020000 P 05/15/15 20.0 0.00 0.05
MXIM 150515P00021000 P 05/15/15 21.0 0.00 0.05
MXIM 150515P00022000 P 05/15/15 22.0 0.00 0.05
MXIM 150515P00023000 P 05/15/15 23.0 0.00 0.05
MXIM 150515P00024000 P 05/15/15 24.0 0.00 0.05
MXIM 150515P00025000 P 05/15/15 25.0 0.00 0.05
MXIM 150515P00026000 P 05/15/15 26.0 0.00 0.05
MXIM 150515P00027000 P 05/15/15 27.0 0.00 0.10
MXIM 150515P00028000 P 05/15/15 28.0 0.00 0.10
MXIM 150515P00029000 P 05/15/15 29.0 0.00 0.10
MXIM 150515P00030000 P 05/15/15 30.0 0.05 0.15
MXIM 150515P00031000 P 05/15/15 31.0 0.15 0.25
MXIM 150515P00032000 P 05/15/15 32.0 0.25 0.40
MXIM 150515P00033000 P 05/15/15 33.0 0.50 0.65
MXIM 150515P00034000 P 05/15/15 34.0 0.80 0.95
MXIM 150515P00035000 P 05/15/15 35.0 1.30 1.45
MXIM 150515P00036000 P 05/15/15 36.0 1.90 2.10
MXIM 150515P00037000 P 05/15/15 37.0 2.65 2.90
MXIM 150515P00038000 P 05/15/15 38.0 3.00 3.80
MXIM 150515P00039000 P 05/15/15 39.0 3.90 4.70
MXIM 150515P00040000 P 05/15/15 40.0 4.80 5.70
MXIM 150515P00041000 P 05/15/15 41.0 5.70 6.60
MXIM 150515P00042000 P 05/15/15 42.0 6.70 7.60
MXIM 150821C00020000 C 08/21/15 20.0 14.30 15.90
MXIM 150821C00021000 C 08/21/15 21.0 12.30 15.30
MXIM 150821C00022000 C 08/21/15 22.0 11.60 14.30
MXIM 150821C00023000 C 08/21/15 23.0 10.60 13.30
MXIM 150821C00024000 C 08/21/15 24.0 10.10 12.30
MXIM 150821C00025000 C 08/21/15 25.0 9.40 11.00
MXIM 150821C00026000 C 08/21/15 26.0 8.40 9.20
MXIM 150821C00027000 C 08/21/15 27.0 7.30 8.30
MXIM 150821C00028000 C 08/21/15 28.0 6.50 7.30
MXIM 150821C00029000 C 08/21/15 29.0 5.70 6.60
MXIM 150821C00030000 C 08/21/15 30.0 4.80 5.60
MXIM 150821C00031000 C 08/21/15 31.0 4.00 4.30
MXIM 150821C00032000 C 08/21/15 32.0 3.30 3.60
MXIM 150821C00033000 C 08/21/15 33.0 2.65 2.85
MXIM 150821C00034000 C 08/21/15 34.0 2.10 2.25
MXIM 150821C00035000 C 08/21/15 35.0 1.60 1.75
MXIM 150821C00036000 C 08/21/15 36.0 1.20 1.35
MXIM 150821C00037000 C 08/21/15 37.0 0.85 1.00
MXIM 150821C00038000 C 08/21/15 38.0 0.60 0.75
MXIM 150821C00039000 C 08/21/15 39.0 0.45 0.60
MXIM 150821C00040000 C 08/21/15 40.0 0.30 0.45
MXIM 150821C00041000 C 08/21/15 41.0 0.20 0.35
MXIM 150821C00042000 C 08/21/15 42.0 0.10 0.25
MXIM 150821C00043000 C 08/21/15 43.0 0.05 0.15
MXIM 150821C00044000 C 08/21/15 44.0 0.05 0.15
MXIM 150821P00020000 P 08/21/15 20.0 0.00 0.10
MXIM 150821P00021000 P 08/21/15 21.0 0.00 0.10
MXIM 150821P00022000 P 08/21/15 22.0 0.00 0.10
MXIM 150821P00023000 P 08/21/15 23.0 0.00 0.10
MXIM 150821P00024000 P 08/21/15 24.0 0.05 0.15
MXIM 150821P00025000 P 08/21/15 25.0 0.10 0.20
MXIM 150821P00026000 P 08/21/15 26.0 0.10 0.25
MXIM 150821P00027000 P 08/21/15 27.0 0.20 0.30
MXIM 150821P00028000 P 08/21/15 28.0 0.25 0.45
MXIM 150821P00029000 P 08/21/15 29.0 0.40 0.55
MXIM 150821P00030000 P 08/21/15 30.0 0.55 0.75
MXIM 150821P00031000 P 08/21/15 31.0 0.80 0.95
MXIM 150821P00032000 P 08/21/15 32.0 1.05 1.25
MXIM 150821P00033000 P 08/21/15 33.0 1.40 1.60
MXIM 150821P00034000 P 08/21/15 34.0 1.85 2.05
MXIM 150821P00035000 P 08/21/15 35.0 2.35 2.60
MXIM 150821P00036000 P 08/21/15 36.0 3.00 3.20
MXIM 150821P00037000 P 08/21/15 37.0 3.70 3.90
MXIM 150821P00038000 P 08/21/15 38.0 4.40 4.70
MXIM 150821P00039000 P 08/21/15 39.0 4.80 5.50
MXIM 150821P00040000 P 08/21/15 40.0 5.50 6.40
MXIM 150821P00041000 P 08/21/15 41.0 6.40 7.40
MXIM 150821P00042000 P 08/21/15 42.0 7.40 8.40
MXIM 150821P00043000 P 08/21/15 43.0 8.40 9.20
MXIM 150821P00044000 P 08/21/15 44.0 9.30 10.30
MXIM 151120C00020000 C 11/20/15 20.0 14.30 15.80
MXIM 151120C00021000 C 11/20/15 21.0 12.20 15.30
MXIM 151120C00022000 C 11/20/15 22.0 11.80 14.30
MXIM 151120C00023000 C 11/20/15 23.0 10.90 13.30
MXIM 151120C00024000 C 11/20/15 24.0 10.30 12.30
MXIM 151120C00025000 C 11/20/15 25.0 9.40 10.20
MXIM 151120C00026000 C 11/20/15 26.0 8.50 9.00
MXIM 151120C00027000 C 11/20/15 27.0 7.60 8.10
MXIM 151120C00028000 C 11/20/15 28.0 6.70 7.50
MXIM 151120C00029000 C 11/20/15 29.0 5.90 6.70
MXIM 151120C00030000 C 11/20/15 30.0 5.10 5.40
MXIM 151120C00031000 C 11/20/15 31.0 4.40 4.70
MXIM 151120C00032000 C 11/20/15 32.0 3.70 4.00
MXIM 151120C00033000 C 11/20/15 33.0 3.10 3.40
MXIM 151120C00034000 C 11/20/15 34.0 2.60 2.85
MXIM 151120C00035000 C 11/20/15 35.0 2.10 2.35
MXIM 151120C00036000 C 11/20/15 36.0 1.70 1.95
MXIM 151120C00037000 C 11/20/15 37.0 1.30 1.55
MXIM 151120C00038000 C 11/20/15 38.0 1.00 1.25
MXIM 151120C00039000 C 11/20/15 39.0 0.75 1.00
MXIM 151120C00040000 C 11/20/15 40.0 0.55 0.80
MXIM 151120C00041000 C 11/20/15 41.0 0.40 0.60
MXIM 151120C00042000 C 11/20/15 42.0 0.30 0.50
MXIM 151120C00043000 C 11/20/15 43.0 0.20 0.40
MXIM 151120C00044000 C 11/20/15 44.0 0.15 0.30
MXIM 151120C00045000 C 11/20/15 45.0 0.10 0.20
MXIM 151120C00046000 C 11/20/15 46.0 0.05 0.15
MXIM 151120P00020000 P 11/20/15 20.0 0.00 0.15
MXIM 151120P00021000 P 11/20/15 21.0 0.05 0.15
MXIM 151120P00022000 P 11/20/15 22.0 0.10 0.20
MXIM 151120P00023000 P 11/20/15 23.0 0.10 0.25
MXIM 151120P00024000 P 11/20/15 24.0 0.15 0.30
MXIM 151120P00025000 P 11/20/15 25.0 0.25 0.40
MXIM 151120P00026000 P 11/20/15 26.0 0.35 0.50
MXIM 151120P00027000 P 11/20/15 27.0 0.45 0.65
MXIM 151120P00028000 P 11/20/15 28.0 0.60 0.80
MXIM 151120P00029000 P 11/20/15 29.0 0.80 1.00
MXIM 151120P00030000 P 11/20/15 30.0 1.05 1.25
MXIM 151120P00031000 P 11/20/15 31.0 1.30 1.55
MXIM 151120P00032000 P 11/20/15 32.0 1.65 1.90
MXIM 151120P00033000 P 11/20/15 33.0 2.05 2.30
MXIM 151120P00034000 P 11/20/15 34.0 2.50 2.80
MXIM 151120P00035000 P 11/20/15 35.0 3.10 3.40
MXIM 151120P00036000 P 11/20/15 36.0 3.70 4.00
MXIM 151120P00037000 P 11/20/15 37.0 4.30 4.60
MXIM 151120P00038000 P 11/20/15 38.0 5.00 5.30
MXIM 151120P00039000 P 11/20/15 39.0 5.80 6.10
MXIM 151120P00040000 P 11/20/15 40.0 6.60 6.90
MXIM 151120P00041000 P 11/20/15 41.0 6.90 7.80
MXIM 151120P00042000 P 11/20/15 42.0 7.80 8.70
MXIM 151120P00043000 P 11/20/15 43.0 8.70 9.60
MXIM 151120P00044000 P 11/20/15 44.0 10.00 10.50
MXIM 151120P00045000 P 11/20/15 45.0 10.60 11.70
MXIM 151120P00046000 P 11/20/15 46.0 11.60 12.50
MXIM 160115C00015000 C 01/15/16 15.0 19.10 21.10
MXIM 160115C00018000 C 01/15/16 18.0 15.20 18.30
MXIM 160115C00020000 C 01/15/16 20.0 14.20 15.50
MXIM 160115C00023000 C 01/15/16 23.0 11.30 12.70
MXIM 160115C00025000 C 01/15/16 25.0 9.40 11.20
MXIM 160115C00027000 C 01/15/16 27.0 7.60 8.40
MXIM 160115C00030000 C 01/15/16 30.0 5.20 5.60
MXIM 160115C00031000 C 01/15/16 31.0 4.50 4.90
MXIM 160115C00032000 C 01/15/16 32.0 3.90 4.20
MXIM 160115C00033000 C 01/15/16 33.0 3.30 3.60
MXIM 160115C00034000 C 01/15/16 34.0 2.75 3.10
MXIM 160115C00035000 C 01/15/16 35.0 2.30 2.60
MXIM 160115C00036000 C 01/15/16 36.0 1.85 2.15
MXIM 160115C00037000 C 01/15/16 37.0 1.50 1.80
MXIM 160115C00038000 C 01/15/16 38.0 1.20 1.45
MXIM 160115C00039000 C 01/15/16 39.0 0.90 1.20
MXIM 160115C00040000 C 01/15/16 40.0 0.70 0.95
MXIM 160115C00045000 C 01/15/16 45.0 0.15 0.30
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 160115P00020000 P 01/15/16 20.0 0.05 0.15
MXIM 160115P00023000 P 01/15/16 23.0 0.20 0.35
MXIM 160115P00025000 P 01/15/16 25.0 0.35 0.50
MXIM 160115P00027000 P 01/15/16 27.0 0.60 0.80
MXIM 160115P00030000 P 01/15/16 30.0 1.25 1.50
MXIM 160115P00031000 P 01/15/16 31.0 1.55 1.80
MXIM 160115P00032000 P 01/15/16 32.0 1.90 2.15
MXIM 160115P00033000 P 01/15/16 33.0 2.30 2.55
MXIM 160115P00034000 P 01/15/16 34.0 2.80 3.00
MXIM 160115P00035000 P 01/15/16 35.0 3.30 3.60
MXIM 160115P00036000 P 01/15/16 36.0 3.90 4.20
MXIM 160115P00037000 P 01/15/16 37.0 4.50 4.80
MXIM 160115P00038000 P 01/15/16 38.0 5.20 5.50
MXIM 160115P00039000 P 01/15/16 39.0 6.00 6.30
MXIM 160115P00040000 P 01/15/16 40.0 6.70 7.10
MXIM 160115P00045000 P 01/15/16 45.0 10.60 11.60

OPRA data is delayed 15 minutes.