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 (2014-07-04)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 140920C00023000 C 09/20/14 23.0 6.60 10.00
MXIM 140920C00024000 C 09/20/14 24.0 6.30 7.60
MXIM 140920C00025000 C 09/20/14 25.0 5.70 6.10
MXIM 140920C00026000 C 09/20/14 26.0 4.30 5.60
MXIM 140920C00027000 C 09/20/14 27.0 3.70 4.10
MXIM 140920C00028000 C 09/20/14 28.0 2.75 3.10
MXIM 140920C00029000 C 09/20/14 29.0 1.80 2.10
MXIM 140920C00030000 C 09/20/14 30.0 1.00 1.15
MXIM 140920C00031000 C 09/20/14 31.0 0.40 0.50
MXIM 140920C00032000 C 09/20/14 32.0 0.10 0.15
MXIM 140920C00033000 C 09/20/14 33.0 0.00 0.10
MXIM 140920C00034000 C 09/20/14 34.0 0.00 0.05
MXIM 140920C00035000 C 09/20/14 35.0 0.00 0.05
MXIM 140920C00036000 C 09/20/14 36.0 0.00 0.05
MXIM 140920C00037000 C 09/20/14 37.0 0.00 0.05
MXIM 140920C00038000 C 09/20/14 38.0 0.00 0.05
MXIM 140920C00039000 C 09/20/14 39.0 0.00 0.05
MXIM 140920C00040000 C 09/20/14 40.0 0.00 0.05
MXIM 140920C00041000 C 09/20/14 41.0 0.00 0.05
MXIM 140920C00042000 C 09/20/14 42.0 0.00 0.05
MXIM 140920P00023000 P 09/20/14 23.0 0.00 0.05
MXIM 140920P00024000 P 09/20/14 24.0 0.00 0.05
MXIM 140920P00025000 P 09/20/14 25.0 0.00 0.05
MXIM 140920P00026000 P 09/20/14 26.0 0.00 0.05
MXIM 140920P00027000 P 09/20/14 27.0 0.00 0.05
MXIM 140920P00028000 P 09/20/14 28.0 0.00 0.05
MXIM 140920P00029000 P 09/20/14 29.0 0.00 0.10
MXIM 140920P00030000 P 09/20/14 30.0 0.15 0.25
MXIM 140920P00031000 P 09/20/14 31.0 0.45 0.60
MXIM 140920P00032000 P 09/20/14 32.0 1.15 1.30
MXIM 140920P00033000 P 09/20/14 33.0 1.55 2.30
MXIM 140920P00034000 P 09/20/14 34.0 2.50 3.30
MXIM 140920P00035000 P 09/20/14 35.0 3.50 4.30
MXIM 140920P00036000 P 09/20/14 36.0 4.50 5.30
MXIM 140920P00037000 P 09/20/14 37.0 5.50 6.30
MXIM 140920P00038000 P 09/20/14 38.0 6.50 7.30
MXIM 140920P00039000 P 09/20/14 39.0 7.40 8.30
MXIM 140920P00040000 P 09/20/14 40.0 8.40 9.30
MXIM 140920P00041000 P 09/20/14 41.0 8.20 11.50
MXIM 140920P00042000 P 09/20/14 42.0 10.00 11.60
MXIM 141018C00023000 C 10/18/14 23.0 7.70 8.60
MXIM 141018C00024000 C 10/18/14 24.0 6.70 7.60
MXIM 141018C00025000 C 10/18/14 25.0 5.70 6.60
MXIM 141018C00026000 C 10/18/14 26.0 4.70 5.60
MXIM 141018C00027000 C 10/18/14 27.0 3.80 4.60
MXIM 141018C00028000 C 10/18/14 28.0 2.85 3.60
MXIM 141018C00029000 C 10/18/14 29.0 1.95 2.55
MXIM 141018C00030000 C 10/18/14 30.0 1.25 1.40
MXIM 141018C00031000 C 10/18/14 31.0 0.65 0.75
MXIM 141018C00032000 C 10/18/14 32.0 0.30 0.40
MXIM 141018C00033000 C 10/18/14 33.0 0.15 0.20
MXIM 141018C00034000 C 10/18/14 34.0 0.00 0.10
MXIM 141018C00035000 C 10/18/14 35.0 0.00 0.10
MXIM 141018C00036000 C 10/18/14 36.0 0.00 0.05
MXIM 141018C00037000 C 10/18/14 37.0 0.00 0.05
MXIM 141018C00038000 C 10/18/14 38.0 0.00 0.05
MXIM 141018C00039000 C 10/18/14 39.0 0.00 0.05
MXIM 141018P00023000 P 10/18/14 23.0 0.00 0.05
MXIM 141018P00024000 P 10/18/14 24.0 0.00 0.05
MXIM 141018P00025000 P 10/18/14 25.0 0.00 0.05
MXIM 141018P00026000 P 10/18/14 26.0 0.00 0.10
MXIM 141018P00027000 P 10/18/14 27.0 0.00 0.10
MXIM 141018P00028000 P 10/18/14 28.0 0.05 0.15
MXIM 141018P00029000 P 10/18/14 29.0 0.20 0.25
MXIM 141018P00030000 P 10/18/14 30.0 0.40 0.50
MXIM 141018P00031000 P 10/18/14 31.0 0.75 0.90
MXIM 141018P00032000 P 10/18/14 32.0 1.35 1.50
MXIM 141018P00033000 P 10/18/14 33.0 2.10 2.40
MXIM 141018P00034000 P 10/18/14 34.0 2.55 3.30
MXIM 141018P00035000 P 10/18/14 35.0 3.50 4.30
MXIM 141018P00036000 P 10/18/14 36.0 4.50 5.30
MXIM 141018P00037000 P 10/18/14 37.0 5.40 6.30
MXIM 141018P00038000 P 10/18/14 38.0 6.40 7.30
MXIM 141018P00039000 P 10/18/14 39.0 7.40 8.30
MXIM 141122C00018000 C 11/22/14 18.0 12.00 14.30
MXIM 141122C00019000 C 11/22/14 19.0 10.30 14.10
MXIM 141122C00020000 C 11/22/14 20.0 9.40 13.10
MXIM 141122C00021000 C 11/22/14 21.0 9.70 10.60
MXIM 141122C00023000 C 11/22/14 23.0 7.70 8.60
MXIM 141122C00024000 C 11/22/14 24.0 6.70 7.70
MXIM 141122C00025000 C 11/22/14 25.0 5.80 6.70
MXIM 141122C00026000 C 11/22/14 26.0 4.80 5.60
MXIM 141122C00027000 C 11/22/14 27.0 3.90 4.70
MXIM 141122C00028000 C 11/22/14 28.0 3.00 3.70
MXIM 141122C00029000 C 11/22/14 29.0 2.35 2.50
MXIM 141122C00030000 C 11/22/14 30.0 1.65 1.80
MXIM 141122C00031000 C 11/22/14 31.0 1.10 1.20
MXIM 141122C00032000 C 11/22/14 32.0 0.65 0.80
MXIM 141122C00033000 C 11/22/14 33.0 0.35 0.50
MXIM 141122C00034000 C 11/22/14 34.0 0.15 0.30
MXIM 141122C00035000 C 11/22/14 35.0 0.10 0.15
MXIM 141122C00036000 C 11/22/14 36.0 0.00 0.10
MXIM 141122C00037000 C 11/22/14 37.0 0.00 0.10
MXIM 141122C00038000 C 11/22/14 38.0 0.00 0.05
MXIM 141122C00039000 C 11/22/14 39.0 0.00 0.05
MXIM 141122C00040000 C 11/22/14 40.0 0.00 0.05
MXIM 141122C00041000 C 11/22/14 41.0 0.00 0.05
MXIM 141122C00042000 C 11/22/14 42.0 0.00 0.05
MXIM 141122C00043000 C 11/22/14 43.0 0.00 0.05
MXIM 141122C00044000 C 11/22/14 44.0 0.00 0.05
MXIM 141122P00018000 P 11/22/14 18.0 0.00 0.05
MXIM 141122P00019000 P 11/22/14 19.0 0.00 0.05
MXIM 141122P00020000 P 11/22/14 20.0 0.00 0.05
MXIM 141122P00021000 P 11/22/14 21.0 0.00 0.05
MXIM 141122P00023000 P 11/22/14 23.0 0.00 0.10
MXIM 141122P00024000 P 11/22/14 24.0 0.00 0.10
MXIM 141122P00025000 P 11/22/14 25.0 0.05 0.15
MXIM 141122P00026000 P 11/22/14 26.0 0.10 0.20
MXIM 141122P00027000 P 11/22/14 27.0 0.20 0.30
MXIM 141122P00028000 P 11/22/14 28.0 0.35 0.45
MXIM 141122P00029000 P 11/22/14 29.0 0.55 0.70
MXIM 141122P00030000 P 11/22/14 30.0 0.90 1.05
MXIM 141122P00031000 P 11/22/14 31.0 1.35 1.50
MXIM 141122P00032000 P 11/22/14 32.0 1.95 2.15
MXIM 141122P00033000 P 11/22/14 33.0 2.65 2.90
MXIM 141122P00034000 P 11/22/14 34.0 2.95 3.70
MXIM 141122P00035000 P 11/22/14 35.0 3.90 4.70
MXIM 141122P00036000 P 11/22/14 36.0 4.80 5.60
MXIM 141122P00037000 P 11/22/14 37.0 5.80 6.60
MXIM 141122P00038000 P 11/22/14 38.0 6.50 7.70
MXIM 141122P00039000 P 11/22/14 39.0 7.60 8.60
MXIM 141122P00040000 P 11/22/14 40.0 8.70 9.60
MXIM 141122P00041000 P 11/22/14 41.0 8.40 11.60
MXIM 141122P00042000 P 11/22/14 42.0 9.20 12.50
MXIM 141122P00043000 P 11/22/14 43.0 10.20 13.80
MXIM 141122P00044000 P 11/22/14 44.0 12.00 13.80
MXIM 150117C00015000 C 01/17/15 15.0 14.60 16.60
MXIM 150117C00018000 C 01/17/15 18.0 11.30 15.10
MXIM 150117C00019000 C 01/17/15 19.0 10.50 14.10
MXIM 150117C00020000 C 01/17/15 20.0 9.50 13.10
MXIM 150117C00021000 C 01/17/15 21.0 9.10 11.20
MXIM 150117C00023000 C 01/17/15 23.0 7.70 8.70
MXIM 150117C00024000 C 01/17/15 24.0 6.80 7.70
MXIM 150117C00025000 C 01/17/15 25.0 5.80 6.70
MXIM 150117C00026000 C 01/17/15 26.0 4.90 5.60
MXIM 150117C00027000 C 01/17/15 27.0 4.00 4.60
MXIM 150117C00028000 C 01/17/15 28.0 3.20 3.60
MXIM 150117C00029000 C 01/17/15 29.0 2.50 2.70
MXIM 150117C00030000 C 01/17/15 30.0 1.85 2.05
MXIM 150117C00031000 C 01/17/15 31.0 1.30 1.45
MXIM 150117C00032000 C 01/17/15 32.0 0.85 1.05
MXIM 150117C00033000 C 01/17/15 33.0 0.55 0.70
MXIM 150117C00034000 C 01/17/15 34.0 0.35 0.45
MXIM 150117C00035000 C 01/17/15 35.0 0.20 0.30
MXIM 150117C00036000 C 01/17/15 36.0 0.10 0.20
MXIM 150117C00037000 C 01/17/15 37.0 0.05 0.15
MXIM 150117C00038000 C 01/17/15 38.0 0.00 0.10
MXIM 150117C00039000 C 01/17/15 39.0 0.00 0.10
MXIM 150117C00040000 C 01/17/15 40.0 0.00 0.05
MXIM 150117C00041000 C 01/17/15 41.0 0.00 0.05
MXIM 150117C00042000 C 01/17/15 42.0 0.00 0.05
MXIM 150117C00043000 C 01/17/15 43.0 0.00 0.05
MXIM 150117C00044000 C 01/17/15 44.0 0.00 0.05
MXIM 150117P00015000 P 01/17/15 15.0 0.00 0.05
MXIM 150117P00018000 P 01/17/15 18.0 0.00 0.05
MXIM 150117P00019000 P 01/17/15 19.0 0.00 0.05
MXIM 150117P00020000 P 01/17/15 20.0 0.00 0.05
MXIM 150117P00021000 P 01/17/15 21.0 0.00 0.10
MXIM 150117P00023000 P 01/17/15 23.0 0.05 0.15
MXIM 150117P00024000 P 01/17/15 24.0 0.10 0.15
MXIM 150117P00025000 P 01/17/15 25.0 0.15 0.25
MXIM 150117P00026000 P 01/17/15 26.0 0.25 0.35
MXIM 150117P00027000 P 01/17/15 27.0 0.40 0.50
MXIM 150117P00028000 P 01/17/15 28.0 0.60 0.70
MXIM 150117P00029000 P 01/17/15 29.0 0.85 1.00
MXIM 150117P00030000 P 01/17/15 30.0 1.20 1.35
MXIM 150117P00031000 P 01/17/15 31.0 1.65 1.85
MXIM 150117P00032000 P 01/17/15 32.0 2.20 2.40
MXIM 150117P00033000 P 01/17/15 33.0 2.90 3.10
MXIM 150117P00034000 P 01/17/15 34.0 3.60 3.90
MXIM 150117P00035000 P 01/17/15 35.0 4.10 4.80
MXIM 150117P00036000 P 01/17/15 36.0 4.90 5.70
MXIM 150117P00037000 P 01/17/15 37.0 5.90 6.70
MXIM 150117P00038000 P 01/17/15 38.0 6.80 7.60
MXIM 150117P00039000 P 01/17/15 39.0 7.70 8.60
MXIM 150117P00040000 P 01/17/15 40.0 8.80 9.60
MXIM 150117P00041000 P 01/17/15 41.0 8.20 11.70
MXIM 150117P00042000 P 01/17/15 42.0 9.20 12.70
MXIM 150117P00043000 P 01/17/15 43.0 10.20 13.80
MXIM 150117P00044000 P 01/17/15 44.0 11.20 14.70
MXIM 150220C00019000 C 02/20/15 19.0 11.70 12.80
MXIM 150220C00020000 C 02/20/15 20.0 9.50 12.90
MXIM 150220C00021000 C 02/20/15 21.0 9.00 11.30
MXIM 150220C00023000 C 02/20/15 23.0 7.70 8.70
MXIM 150220C00024000 C 02/20/15 24.0 6.80 7.70
MXIM 150220C00025000 C 02/20/15 25.0 5.80 6.70
MXIM 150220C00026000 C 02/20/15 26.0 5.00 5.60
MXIM 150220C00027000 C 02/20/15 27.0 4.10 4.60
MXIM 150220C00028000 C 02/20/15 28.0 3.40 3.60
MXIM 150220C00029000 C 02/20/15 29.0 2.65 2.90
MXIM 150220C00030000 C 02/20/15 30.0 2.05 2.25
MXIM 150220C00031000 C 02/20/15 31.0 1.50 1.70
MXIM 150220C00032000 C 02/20/15 32.0 1.10 1.25
MXIM 150220C00033000 C 02/20/15 33.0 0.75 0.90
MXIM 150220C00034000 C 02/20/15 34.0 0.50 0.65
MXIM 150220C00035000 C 02/20/15 35.0 0.30 0.45
MXIM 150220C00036000 C 02/20/15 36.0 0.20 0.30
MXIM 150220C00037000 C 02/20/15 37.0 0.10 0.20
MXIM 150220C00038000 C 02/20/15 38.0 0.05 0.15
MXIM 150220C00039000 C 02/20/15 39.0 0.00 0.10
MXIM 150220C00040000 C 02/20/15 40.0 0.00 0.10
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 0.10
MXIM 150220P00020000 P 02/20/15 20.0 0.00 0.10
MXIM 150220P00021000 P 02/20/15 21.0 0.05 0.10
MXIM 150220P00023000 P 02/20/15 23.0 0.10 0.20
MXIM 150220P00024000 P 02/20/15 24.0 0.20 0.30
MXIM 150220P00025000 P 02/20/15 25.0 0.30 0.40
MXIM 150220P00026000 P 02/20/15 26.0 0.40 0.55
MXIM 150220P00027000 P 02/20/15 27.0 0.60 0.75
MXIM 150220P00028000 P 02/20/15 28.0 0.85 1.00
MXIM 150220P00029000 P 02/20/15 29.0 1.15 1.30
MXIM 150220P00030000 P 02/20/15 30.0 1.55 1.75
MXIM 150220P00031000 P 02/20/15 31.0 2.05 2.25
MXIM 150220P00032000 P 02/20/15 32.0 2.60 2.85
MXIM 150220P00033000 P 02/20/15 33.0 3.30 3.60
MXIM 150220P00034000 P 02/20/15 34.0 4.00 4.30
MXIM 150220P00035000 P 02/20/15 35.0 4.30 5.20
MXIM 150220P00036000 P 02/20/15 36.0 5.10 6.20
MXIM 150220P00037000 P 02/20/15 37.0 5.90 7.20
MXIM 150220P00038000 P 02/20/15 38.0 6.90 7.90
MXIM 150220P00039000 P 02/20/15 39.0 7.30 9.60
MXIM 150220P00040000 P 02/20/15 40.0 8.20 10.60
MXIM 150220P00041000 P 02/20/15 41.0 9.50 10.90
MXIM 150220P00042000 P 02/20/15 42.0 10.10 12.70
MXIM 150220P00043000 P 02/20/15 43.0 10.40 14.00
MXIM 150220P00044000 P 02/20/15 44.0 12.80 14.90
MXIM 160115C00015000 C 01/15/16 15.0 14.00 18.30
MXIM 160115C00018000 C 01/15/16 18.0 12.50 14.00
MXIM 160115C00020000 C 01/15/16 20.0 10.70 11.40
MXIM 160115C00023000 C 01/15/16 23.0 7.60 9.50
MXIM 160115C00025000 C 01/15/16 25.0 5.90 7.70
MXIM 160115C00027000 C 01/15/16 27.0 4.80 5.10
MXIM 160115C00030000 C 01/15/16 30.0 3.00 3.30
MXIM 160115C00032000 C 01/15/16 32.0 2.20 2.40
MXIM 160115C00035000 C 01/15/16 35.0 1.20 1.40
MXIM 160115C00037000 C 01/15/16 37.0 0.75 0.95
MXIM 160115C00040000 C 01/15/16 40.0 0.35 0.50
MXIM 160115C00045000 C 01/15/16 45.0 0.05 0.20
MXIM 160115P00015000 P 01/15/16 15.0 0.05 0.15
MXIM 160115P00018000 P 01/15/16 18.0 0.25 0.30
MXIM 160115P00020000 P 01/15/16 20.0 0.40 0.50
MXIM 160115P00023000 P 01/15/16 23.0 0.85 1.00
MXIM 160115P00025000 P 01/15/16 25.0 1.30 1.45
MXIM 160115P00027000 P 01/15/16 27.0 1.90 2.10
MXIM 160115P00030000 P 01/15/16 30.0 3.20 3.50
MXIM 160115P00032000 P 01/15/16 32.0 4.30 4.60
MXIM 160115P00035000 P 01/15/16 35.0 6.40 6.70
MXIM 160115P00037000 P 01/15/16 37.0 7.90 8.20
MXIM 160115P00040000 P 01/15/16 40.0 9.30 11.10
MXIM 160115P00045000 P 01/15/16 45.0 13.80 16.50

OPRA data is delayed 15 minutes.