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 (2017-06-30)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 170915C00038000 C 09/15/17 38.0 6.30 6.60
MXIM 170915C00039000 C 09/15/17 39.0 5.30 5.60
MXIM 170915C00040000 C 09/15/17 40.0 4.30 4.60
MXIM 170915C00041000 C 09/15/17 41.0 3.30 3.60
MXIM 170915C00042000 C 09/15/17 42.0 2.40 2.60
MXIM 170915C00043000 C 09/15/17 43.0 1.55 1.75
MXIM 170915C00044000 C 09/15/17 44.0 0.90 1.05
MXIM 170915C00045000 C 09/15/17 45.0 0.45 0.60
MXIM 170915C00046000 C 09/15/17 46.0 0.20 0.30
MXIM 170915C00047000 C 09/15/17 47.0 0.05 0.20
MXIM 170915C00048000 C 09/15/17 48.0 0.00 0.10
MXIM 170915C00049000 C 09/15/17 49.0 0.00 0.10
MXIM 170915C00050000 C 09/15/17 50.0 0.00 0.05
MXIM 170915C00055000 C 09/15/17 55.0 0.00 0.05
MXIM 170915C00060000 C 09/15/17 60.0 0.00 0.05
MXIM 170915C00065000 C 09/15/17 65.0 0.00 0.05
MXIM 170915C00070000 C 09/15/17 70.0 0.00 4.90
MXIM 170915P00038000 P 09/15/17 38.0 0.00 0.10
MXIM 170915P00039000 P 09/15/17 39.0 0.00 0.10
MXIM 170915P00040000 P 09/15/17 40.0 0.00 0.15
MXIM 170915P00041000 P 09/15/17 41.0 0.05 0.20
MXIM 170915P00042000 P 09/15/17 42.0 0.20 0.30
MXIM 170915P00043000 P 09/15/17 43.0 0.45 0.60
MXIM 170915P00044000 P 09/15/17 44.0 0.75 0.95
MXIM 170915P00045000 P 09/15/17 45.0 1.35 1.55
MXIM 170915P00046000 P 09/15/17 46.0 2.05 2.30
MXIM 170915P00047000 P 09/15/17 47.0 2.95 3.30
MXIM 170915P00048000 P 09/15/17 48.0 3.90 4.10
MXIM 170915P00049000 P 09/15/17 49.0 4.80 5.10
MXIM 170915P00050000 P 09/15/17 50.0 5.80 6.10
MXIM 170915P00055000 P 09/15/17 55.0 10.60 11.30
MXIM 170915P00060000 P 09/15/17 60.0 15.80 16.60
MXIM 170915P00065000 P 09/15/17 65.0 20.40 21.60
MXIM 170915P00070000 P 09/15/17 70.0 23.50 28.30
MXIM 171020C00037000 C 10/20/17 37.0 6.60 7.60
MXIM 171020C00038000 C 10/20/17 38.0 5.50 6.60
MXIM 171020C00039000 C 10/20/17 39.0 4.00 6.50
MXIM 171020C00040000 C 10/20/17 40.0 3.90 4.70
MXIM 171020C00041000 C 10/20/17 41.0 3.50 4.30
MXIM 171020C00042000 C 10/20/17 42.0 2.75 3.10
MXIM 171020C00043000 C 10/20/17 43.0 2.20 2.40
MXIM 171020C00044000 C 10/20/17 44.0 1.60 1.85
MXIM 171020C00045000 C 10/20/17 45.0 1.20 1.25
MXIM 171020C00046000 C 10/20/17 46.0 0.75 0.95
MXIM 171020C00047000 C 10/20/17 47.0 0.45 0.70
MXIM 171020C00048000 C 10/20/17 48.0 0.25 0.45
MXIM 171020C00049000 C 10/20/17 49.0 0.30 0.45
MXIM 171020C00050000 C 10/20/17 50.0 0.05 0.50
MXIM 171020C00055000 C 10/20/17 55.0 0.00 0.05
MXIM 171020C00060000 C 10/20/17 60.0 0.00 0.45
MXIM 171020C00065000 C 10/20/17 65.0 0.00 0.45
MXIM 171020P00037000 P 10/20/17 37.0 0.00 0.45
MXIM 171020P00038000 P 10/20/17 38.0 0.05 0.45
MXIM 171020P00039000 P 10/20/17 39.0 0.15 0.45
MXIM 171020P00040000 P 10/20/17 40.0 0.30 0.50
MXIM 171020P00041000 P 10/20/17 41.0 0.45 0.60
MXIM 171020P00042000 P 10/20/17 42.0 0.70 1.00
MXIM 171020P00043000 P 10/20/17 43.0 1.00 1.35
MXIM 171020P00044000 P 10/20/17 44.0 1.45 1.60
MXIM 171020P00045000 P 10/20/17 45.0 1.95 2.20
MXIM 171020P00046000 P 10/20/17 46.0 2.55 2.90
MXIM 171020P00047000 P 10/20/17 47.0 3.30 3.90
MXIM 171020P00048000 P 10/20/17 48.0 4.10 4.90
MXIM 171020P00049000 P 10/20/17 49.0 4.90 6.10
MXIM 171020P00050000 P 10/20/17 50.0 5.80 6.90
MXIM 171020P00055000 P 10/20/17 55.0 10.70 12.10
MXIM 171020P00060000 P 10/20/17 60.0 15.10 18.30
MXIM 171020P00065000 P 10/20/17 65.0 20.10 23.10
MXIM 171117C00029000 C 11/17/17 29.0 15.00 16.00
MXIM 171117C00030000 C 11/17/17 30.0 13.20 15.40
MXIM 171117C00031000 C 11/17/17 31.0 12.80 14.10
MXIM 171117C00032000 C 11/17/17 32.0 11.50 13.20
MXIM 171117C00033000 C 11/17/17 33.0 10.90 12.50
MXIM 171117C00034000 C 11/17/17 34.0 10.20 11.30
MXIM 171117C00035000 C 11/17/17 35.0 8.60 10.70
MXIM 171117C00036000 C 11/17/17 36.0 7.90 9.10
MXIM 171117C00037000 C 11/17/17 37.0 7.10 8.60
MXIM 171117C00038000 C 11/17/17 38.0 6.50 6.90
MXIM 171117C00039000 C 11/17/17 39.0 5.60 6.00
MXIM 171117C00040000 C 11/17/17 40.0 4.80 5.00
MXIM 171117C00041000 C 11/17/17 41.0 4.10 4.40
MXIM 171117C00042000 C 11/17/17 42.0 3.20 3.60
MXIM 171117C00043000 C 11/17/17 43.0 2.65 2.90
MXIM 171117C00044000 C 11/17/17 44.0 2.05 2.35
MXIM 171117C00045000 C 11/17/17 45.0 1.65 1.85
MXIM 171117C00046000 C 11/17/17 46.0 1.20 1.40
MXIM 171117C00047000 C 11/17/17 47.0 0.90 1.05
MXIM 171117C00048000 C 11/17/17 48.0 0.55 0.80
MXIM 171117C00049000 C 11/17/17 49.0 0.40 0.50
MXIM 171117C00050000 C 11/17/17 50.0 0.30 0.45
MXIM 171117C00055000 C 11/17/17 55.0 0.00 0.15
MXIM 171117C00060000 C 11/17/17 60.0 0.00 0.10
MXIM 171117C00065000 C 11/17/17 65.0 0.00 0.15
MXIM 171117P00029000 P 11/17/17 29.0 0.00 0.35
MXIM 171117P00030000 P 11/17/17 30.0 0.00 0.10
MXIM 171117P00031000 P 11/17/17 31.0 0.00 0.15
MXIM 171117P00032000 P 11/17/17 32.0 0.00 0.15
MXIM 171117P00033000 P 11/17/17 33.0 0.05 0.20
MXIM 171117P00034000 P 11/17/17 34.0 0.05 0.25
MXIM 171117P00035000 P 11/17/17 35.0 0.10 0.30
MXIM 171117P00036000 P 11/17/17 36.0 0.15 0.35
MXIM 171117P00037000 P 11/17/17 37.0 0.25 0.45
MXIM 171117P00038000 P 11/17/17 38.0 0.35 0.50
MXIM 171117P00039000 P 11/17/17 39.0 0.45 0.65
MXIM 171117P00040000 P 11/17/17 40.0 0.60 0.85
MXIM 171117P00041000 P 11/17/17 41.0 0.85 1.05
MXIM 171117P00042000 P 11/17/17 42.0 1.10 1.35
MXIM 171117P00043000 P 11/17/17 43.0 1.45 1.70
MXIM 171117P00044000 P 11/17/17 44.0 1.85 2.15
MXIM 171117P00045000 P 11/17/17 45.0 2.35 2.70
MXIM 171117P00046000 P 11/17/17 46.0 3.00 3.30
MXIM 171117P00047000 P 11/17/17 47.0 3.60 4.00
MXIM 171117P00048000 P 11/17/17 48.0 4.40 4.70
MXIM 171117P00049000 P 11/17/17 49.0 5.20 5.60
MXIM 171117P00050000 P 11/17/17 50.0 6.00 6.40
MXIM 171117P00055000 P 11/17/17 55.0 10.50 11.40
MXIM 171117P00060000 P 11/17/17 60.0 15.40 16.50
MXIM 171117P00065000 P 11/17/17 65.0 20.50 21.50
MXIM 180119C00018000 C 01/19/18 18.0 24.90 27.20
MXIM 180119C00020000 C 01/19/18 20.0 22.20 26.00
MXIM 180119C00023000 C 01/19/18 23.0 20.00 23.10
MXIM 180119C00025000 C 01/19/18 25.0 18.00 20.20
MXIM 180119C00026000 C 01/19/18 26.0 17.00 20.10
MXIM 180119C00027000 C 01/19/18 27.0 16.00 19.10
MXIM 180119C00028000 C 01/19/18 28.0 15.00 18.10
MXIM 180119C00029000 C 01/19/18 29.0 14.00 17.10
MXIM 180119C00030000 C 01/19/18 30.0 13.00 15.20
MXIM 180119C00031000 C 01/19/18 31.0 12.30 15.00
MXIM 180119C00032000 C 01/19/18 32.0 11.10 13.00
MXIM 180119C00033000 C 01/19/18 33.0 9.40 12.70
MXIM 180119C00034000 C 01/19/18 34.0 8.30 11.70
MXIM 180119C00035000 C 01/19/18 35.0 8.60 9.70
MXIM 180119C00036000 C 01/19/18 36.0 6.50 9.90
MXIM 180119C00037000 C 01/19/18 37.0 7.50 7.90
MXIM 180119C00038000 C 01/19/18 38.0 6.00 8.20
MXIM 180119C00039000 C 01/19/18 39.0 5.80 6.10
MXIM 180119C00040000 C 01/19/18 40.0 5.10 5.40
MXIM 180119C00041000 C 01/19/18 41.0 4.30 4.70
MXIM 180119C00042000 C 01/19/18 42.0 3.70 4.00
MXIM 180119C00043000 C 01/19/18 43.0 3.00 3.30
MXIM 180119C00044000 C 01/19/18 44.0 2.50 2.75
MXIM 180119C00045000 C 01/19/18 45.0 2.05 2.30
MXIM 180119C00046000 C 01/19/18 46.0 1.60 1.85
MXIM 180119C00047000 C 01/19/18 47.0 1.35 1.40
MXIM 180119C00048000 C 01/19/18 48.0 0.95 1.20
MXIM 180119C00049000 C 01/19/18 49.0 0.70 0.90
MXIM 180119C00050000 C 01/19/18 50.0 0.45 0.70
MXIM 180119C00055000 C 01/19/18 55.0 0.05 0.25
MXIM 180119C00060000 C 01/19/18 60.0 0.00 0.10
MXIM 180119C00065000 C 01/19/18 65.0 0.00 0.05
MXIM 180119P00018000 P 01/19/18 18.0 0.00 0.05
MXIM 180119P00020000 P 01/19/18 20.0 0.00 0.10
MXIM 180119P00023000 P 01/19/18 23.0 0.00 0.10
MXIM 180119P00025000 P 01/19/18 25.0 0.00 0.10
MXIM 180119P00026000 P 01/19/18 26.0 0.00 0.15
MXIM 180119P00027000 P 01/19/18 27.0 0.00 0.15
MXIM 180119P00028000 P 01/19/18 28.0 0.00 0.20
MXIM 180119P00029000 P 01/19/18 29.0 0.00 0.25
MXIM 180119P00030000 P 01/19/18 30.0 0.05 0.30
MXIM 180119P00031000 P 01/19/18 31.0 0.05 0.35
MXIM 180119P00032000 P 01/19/18 32.0 0.10 0.40
MXIM 180119P00033000 P 01/19/18 33.0 0.20 0.45
MXIM 180119P00034000 P 01/19/18 34.0 0.25 0.45
MXIM 180119P00035000 P 01/19/18 35.0 0.35 0.50
MXIM 180119P00036000 P 01/19/18 36.0 0.45 0.65
MXIM 180119P00037000 P 01/19/18 37.0 0.55 0.80
MXIM 180119P00038000 P 01/19/18 38.0 0.70 0.90
MXIM 180119P00039000 P 01/19/18 39.0 0.90 1.10
MXIM 180119P00040000 P 01/19/18 40.0 1.10 1.30
MXIM 180119P00041000 P 01/19/18 41.0 1.40 1.60
MXIM 180119P00042000 P 01/19/18 42.0 1.70 1.95
MXIM 180119P00043000 P 01/19/18 43.0 2.05 2.30
MXIM 180119P00044000 P 01/19/18 44.0 2.50 2.80
MXIM 180119P00045000 P 01/19/18 45.0 3.10 3.30
MXIM 180119P00046000 P 01/19/18 46.0 3.60 3.90
MXIM 180119P00047000 P 01/19/18 47.0 4.20 4.60
MXIM 180119P00048000 P 01/19/18 48.0 4.90 5.30
MXIM 180119P00049000 P 01/19/18 49.0 5.70 6.00
MXIM 180119P00050000 P 01/19/18 50.0 6.50 7.60
MXIM 180119P00055000 P 01/19/18 55.0 10.50 12.70
MXIM 180119P00060000 P 01/19/18 60.0 15.40 17.60
MXIM 180119P00065000 P 01/19/18 65.0 20.40 22.30
MXIM 180216C00025000 C 02/16/18 25.0 18.80 21.30
MXIM 180216C00026000 C 02/16/18 26.0 16.90 19.50
MXIM 180216C00027000 C 02/16/18 27.0 16.00 19.20
MXIM 180216C00028000 C 02/16/18 28.0 15.30 17.50
MXIM 180216C00029000 C 02/16/18 29.0 15.30 16.00
MXIM 180216C00030000 C 02/16/18 30.0 13.80 15.70
MXIM 180216C00031000 C 02/16/18 31.0 12.90 14.70
MXIM 180216C00032000 C 02/16/18 32.0 10.60 12.80
MXIM 180216C00033000 C 02/16/18 33.0 11.30 12.80
MXIM 180216C00034000 C 02/16/18 34.0 10.50 10.90
MXIM 180216C00035000 C 02/16/18 35.0 8.50 9.90
MXIM 180216C00036000 C 02/16/18 36.0 8.60 9.00
MXIM 180216C00037000 C 02/16/18 37.0 7.70 8.20
MXIM 180216C00038000 C 02/16/18 38.0 6.90 8.90
MXIM 180216C00039000 C 02/16/18 39.0 6.10 6.40
MXIM 180216C00040000 C 02/16/18 40.0 5.30 5.80
MXIM 180216C00041000 C 02/16/18 41.0 4.60 5.20
MXIM 180216C00042000 C 02/16/18 42.0 3.90 4.30
MXIM 180216C00043000 C 02/16/18 43.0 3.40 3.70
MXIM 180216C00044000 C 02/16/18 44.0 2.80 3.10
MXIM 180216C00045000 C 02/16/18 45.0 2.30 2.60
MXIM 180216C00046000 C 02/16/18 46.0 1.90 2.15
MXIM 180216C00047000 C 02/16/18 47.0 1.50 1.75
MXIM 180216C00048000 C 02/16/18 48.0 1.20 1.40
MXIM 180216C00049000 C 02/16/18 49.0 0.90 1.15
MXIM 180216C00050000 C 02/16/18 50.0 0.70 0.90
MXIM 180216C00055000 C 02/16/18 55.0 0.10 0.25
MXIM 180216C00060000 C 02/16/18 60.0 0.00 0.10
MXIM 180216C00065000 C 02/16/18 65.0 0.00 0.05
MXIM 180216C00070000 C 02/16/18 70.0 0.00 0.05
MXIM 180216P00025000 P 02/16/18 25.0 0.00 0.15
MXIM 180216P00026000 P 02/16/18 26.0 0.00 0.20
MXIM 180216P00027000 P 02/16/18 27.0 0.05 0.20
MXIM 180216P00028000 P 02/16/18 28.0 0.10 0.25
MXIM 180216P00029000 P 02/16/18 29.0 0.15 0.30
MXIM 180216P00030000 P 02/16/18 30.0 0.15 0.30
MXIM 180216P00031000 P 02/16/18 31.0 0.20 0.35
MXIM 180216P00032000 P 02/16/18 32.0 0.25 0.40
MXIM 180216P00033000 P 02/16/18 33.0 0.30 0.45
MXIM 180216P00034000 P 02/16/18 34.0 0.40 0.55
MXIM 180216P00035000 P 02/16/18 35.0 0.50 0.65
MXIM 180216P00036000 P 02/16/18 36.0 0.60 0.80
MXIM 180216P00037000 P 02/16/18 37.0 0.75 0.95
MXIM 180216P00038000 P 02/16/18 38.0 0.95 1.10
MXIM 180216P00039000 P 02/16/18 39.0 1.15 1.35
MXIM 180216P00040000 P 02/16/18 40.0 1.40 1.60
MXIM 180216P00041000 P 02/16/18 41.0 1.70 1.90
MXIM 180216P00042000 P 02/16/18 42.0 2.05 2.25
MXIM 180216P00043000 P 02/16/18 43.0 2.45 2.65
MXIM 180216P00044000 P 02/16/18 44.0 2.90 3.20
MXIM 180216P00045000 P 02/16/18 45.0 3.40 3.70
MXIM 180216P00046000 P 02/16/18 46.0 3.90 4.20
MXIM 180216P00047000 P 02/16/18 47.0 4.50 4.80
MXIM 180216P00048000 P 02/16/18 48.0 5.20 5.60
MXIM 180216P00049000 P 02/16/18 49.0 5.90 6.30
MXIM 180216P00050000 P 02/16/18 50.0 6.70 7.10
MXIM 180216P00055000 P 02/16/18 55.0 11.10 11.60
MXIM 180216P00060000 P 02/16/18 60.0 16.00 16.40
MXIM 180216P00065000 P 02/16/18 65.0 20.00 22.20
MXIM 180216P00070000 P 02/16/18 70.0 25.50 26.90
MXIM 190118C00020000 C 01/18/19 20.0 23.80 25.00
MXIM 190118C00023000 C 01/18/19 23.0 20.40 22.50
MXIM 190118C00025000 C 01/18/19 25.0 18.50 21.30
MXIM 190118C00028000 C 01/18/19 28.0 14.10 18.40
MXIM 190118C00030000 C 01/18/19 30.0 13.10 15.80
MXIM 190118C00033000 C 01/18/19 33.0 11.30 12.60
MXIM 190118C00035000 C 01/18/19 35.0 10.00 10.80
MXIM 190118C00037000 C 01/18/19 37.0 7.80 9.70
MXIM 190118C00040000 C 01/18/19 40.0 6.50 7.10
MXIM 190118C00042000 C 01/18/19 42.0 5.50 6.00
MXIM 190118C00045000 C 01/18/19 45.0 4.00 4.50
MXIM 190118C00047000 C 01/18/19 47.0 3.10 3.60
MXIM 190118C00050000 C 01/18/19 50.0 2.25 2.55
MXIM 190118C00055000 C 01/18/19 55.0 0.95 1.40
MXIM 190118C00060000 C 01/18/19 60.0 0.35 0.70
MXIM 190118C00065000 C 01/18/19 65.0 0.00 0.30
MXIM 190118P00020000 P 01/18/19 20.0 0.15 0.50
MXIM 190118P00023000 P 01/18/19 23.0 0.30 0.60
MXIM 190118P00025000 P 01/18/19 25.0 0.40 0.75
MXIM 190118P00028000 P 01/18/19 28.0 0.65 1.05
MXIM 190118P00030000 P 01/18/19 30.0 0.90 1.30
MXIM 190118P00033000 P 01/18/19 33.0 1.40 1.75
MXIM 190118P00035000 P 01/18/19 35.0 1.80 2.20
MXIM 190118P00037000 P 01/18/19 37.0 2.35 2.75
MXIM 190118P00040000 P 01/18/19 40.0 3.30 3.80
MXIM 190118P00042000 P 01/18/19 42.0 4.10 4.40
MXIM 190118P00045000 P 01/18/19 45.0 5.60 6.10
MXIM 190118P00047000 P 01/18/19 47.0 6.70 7.30
MXIM 190118P00050000 P 01/18/19 50.0 8.60 9.30
MXIM 190118P00055000 P 01/18/19 55.0 11.50 14.30
MXIM 190118P00060000 P 01/18/19 60.0 15.90 18.00
MXIM 190118P00065000 P 01/18/19 65.0 20.70 22.70

OPRA data is delayed 15 minutes.