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 (2017-03-31)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 170519C00026000 C 05/19/17 26.0 18.80 19.60
MXIM 170519C00027000 C 05/19/17 27.0 17.50 19.70
MXIM 170519C00028000 C 05/19/17 28.0 16.50 18.50
MXIM 170519C00029000 C 05/19/17 29.0 15.60 17.30
MXIM 170519C00030000 C 05/19/17 30.0 14.50 15.80
MXIM 170519C00031000 C 05/19/17 31.0 13.50 15.20
MXIM 170519C00032000 C 05/19/17 32.0 12.50 13.80
MXIM 170519C00033000 C 05/19/17 33.0 11.50 12.80
MXIM 170519C00034000 C 05/19/17 34.0 10.50 11.80
MXIM 170519C00035000 C 05/19/17 35.0 9.80 11.40
MXIM 170519C00036000 C 05/19/17 36.0 8.60 10.50
MXIM 170519C00037000 C 05/19/17 37.0 7.80 9.50
MXIM 170519C00038000 C 05/19/17 38.0 6.80 8.00
MXIM 170519C00039000 C 05/19/17 39.0 6.00 6.50
MXIM 170519C00040000 C 05/19/17 40.0 5.00 5.50
MXIM 170519C00041000 C 05/19/17 41.0 4.00 4.60
MXIM 170519C00042000 C 05/19/17 42.0 3.00 3.60
MXIM 170519C00043000 C 05/19/17 43.0 2.20 2.55
MXIM 170519C00044000 C 05/19/17 44.0 1.50 1.75
MXIM 170519C00045000 C 05/19/17 45.0 0.85 1.10
MXIM 170519C00046000 C 05/19/17 46.0 0.45 0.60
MXIM 170519C00047000 C 05/19/17 47.0 0.15 0.25
MXIM 170519C00048000 C 05/19/17 48.0 0.10 0.15
MXIM 170519C00049000 C 05/19/17 49.0 0.00 0.10
MXIM 170519C00050000 C 05/19/17 50.0 0.00 0.20
MXIM 170519C00055000 C 05/19/17 55.0 0.00 0.05
MXIM 170519C00060000 C 05/19/17 60.0 0.00 0.05
MXIM 170519P00026000 P 05/19/17 26.0 0.00 0.05
MXIM 170519P00027000 P 05/19/17 27.0 0.00 0.05
MXIM 170519P00028000 P 05/19/17 28.0 0.00 0.05
MXIM 170519P00029000 P 05/19/17 29.0 0.00 0.05
MXIM 170519P00030000 P 05/19/17 30.0 0.00 0.05
MXIM 170519P00031000 P 05/19/17 31.0 0.00 0.05
MXIM 170519P00032000 P 05/19/17 32.0 0.00 0.05
MXIM 170519P00033000 P 05/19/17 33.0 0.00 0.05
MXIM 170519P00034000 P 05/19/17 34.0 0.00 0.05
MXIM 170519P00035000 P 05/19/17 35.0 0.00 0.05
MXIM 170519P00036000 P 05/19/17 36.0 0.00 0.05
MXIM 170519P00037000 P 05/19/17 37.0 0.00 0.10
MXIM 170519P00038000 P 05/19/17 38.0 0.00 0.15
MXIM 170519P00039000 P 05/19/17 39.0 0.00 0.10
MXIM 170519P00040000 P 05/19/17 40.0 0.00 0.10
MXIM 170519P00041000 P 05/19/17 41.0 0.00 0.10
MXIM 170519P00042000 P 05/19/17 42.0 0.05 0.20
MXIM 170519P00043000 P 05/19/17 43.0 0.15 0.30
MXIM 170519P00044000 P 05/19/17 44.0 0.35 0.50
MXIM 170519P00045000 P 05/19/17 45.0 0.65 0.90
MXIM 170519P00046000 P 05/19/17 46.0 1.25 1.45
MXIM 170519P00047000 P 05/19/17 47.0 1.85 2.25
MXIM 170519P00048000 P 05/19/17 48.0 2.55 3.20
MXIM 170519P00049000 P 05/19/17 49.0 3.60 4.10
MXIM 170519P00050000 P 05/19/17 50.0 4.50 5.10
MXIM 170519P00055000 P 05/19/17 55.0 9.30 10.40
MXIM 170519P00060000 P 05/19/17 60.0 14.40 15.20
MXIM 170616C00037000 C 06/16/17 37.0 7.90 8.70
MXIM 170616C00038000 C 06/16/17 38.0 5.80 8.40
MXIM 170616C00039000 C 06/16/17 39.0 4.60 7.70
MXIM 170616C00040000 C 06/16/17 40.0 4.70 5.80
MXIM 170616C00041000 C 06/16/17 41.0 3.50 5.00
MXIM 170616C00042000 C 06/16/17 42.0 2.55 3.70
MXIM 170616C00043000 C 06/16/17 43.0 2.50 2.80
MXIM 170616C00044000 C 06/16/17 44.0 1.75 2.05
MXIM 170616C00045000 C 06/16/17 45.0 1.15 1.45
MXIM 170616C00046000 C 06/16/17 46.0 0.70 0.95
MXIM 170616C00047000 C 06/16/17 47.0 0.45 0.60
MXIM 170616C00048000 C 06/16/17 48.0 0.25 0.40
MXIM 170616C00049000 C 06/16/17 49.0 0.15 0.20
MXIM 170616C00050000 C 06/16/17 50.0 0.05 0.35
MXIM 170616C00055000 C 06/16/17 55.0 0.00 0.15
MXIM 170616C00060000 C 06/16/17 60.0 0.00 0.10
MXIM 170616C00065000 C 06/16/17 65.0 0.00 0.05
MXIM 170616P00037000 P 06/16/17 37.0 0.00 0.25
MXIM 170616P00038000 P 06/16/17 38.0 0.00 0.25
MXIM 170616P00039000 P 06/16/17 39.0 0.00 0.40
MXIM 170616P00040000 P 06/16/17 40.0 0.10 0.25
MXIM 170616P00041000 P 06/16/17 41.0 0.20 0.35
MXIM 170616P00042000 P 06/16/17 42.0 0.30 0.50
MXIM 170616P00043000 P 06/16/17 43.0 0.50 0.60
MXIM 170616P00044000 P 06/16/17 44.0 0.80 1.00
MXIM 170616P00045000 P 06/16/17 45.0 1.25 1.45
MXIM 170616P00046000 P 06/16/17 46.0 1.75 2.05
MXIM 170616P00047000 P 06/16/17 47.0 2.50 2.80
MXIM 170616P00048000 P 06/16/17 48.0 2.95 4.00
MXIM 170616P00049000 P 06/16/17 49.0 2.75 5.40
MXIM 170616P00050000 P 06/16/17 50.0 4.90 5.50
MXIM 170616P00055000 P 06/16/17 55.0 8.80 11.20
MXIM 170616P00060000 P 06/16/17 60.0 13.70 16.60
MXIM 170616P00065000 P 06/16/17 65.0 19.60 20.60
MXIM 170818C00026000 C 08/18/17 26.0 18.70 19.70
MXIM 170818C00027000 C 08/18/17 27.0 16.40 20.10
MXIM 170818C00028000 C 08/18/17 28.0 15.60 18.80
MXIM 170818C00029000 C 08/18/17 29.0 14.10 18.20
MXIM 170818C00030000 C 08/18/17 30.0 14.40 16.00
MXIM 170818C00031000 C 08/18/17 31.0 13.40 14.80
MXIM 170818C00032000 C 08/18/17 32.0 12.40 13.80
MXIM 170818C00033000 C 08/18/17 33.0 11.40 13.10
MXIM 170818C00034000 C 08/18/17 34.0 10.40 12.00
MXIM 170818C00035000 C 08/18/17 35.0 9.50 11.20
MXIM 170818C00036000 C 08/18/17 36.0 8.40 10.20
MXIM 170818C00037000 C 08/18/17 37.0 7.40 9.10
MXIM 170818C00038000 C 08/18/17 38.0 6.40 8.30
MXIM 170818C00039000 C 08/18/17 39.0 5.90 6.80
MXIM 170818C00040000 C 08/18/17 40.0 5.40 5.80
MXIM 170818C00041000 C 08/18/17 41.0 4.60 5.00
MXIM 170818C00042000 C 08/18/17 42.0 3.80 4.30
MXIM 170818C00043000 C 08/18/17 43.0 3.10 3.50
MXIM 170818C00044000 C 08/18/17 44.0 2.55 2.75
MXIM 170818C00045000 C 08/18/17 45.0 2.00 2.30
MXIM 170818C00046000 C 08/18/17 46.0 1.55 1.75
MXIM 170818C00047000 C 08/18/17 47.0 1.10 1.35
MXIM 170818C00048000 C 08/18/17 48.0 0.75 1.00
MXIM 170818C00049000 C 08/18/17 49.0 0.55 0.70
MXIM 170818C00050000 C 08/18/17 50.0 0.35 0.60
MXIM 170818C00055000 C 08/18/17 55.0 0.00 0.20
MXIM 170818C00060000 C 08/18/17 60.0 0.00 0.10
MXIM 170818P00026000 P 08/18/17 26.0 0.00 0.05
MXIM 170818P00027000 P 08/18/17 27.0 0.00 0.10
MXIM 170818P00028000 P 08/18/17 28.0 0.00 0.10
MXIM 170818P00029000 P 08/18/17 29.0 0.00 0.10
MXIM 170818P00030000 P 08/18/17 30.0 0.00 0.15
MXIM 170818P00031000 P 08/18/17 31.0 0.00 0.10
MXIM 170818P00032000 P 08/18/17 32.0 0.00 0.15
MXIM 170818P00033000 P 08/18/17 33.0 0.00 0.20
MXIM 170818P00034000 P 08/18/17 34.0 0.00 0.25
MXIM 170818P00035000 P 08/18/17 35.0 0.00 0.30
MXIM 170818P00036000 P 08/18/17 36.0 0.10 0.35
MXIM 170818P00037000 P 08/18/17 37.0 0.15 0.30
MXIM 170818P00038000 P 08/18/17 38.0 0.25 0.45
MXIM 170818P00039000 P 08/18/17 39.0 0.35 0.60
MXIM 170818P00040000 P 08/18/17 40.0 0.45 0.75
MXIM 170818P00041000 P 08/18/17 41.0 0.65 0.95
MXIM 170818P00042000 P 08/18/17 42.0 0.90 1.20
MXIM 170818P00043000 P 08/18/17 43.0 1.20 1.55
MXIM 170818P00044000 P 08/18/17 44.0 1.50 1.85
MXIM 170818P00045000 P 08/18/17 45.0 1.95 2.30
MXIM 170818P00046000 P 08/18/17 46.0 2.45 2.80
MXIM 170818P00047000 P 08/18/17 47.0 3.10 3.40
MXIM 170818P00048000 P 08/18/17 48.0 3.70 4.10
MXIM 170818P00049000 P 08/18/17 49.0 4.50 4.90
MXIM 170818P00050000 P 08/18/17 50.0 5.20 5.80
MXIM 170818P00055000 P 08/18/17 55.0 9.70 10.80
MXIM 170818P00060000 P 08/18/17 60.0 14.50 15.80
MXIM 171117C00029000 C 11/17/17 29.0 15.70 16.70
MXIM 171117C00030000 C 11/17/17 30.0 14.40 15.90
MXIM 171117C00031000 C 11/17/17 31.0 13.40 15.20
MXIM 171117C00032000 C 11/17/17 32.0 12.30 14.10
MXIM 171117C00033000 C 11/17/17 33.0 11.30 13.10
MXIM 171117C00034000 C 11/17/17 34.0 10.30 12.50
MXIM 171117C00035000 C 11/17/17 35.0 9.30 11.60
MXIM 171117C00036000 C 11/17/17 36.0 8.30 10.90
MXIM 171117C00037000 C 11/17/17 37.0 7.40 9.40
MXIM 171117C00038000 C 11/17/17 38.0 6.20 8.70
MXIM 171117C00039000 C 11/17/17 39.0 6.30 7.10
MXIM 171117C00040000 C 11/17/17 40.0 5.90 6.30
MXIM 171117C00041000 C 11/17/17 41.0 5.10 5.50
MXIM 171117C00042000 C 11/17/17 42.0 4.40 4.90
MXIM 171117C00043000 C 11/17/17 43.0 3.80 4.20
MXIM 171117C00044000 C 11/17/17 44.0 3.20 3.60
MXIM 171117C00045000 C 11/17/17 45.0 2.70 3.10
MXIM 171117C00046000 C 11/17/17 46.0 2.10 2.60
MXIM 171117C00047000 C 11/17/17 47.0 1.80 2.00
MXIM 171117C00048000 C 11/17/17 48.0 1.40 1.80
MXIM 171117C00049000 C 11/17/17 49.0 1.10 1.45
MXIM 171117C00050000 C 11/17/17 50.0 0.85 1.20
MXIM 171117C00055000 C 11/17/17 55.0 0.15 0.40
MXIM 171117C00060000 C 11/17/17 60.0 0.00 0.25
MXIM 171117C00065000 C 11/17/17 65.0 0.00 0.10
MXIM 171117P00029000 P 11/17/17 29.0 0.00 0.25
MXIM 171117P00030000 P 11/17/17 30.0 0.00 0.30
MXIM 171117P00031000 P 11/17/17 31.0 0.05 0.35
MXIM 171117P00032000 P 11/17/17 32.0 0.10 0.35
MXIM 171117P00033000 P 11/17/17 33.0 0.15 0.60
MXIM 171117P00034000 P 11/17/17 34.0 0.20 0.55
MXIM 171117P00035000 P 11/17/17 35.0 0.30 0.60
MXIM 171117P00036000 P 11/17/17 36.0 0.40 0.75
MXIM 171117P00037000 P 11/17/17 37.0 0.55 0.90
MXIM 171117P00038000 P 11/17/17 38.0 0.70 1.00
MXIM 171117P00039000 P 11/17/17 39.0 0.80 1.20
MXIM 171117P00040000 P 11/17/17 40.0 1.05 1.45
MXIM 171117P00041000 P 11/17/17 41.0 1.30 1.75
MXIM 171117P00042000 P 11/17/17 42.0 1.60 2.00
MXIM 171117P00043000 P 11/17/17 43.0 1.95 2.35
MXIM 171117P00044000 P 11/17/17 44.0 2.30 2.85
MXIM 171117P00045000 P 11/17/17 45.0 2.85 3.30
MXIM 171117P00046000 P 11/17/17 46.0 3.30 3.80
MXIM 171117P00047000 P 11/17/17 47.0 3.90 4.40
MXIM 171117P00048000 P 11/17/17 48.0 4.50 5.00
MXIM 171117P00049000 P 11/17/17 49.0 5.20 5.70
MXIM 171117P00050000 P 11/17/17 50.0 6.00 6.40
MXIM 171117P00055000 P 11/17/17 55.0 8.80 12.00
MXIM 171117P00060000 P 11/17/17 60.0 13.50 17.10
MXIM 171117P00065000 P 11/17/17 65.0 19.50 20.90
MXIM 180119C00018000 C 01/19/18 18.0 26.60 27.80
MXIM 180119C00020000 C 01/19/18 20.0 23.40 27.10
MXIM 180119C00023000 C 01/19/18 23.0 20.50 24.20
MXIM 180119C00025000 C 01/19/18 25.0 19.30 21.50
MXIM 180119C00026000 C 01/19/18 26.0 17.90 20.30
MXIM 180119C00027000 C 01/19/18 27.0 16.60 19.70
MXIM 180119C00028000 C 01/19/18 28.0 16.30 18.60
MXIM 180119C00029000 C 01/19/18 29.0 14.80 17.40
MXIM 180119C00030000 C 01/19/18 30.0 14.40 15.70
MXIM 180119C00031000 C 01/19/18 31.0 12.20 15.60
MXIM 180119C00032000 C 01/19/18 32.0 12.80 13.80
MXIM 180119C00033000 C 01/19/18 33.0 10.40 13.40
MXIM 180119C00034000 C 01/19/18 34.0 9.50 12.30
MXIM 180119C00035000 C 01/19/18 35.0 9.90 10.80
MXIM 180119C00036000 C 01/19/18 36.0 8.20 10.60
MXIM 180119C00037000 C 01/19/18 37.0 8.30 9.00
MXIM 180119C00038000 C 01/19/18 38.0 6.40 8.20
MXIM 180119C00039000 C 01/19/18 39.0 6.60 7.20
MXIM 180119C00040000 C 01/19/18 40.0 5.90 6.50
MXIM 180119C00041000 C 01/19/18 41.0 5.30 5.80
MXIM 180119C00042000 C 01/19/18 42.0 4.60 5.10
MXIM 180119C00043000 C 01/19/18 43.0 3.90 4.50
MXIM 180119C00044000 C 01/19/18 44.0 3.30 3.90
MXIM 180119C00045000 C 01/19/18 45.0 2.85 3.30
MXIM 180119C00046000 C 01/19/18 46.0 2.30 2.85
MXIM 180119C00047000 C 01/19/18 47.0 1.90 2.40
MXIM 180119C00048000 C 01/19/18 48.0 1.45 2.00
MXIM 180119C00049000 C 01/19/18 49.0 1.10 1.70
MXIM 180119C00050000 C 01/19/18 50.0 0.90 1.40
MXIM 180119C00055000 C 01/19/18 55.0 0.20 0.45
MXIM 180119C00060000 C 01/19/18 60.0 0.00 0.20
MXIM 180119C00065000 C 01/19/18 65.0 0.00 0.10
MXIM 180119P00018000 P 01/19/18 18.0 0.00 0.30
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 0.10 0.25
MXIM 180119P00026000 P 01/19/18 26.0 0.00 0.25
MXIM 180119P00027000 P 01/19/18 27.0 0.00 0.25
MXIM 180119P00028000 P 01/19/18 28.0 0.00 0.40
MXIM 180119P00029000 P 01/19/18 29.0 0.05 0.35
MXIM 180119P00030000 P 01/19/18 30.0 0.10 0.45
MXIM 180119P00031000 P 01/19/18 31.0 0.15 0.45
MXIM 180119P00032000 P 01/19/18 32.0 0.20 0.65
MXIM 180119P00033000 P 01/19/18 33.0 0.30 0.75
MXIM 180119P00034000 P 01/19/18 34.0 0.40 0.75
MXIM 180119P00035000 P 01/19/18 35.0 0.45 0.75
MXIM 180119P00036000 P 01/19/18 36.0 0.55 0.85
MXIM 180119P00037000 P 01/19/18 37.0 0.75 0.95
MXIM 180119P00038000 P 01/19/18 38.0 0.90 1.25
MXIM 180119P00039000 P 01/19/18 39.0 1.10 1.40
MXIM 180119P00040000 P 01/19/18 40.0 1.35 1.80
MXIM 180119P00041000 P 01/19/18 41.0 1.65 2.05
MXIM 180119P00042000 P 01/19/18 42.0 2.00 2.40
MXIM 180119P00043000 P 01/19/18 43.0 2.35 2.80
MXIM 180119P00044000 P 01/19/18 44.0 2.75 3.20
MXIM 180119P00045000 P 01/19/18 45.0 3.20 3.70
MXIM 180119P00046000 P 01/19/18 46.0 3.70 4.10
MXIM 180119P00047000 P 01/19/18 47.0 4.30 4.80
MXIM 180119P00048000 P 01/19/18 48.0 4.90 5.30
MXIM 180119P00049000 P 01/19/18 49.0 5.60 6.00
MXIM 180119P00050000 P 01/19/18 50.0 6.20 6.70
MXIM 180119P00055000 P 01/19/18 55.0 9.40 12.20
MXIM 180119P00060000 P 01/19/18 60.0 14.00 17.00
MXIM 180119P00065000 P 01/19/18 65.0 19.20 21.10
MXIM 190118C00020000 C 01/18/19 20.0 24.60 26.00
MXIM 190118C00023000 C 01/18/19 23.0 19.90 24.50
MXIM 190118C00025000 C 01/18/19 25.0 18.40 22.60
MXIM 190118C00028000 C 01/18/19 28.0 15.30 19.50
MXIM 190118C00030000 C 01/18/19 30.0 13.50 17.00
MXIM 190118C00033000 C 01/18/19 33.0 11.40 13.80
MXIM 190118C00035000 C 01/18/19 35.0 10.50 11.70
MXIM 190118C00037000 C 01/18/19 37.0 9.00 10.40
MXIM 190118C00040000 C 01/18/19 40.0 7.00 8.30
MXIM 190118C00042000 C 01/18/19 42.0 5.80 7.10
MXIM 190118C00045000 C 01/18/19 45.0 4.10 5.40
MXIM 190118C00047000 C 01/18/19 47.0 3.30 4.50
MXIM 190118C00050000 C 01/18/19 50.0 2.15 3.50
MXIM 190118C00055000 C 01/18/19 55.0 1.05 2.05
MXIM 190118C00060000 C 01/18/19 60.0 0.45 1.25
MXIM 190118C00065000 C 01/18/19 65.0 0.10 0.65
MXIM 190118P00020000 P 01/18/19 20.0 0.00 0.45
MXIM 190118P00023000 P 01/18/19 23.0 0.25 0.60
MXIM 190118P00025000 P 01/18/19 25.0 0.40 0.95
MXIM 190118P00028000 P 01/18/19 28.0 0.70 1.30
MXIM 190118P00030000 P 01/18/19 30.0 0.80 1.60
MXIM 190118P00033000 P 01/18/19 33.0 1.45 1.85
MXIM 190118P00035000 P 01/18/19 35.0 1.75 2.80
MXIM 190118P00037000 P 01/18/19 37.0 2.30 2.90
MXIM 190118P00040000 P 01/18/19 40.0 3.20 4.40
MXIM 190118P00042000 P 01/18/19 42.0 4.00 5.10
MXIM 190118P00045000 P 01/18/19 45.0 5.30 6.50
MXIM 190118P00047000 P 01/18/19 47.0 6.30 7.70
MXIM 190118P00050000 P 01/18/19 50.0 8.20 9.60
MXIM 190118P00055000 P 01/18/19 55.0 11.50 13.40
MXIM 190118P00060000 P 01/18/19 60.0 14.40 18.00
MXIM 190118P00065000 P 01/18/19 65.0 19.90 21.90

OPRA data is delayed 15 minutes.