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 (2014-10-03)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 141220C00018000 C 12/20/14 18.0 12.10 13.40
MXIM 141220C00019000 C 12/20/14 19.0 10.00 13.60
MXIM 141220C00020000 C 12/20/14 20.0 9.00 12.60
MXIM 141220C00021000 C 12/20/14 21.0 8.00 11.50
MXIM 141220C00022000 C 12/20/14 22.0 7.90 9.60
MXIM 141220C00023000 C 12/20/14 23.0 6.30 8.80
MXIM 141220C00024000 C 12/20/14 24.0 6.40 7.40
MXIM 141220C00025000 C 12/20/14 25.0 5.40 6.40
MXIM 141220C00026000 C 12/20/14 26.0 4.00 5.40
MXIM 141220C00027000 C 12/20/14 27.0 3.50 4.30
MXIM 141220C00028000 C 12/20/14 28.0 2.50 3.30
MXIM 141220C00029000 C 12/20/14 29.0 1.95 2.30
MXIM 141220C00030000 C 12/20/14 30.0 0.85 1.35
MXIM 141220C00031000 C 12/20/14 31.0 0.05 0.30
MXIM 141220C00032000 C 12/20/14 32.0 0.00 0.20
MXIM 141220C00033000 C 12/20/14 33.0 0.00 0.50
MXIM 141220C00034000 C 12/20/14 34.0 0.00 0.50
MXIM 141220C00035000 C 12/20/14 35.0 0.00 0.50
MXIM 141220C00036000 C 12/20/14 36.0 0.00 0.50
MXIM 141220C00037000 C 12/20/14 37.0 0.00 0.50
MXIM 141220P00018000 P 12/20/14 18.0 0.00 0.30
MXIM 141220P00019000 P 12/20/14 19.0 0.00 0.30
MXIM 141220P00020000 P 12/20/14 20.0 0.00 0.30
MXIM 141220P00021000 P 12/20/14 21.0 0.00 0.25
MXIM 141220P00022000 P 12/20/14 22.0 0.00 0.30
MXIM 141220P00023000 P 12/20/14 23.0 0.00 0.50
MXIM 141220P00024000 P 12/20/14 24.0 0.00 0.50
MXIM 141220P00025000 P 12/20/14 25.0 0.00 0.50
MXIM 141220P00026000 P 12/20/14 26.0 0.00 0.50
MXIM 141220P00027000 P 12/20/14 27.0 0.00 0.10
MXIM 141220P00028000 P 12/20/14 28.0 0.00 0.50
MXIM 141220P00029000 P 12/20/14 29.0 0.00 0.50
MXIM 141220P00030000 P 12/20/14 30.0 0.00 0.40
MXIM 141220P00031000 P 12/20/14 31.0 0.00 0.20
MXIM 141220P00032000 P 12/20/14 32.0 0.70 1.50
MXIM 141220P00033000 P 12/20/14 33.0 1.70 2.50
MXIM 141220P00034000 P 12/20/14 34.0 2.65 3.50
MXIM 141220P00035000 P 12/20/14 35.0 3.70 4.50
MXIM 141220P00036000 P 12/20/14 36.0 4.50 5.50
MXIM 141220P00037000 P 12/20/14 37.0 5.60 6.60
MXIM 150117C00015000 C 01/17/15 15.0 15.10 16.60
MXIM 150117C00018000 C 01/17/15 18.0 11.10 14.60
MXIM 150117C00019000 C 01/17/15 19.0 10.20 14.00
MXIM 150117C00020000 C 01/17/15 20.0 9.50 12.90
MXIM 150117C00021000 C 01/17/15 21.0 8.50 11.90
MXIM 150117C00022000 C 01/17/15 22.0 7.10 10.80
MXIM 150117C00023000 C 01/17/15 23.0 7.40 8.50
MXIM 150117C00024000 C 01/17/15 24.0 6.40 7.30
MXIM 150117C00025000 C 01/17/15 25.0 5.40 6.40
MXIM 150117C00026000 C 01/17/15 26.0 4.50 5.40
MXIM 150117C00027000 C 01/17/15 27.0 3.50 4.40
MXIM 150117C00028000 C 01/17/15 28.0 2.60 3.40
MXIM 150117C00029000 C 01/17/15 29.0 2.15 2.50
MXIM 150117C00030000 C 01/17/15 30.0 1.45 1.65
MXIM 150117C00031000 C 01/17/15 31.0 0.80 1.00
MXIM 150117C00032000 C 01/17/15 32.0 0.40 0.50
MXIM 150117C00033000 C 01/17/15 33.0 0.15 0.25
MXIM 150117C00034000 C 01/17/15 34.0 0.00 0.10
MXIM 150117C00035000 C 01/17/15 35.0 0.00 0.05
MXIM 150117C00036000 C 01/17/15 36.0 0.00 0.05
MXIM 150117C00037000 C 01/17/15 37.0 0.00 0.05
MXIM 150117C00038000 C 01/17/15 38.0 0.00 0.05
MXIM 150117C00039000 C 01/17/15 39.0 0.00 0.05
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 0.05
MXIM 150117P00022000 P 01/17/15 22.0 0.00 0.05
MXIM 150117P00023000 P 01/17/15 23.0 0.00 0.05
MXIM 150117P00024000 P 01/17/15 24.0 0.00 0.05
MXIM 150117P00025000 P 01/17/15 25.0 0.00 0.05
MXIM 150117P00026000 P 01/17/15 26.0 0.00 0.10
MXIM 150117P00027000 P 01/17/15 27.0 0.00 0.10
MXIM 150117P00028000 P 01/17/15 28.0 0.05 0.15
MXIM 150117P00029000 P 01/17/15 29.0 0.15 0.25
MXIM 150117P00030000 P 01/17/15 30.0 0.35 0.50
MXIM 150117P00031000 P 01/17/15 31.0 0.65 0.85
MXIM 150117P00032000 P 01/17/15 32.0 1.25 1.40
MXIM 150117P00033000 P 01/17/15 33.0 1.85 2.10
MXIM 150117P00034000 P 01/17/15 34.0 2.75 3.30
MXIM 150117P00035000 P 01/17/15 35.0 3.70 4.20
MXIM 150117P00036000 P 01/17/15 36.0 4.70 5.50
MXIM 150117P00037000 P 01/17/15 37.0 5.70 6.60
MXIM 150117P00038000 P 01/17/15 38.0 6.60 7.60
MXIM 150117P00039000 P 01/17/15 39.0 7.20 9.20
MXIM 150117P00040000 P 01/17/15 40.0 8.00 10.50
MXIM 150117P00041000 P 01/17/15 41.0 8.00 12.00
MXIM 150117P00042000 P 01/17/15 42.0 8.70 11.90
MXIM 150117P00043000 P 01/17/15 43.0 9.70 12.90
MXIM 150117P00044000 P 01/17/15 44.0 12.40 13.90
MXIM 150220C00019000 C 02/20/15 19.0 11.10 12.60
MXIM 150220C00020000 C 02/20/15 20.0 10.10 11.40
MXIM 150220C00021000 C 02/20/15 21.0 9.40 10.40
MXIM 150220C00022000 C 02/20/15 22.0 8.30 9.50
MXIM 150220C00023000 C 02/20/15 23.0 7.40 8.40
MXIM 150220C00024000 C 02/20/15 24.0 6.50 7.40
MXIM 150220C00025000 C 02/20/15 25.0 5.50 6.40
MXIM 150220C00026000 C 02/20/15 26.0 4.70 5.50
MXIM 150220C00027000 C 02/20/15 27.0 3.80 4.60
MXIM 150220C00028000 C 02/20/15 28.0 3.00 3.70
MXIM 150220C00029000 C 02/20/15 29.0 2.60 2.80
MXIM 150220C00030000 C 02/20/15 30.0 1.90 2.10
MXIM 150220C00031000 C 02/20/15 31.0 1.25 1.45
MXIM 150220C00032000 C 02/20/15 32.0 0.80 0.95
MXIM 150220C00033000 C 02/20/15 33.0 0.45 0.60
MXIM 150220C00034000 C 02/20/15 34.0 0.25 0.40
MXIM 150220C00035000 C 02/20/15 35.0 0.00 0.50
MXIM 150220C00036000 C 02/20/15 36.0 0.00 0.50
MXIM 150220C00037000 C 02/20/15 37.0 0.00 0.50
MXIM 150220C00038000 C 02/20/15 38.0 0.00 0.50
MXIM 150220C00039000 C 02/20/15 39.0 0.00 0.50
MXIM 150220C00040000 C 02/20/15 40.0 0.00 0.50
MXIM 150220C00041000 C 02/20/15 41.0 0.00 0.50
MXIM 150220C00042000 C 02/20/15 42.0 0.00 0.50
MXIM 150220C00043000 C 02/20/15 43.0 0.00 0.10
MXIM 150220C00044000 C 02/20/15 44.0 0.00 0.10
MXIM 150220P00019000 P 02/20/15 19.0 0.00 0.50
MXIM 150220P00020000 P 02/20/15 20.0 0.00 0.50
MXIM 150220P00021000 P 02/20/15 21.0 0.00 0.50
MXIM 150220P00022000 P 02/20/15 22.0 0.00 0.50
MXIM 150220P00023000 P 02/20/15 23.0 0.00 0.25
MXIM 150220P00024000 P 02/20/15 24.0 0.00 0.50
MXIM 150220P00025000 P 02/20/15 25.0 0.05 0.45
MXIM 150220P00026000 P 02/20/15 26.0 0.10 0.45
MXIM 150220P00027000 P 02/20/15 27.0 0.25 0.55
MXIM 150220P00028000 P 02/20/15 28.0 0.40 0.60
MXIM 150220P00029000 P 02/20/15 29.0 0.60 0.70
MXIM 150220P00030000 P 02/20/15 30.0 0.90 1.05
MXIM 150220P00031000 P 02/20/15 31.0 1.30 1.50
MXIM 150220P00032000 P 02/20/15 32.0 1.85 2.05
MXIM 150220P00033000 P 02/20/15 33.0 2.55 3.20
MXIM 150220P00034000 P 02/20/15 34.0 3.20 4.00
MXIM 150220P00035000 P 02/20/15 35.0 4.10 4.90
MXIM 150220P00036000 P 02/20/15 36.0 5.00 5.90
MXIM 150220P00037000 P 02/20/15 37.0 5.90 6.90
MXIM 150220P00038000 P 02/20/15 38.0 6.90 7.90
MXIM 150220P00039000 P 02/20/15 39.0 7.90 8.90
MXIM 150220P00040000 P 02/20/15 40.0 7.80 9.90
MXIM 150220P00041000 P 02/20/15 41.0 8.50 12.00
MXIM 150220P00042000 P 02/20/15 42.0 9.50 13.10
MXIM 150220P00043000 P 02/20/15 43.0 10.50 13.20
MXIM 150220P00044000 P 02/20/15 44.0 12.70 14.20
MXIM 150515C00020000 C 05/15/15 20.0 10.10 11.70
MXIM 150515C00021000 C 05/15/15 21.0 9.10 10.60
MXIM 150515C00022000 C 05/15/15 22.0 6.80 10.50
MXIM 150515C00023000 C 05/15/15 23.0 7.40 9.10
MXIM 150515C00024000 C 05/15/15 24.0 6.50 7.60
MXIM 150515C00025000 C 05/15/15 25.0 5.60 6.60
MXIM 150515C00026000 C 05/15/15 26.0 4.90 5.70
MXIM 150515C00027000 C 05/15/15 27.0 4.00 4.80
MXIM 150515C00028000 C 05/15/15 28.0 3.40 4.00
MXIM 150515C00029000 C 05/15/15 29.0 2.90 3.30
MXIM 150515C00030000 C 05/15/15 30.0 2.25 2.65
MXIM 150515C00031000 C 05/15/15 31.0 1.70 2.05
MXIM 150515C00032000 C 05/15/15 32.0 1.25 1.60
MXIM 150515C00033000 C 05/15/15 33.0 0.90 1.20
MXIM 150515C00034000 C 05/15/15 34.0 0.60 0.95
MXIM 150515C00035000 C 05/15/15 35.0 0.40 0.70
MXIM 150515C00036000 C 05/15/15 36.0 0.15 0.55
MXIM 150515C00037000 C 05/15/15 37.0 0.05 0.50
MXIM 150515C00038000 C 05/15/15 38.0 0.00 0.50
MXIM 150515C00039000 C 05/15/15 39.0 0.00 0.50
MXIM 150515P00020000 P 05/15/15 20.0 0.00 0.50
MXIM 150515P00021000 P 05/15/15 21.0 0.00 0.50
MXIM 150515P00022000 P 05/15/15 22.0 0.00 0.50
MXIM 150515P00023000 P 05/15/15 23.0 0.05 0.50
MXIM 150515P00024000 P 05/15/15 24.0 0.15 0.50
MXIM 150515P00025000 P 05/15/15 25.0 0.25 0.65
MXIM 150515P00026000 P 05/15/15 26.0 0.45 0.80
MXIM 150515P00027000 P 05/15/15 27.0 0.65 1.00
MXIM 150515P00028000 P 05/15/15 28.0 0.90 1.25
MXIM 150515P00029000 P 05/15/15 29.0 1.20 1.50
MXIM 150515P00030000 P 05/15/15 30.0 1.55 1.70
MXIM 150515P00031000 P 05/15/15 31.0 2.00 2.20
MXIM 150515P00032000 P 05/15/15 32.0 2.55 2.75
MXIM 150515P00033000 P 05/15/15 33.0 3.10 3.40
MXIM 150515P00034000 P 05/15/15 34.0 3.80 4.50
MXIM 150515P00035000 P 05/15/15 35.0 4.50 5.30
MXIM 150515P00036000 P 05/15/15 36.0 5.40 6.20
MXIM 150515P00037000 P 05/15/15 37.0 6.20 7.00
MXIM 150515P00038000 P 05/15/15 38.0 7.10 8.00
MXIM 150515P00039000 P 05/15/15 39.0 8.00 8.90
MXIM 160115C00015000 C 01/15/16 15.0 14.70 16.90
MXIM 160115C00018000 C 01/15/16 18.0 10.70 15.30
MXIM 160115C00020000 C 01/15/16 20.0 10.50 11.60
MXIM 160115C00023000 C 01/15/16 23.0 7.40 8.70
MXIM 160115C00025000 C 01/15/16 25.0 5.60 7.10
MXIM 160115C00027000 C 01/15/16 27.0 4.90 5.40
MXIM 160115C00030000 C 01/15/16 30.0 3.00 3.50
MXIM 160115C00032000 C 01/15/16 32.0 2.05 2.50
MXIM 160115C00035000 C 01/15/16 35.0 1.05 1.50
MXIM 160115C00037000 C 01/15/16 37.0 0.65 1.05
MXIM 160115C00040000 C 01/15/16 40.0 0.25 0.60
MXIM 160115C00045000 C 01/15/16 45.0 0.10 0.20
MXIM 160115P00015000 P 01/15/16 15.0 0.00 0.15
MXIM 160115P00018000 P 01/15/16 18.0 0.10 0.35
MXIM 160115P00020000 P 01/15/16 20.0 0.25 0.50
MXIM 160115P00023000 P 01/15/16 23.0 0.65 0.95
MXIM 160115P00025000 P 01/15/16 25.0 1.05 1.45
MXIM 160115P00027000 P 01/15/16 27.0 1.65 2.05
MXIM 160115P00030000 P 01/15/16 30.0 2.90 3.10
MXIM 160115P00032000 P 01/15/16 32.0 4.00 4.30
MXIM 160115P00035000 P 01/15/16 35.0 5.80 6.50
MXIM 160115P00037000 P 01/15/16 37.0 7.40 8.00
MXIM 160115P00040000 P 01/15/16 40.0 10.00 11.00
MXIM 160115P00045000 P 01/15/16 45.0 14.40 16.10

OPRA data is delayed 15 minutes.