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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 170721C00038000 C 07/21/17 38.0 7.40 8.30
MXIM 170721C00039000 C 07/21/17 39.0 4.90 8.60
MXIM 170721C00040000 C 07/21/17 40.0 3.90 8.10
MXIM 170721C00041000 C 07/21/17 41.0 3.10 6.90
MXIM 170721C00042000 C 07/21/17 42.0 3.90 4.50
MXIM 170721C00043000 C 07/21/17 43.0 1.55 5.20
MXIM 170721C00044000 C 07/21/17 44.0 2.40 2.80
MXIM 170721C00045000 C 07/21/17 45.0 1.70 1.90
MXIM 170721C00046000 C 07/21/17 46.0 1.15 1.40
MXIM 170721C00047000 C 07/21/17 47.0 0.75 1.00
MXIM 170721C00048000 C 07/21/17 48.0 0.50 0.60
MXIM 170721C00049000 C 07/21/17 49.0 0.25 0.45
MXIM 170721C00050000 C 07/21/17 50.0 0.10 0.30
MXIM 170721C00055000 C 07/21/17 55.0 0.00 0.05
MXIM 170721C00060000 C 07/21/17 60.0 0.00 0.65
MXIM 170721C00065000 C 07/21/17 65.0 0.00 0.05
MXIM 170721C00070000 C 07/21/17 70.0 0.00 0.10
MXIM 170721P00038000 P 07/21/17 38.0 0.00 0.05
MXIM 170721P00039000 P 07/21/17 39.0 0.00 0.10
MXIM 170721P00040000 P 07/21/17 40.0 0.00 0.15
MXIM 170721P00041000 P 07/21/17 41.0 0.00 0.25
MXIM 170721P00042000 P 07/21/17 42.0 0.15 0.50
MXIM 170721P00043000 P 07/21/17 43.0 0.30 0.40
MXIM 170721P00044000 P 07/21/17 44.0 0.50 0.75
MXIM 170721P00045000 P 07/21/17 45.0 0.80 1.00
MXIM 170721P00046000 P 07/21/17 46.0 1.20 1.55
MXIM 170721P00047000 P 07/21/17 47.0 1.75 2.10
MXIM 170721P00048000 P 07/21/17 48.0 2.50 2.85
MXIM 170721P00049000 P 07/21/17 49.0 2.05 4.00
MXIM 170721P00050000 P 07/21/17 50.0 4.10 4.60
MXIM 170721P00055000 P 07/21/17 55.0 7.00 11.00
MXIM 170721P00060000 P 07/21/17 60.0 12.30 16.30
MXIM 170721P00065000 P 07/21/17 65.0 17.30 21.20
MXIM 170721P00070000 P 07/21/17 70.0 23.70 24.90
MXIM 170818C00026000 C 08/18/17 26.0 19.40 20.30
MXIM 170818C00027000 C 08/18/17 27.0 18.10 21.40
MXIM 170818C00028000 C 08/18/17 28.0 17.40 20.40
MXIM 170818C00029000 C 08/18/17 29.0 16.00 19.40
MXIM 170818C00030000 C 08/18/17 30.0 14.00 18.00
MXIM 170818C00031000 C 08/18/17 31.0 14.00 17.40
MXIM 170818C00032000 C 08/18/17 32.0 12.90 16.40
MXIM 170818C00033000 C 08/18/17 33.0 12.40 15.40
MXIM 170818C00034000 C 08/18/17 34.0 10.80 14.40
MXIM 170818C00035000 C 08/18/17 35.0 10.10 13.40
MXIM 170818C00036000 C 08/18/17 36.0 7.90 12.10
MXIM 170818C00037000 C 08/18/17 37.0 8.40 11.40
MXIM 170818C00038000 C 08/18/17 38.0 7.20 10.40
MXIM 170818C00039000 C 08/18/17 39.0 5.80 9.60
MXIM 170818C00040000 C 08/18/17 40.0 5.30 7.10
MXIM 170818C00041000 C 08/18/17 41.0 4.70 6.10
MXIM 170818C00042000 C 08/18/17 42.0 4.10 4.70
MXIM 170818C00043000 C 08/18/17 43.0 3.50 3.90
MXIM 170818C00044000 C 08/18/17 44.0 2.80 3.10
MXIM 170818C00045000 C 08/18/17 45.0 2.10 2.50
MXIM 170818C00046000 C 08/18/17 46.0 1.70 1.95
MXIM 170818C00047000 C 08/18/17 47.0 1.10 1.45
MXIM 170818C00048000 C 08/18/17 48.0 0.80 1.15
MXIM 170818C00049000 C 08/18/17 49.0 0.50 0.80
MXIM 170818C00050000 C 08/18/17 50.0 0.35 0.60
MXIM 170818C00055000 C 08/18/17 55.0 0.00 0.15
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 0.05
MXIM 170818P00028000 P 08/18/17 28.0 0.00 0.05
MXIM 170818P00029000 P 08/18/17 29.0 0.00 0.10
MXIM 170818P00030000 P 08/18/17 30.0 0.00 0.10
MXIM 170818P00031000 P 08/18/17 31.0 0.00 0.10
MXIM 170818P00032000 P 08/18/17 32.0 0.00 0.10
MXIM 170818P00033000 P 08/18/17 33.0 0.00 0.15
MXIM 170818P00034000 P 08/18/17 34.0 0.00 0.05
MXIM 170818P00035000 P 08/18/17 35.0 0.00 0.10
MXIM 170818P00036000 P 08/18/17 36.0 0.00 0.10
MXIM 170818P00037000 P 08/18/17 37.0 0.05 0.15
MXIM 170818P00038000 P 08/18/17 38.0 0.05 0.20
MXIM 170818P00039000 P 08/18/17 39.0 0.10 0.25
MXIM 170818P00040000 P 08/18/17 40.0 0.20 0.35
MXIM 170818P00041000 P 08/18/17 41.0 0.30 0.50
MXIM 170818P00042000 P 08/18/17 42.0 0.45 0.65
MXIM 170818P00043000 P 08/18/17 43.0 0.65 0.90
MXIM 170818P00044000 P 08/18/17 44.0 0.90 1.20
MXIM 170818P00045000 P 08/18/17 45.0 1.15 1.55
MXIM 170818P00046000 P 08/18/17 46.0 1.70 2.00
MXIM 170818P00047000 P 08/18/17 47.0 2.25 2.50
MXIM 170818P00048000 P 08/18/17 48.0 2.85 3.20
MXIM 170818P00049000 P 08/18/17 49.0 3.60 4.60
MXIM 170818P00050000 P 08/18/17 50.0 4.10 4.70
MXIM 170818P00055000 P 08/18/17 55.0 8.50 10.20
MXIM 170818P00060000 P 08/18/17 60.0 13.80 14.80
MXIM 171117C00029000 C 11/17/17 29.0 16.40 17.50
MXIM 171117C00030000 C 11/17/17 30.0 14.50 16.80
MXIM 171117C00031000 C 11/17/17 31.0 12.70 17.00
MXIM 171117C00032000 C 11/17/17 32.0 11.60 15.80
MXIM 171117C00033000 C 11/17/17 33.0 10.50 14.90
MXIM 171117C00034000 C 11/17/17 34.0 9.70 13.80
MXIM 171117C00035000 C 11/17/17 35.0 8.70 13.00
MXIM 171117C00036000 C 11/17/17 36.0 7.80 12.00
MXIM 171117C00037000 C 11/17/17 37.0 7.30 11.10
MXIM 171117C00038000 C 11/17/17 38.0 6.50 10.30
MXIM 171117C00039000 C 11/17/17 39.0 6.50 8.50
MXIM 171117C00040000 C 11/17/17 40.0 4.90 6.90
MXIM 171117C00041000 C 11/17/17 41.0 5.60 6.20
MXIM 171117C00042000 C 11/17/17 42.0 4.90 5.40
MXIM 171117C00043000 C 11/17/17 43.0 4.20 4.70
MXIM 171117C00044000 C 11/17/17 44.0 3.50 4.10
MXIM 171117C00045000 C 11/17/17 45.0 2.95 3.50
MXIM 171117C00046000 C 11/17/17 46.0 2.40 2.90
MXIM 171117C00047000 C 11/17/17 47.0 2.10 2.50
MXIM 171117C00048000 C 11/17/17 48.0 1.60 2.05
MXIM 171117C00049000 C 11/17/17 49.0 1.25 1.65
MXIM 171117C00050000 C 11/17/17 50.0 0.95 1.30
MXIM 171117C00055000 C 11/17/17 55.0 0.20 0.40
MXIM 171117C00060000 C 11/17/17 60.0 0.00 0.20
MXIM 171117C00065000 C 11/17/17 65.0 0.00 0.10
MXIM 171117P00029000 P 11/17/17 29.0 0.00 0.15
MXIM 171117P00030000 P 11/17/17 30.0 0.00 0.15
MXIM 171117P00031000 P 11/17/17 31.0 0.05 0.20
MXIM 171117P00032000 P 11/17/17 32.0 0.05 0.20
MXIM 171117P00033000 P 11/17/17 33.0 0.10 0.25
MXIM 171117P00034000 P 11/17/17 34.0 0.15 0.30
MXIM 171117P00035000 P 11/17/17 35.0 0.15 0.35
MXIM 171117P00036000 P 11/17/17 36.0 0.25 0.45
MXIM 171117P00037000 P 11/17/17 37.0 0.35 0.55
MXIM 171117P00038000 P 11/17/17 38.0 0.45 0.65
MXIM 171117P00039000 P 11/17/17 39.0 0.60 0.85
MXIM 171117P00040000 P 11/17/17 40.0 0.75 1.05
MXIM 171117P00041000 P 11/17/17 41.0 0.90 1.30
MXIM 171117P00042000 P 11/17/17 42.0 1.20 1.55
MXIM 171117P00043000 P 11/17/17 43.0 1.50 1.90
MXIM 171117P00044000 P 11/17/17 44.0 1.85 2.30
MXIM 171117P00045000 P 11/17/17 45.0 2.25 2.70
MXIM 171117P00046000 P 11/17/17 46.0 2.65 3.20
MXIM 171117P00047000 P 11/17/17 47.0 3.20 3.70
MXIM 171117P00048000 P 11/17/17 48.0 3.80 4.30
MXIM 171117P00049000 P 11/17/17 49.0 4.40 5.00
MXIM 171117P00050000 P 11/17/17 50.0 5.10 5.70
MXIM 171117P00055000 P 11/17/17 55.0 8.80 10.00
MXIM 171117P00060000 P 11/17/17 60.0 12.90 16.10
MXIM 171117P00065000 P 11/17/17 65.0 18.60 19.90
MXIM 180119C00018000 C 01/19/18 18.0 27.30 28.60
MXIM 180119C00020000 C 01/19/18 20.0 23.60 27.80
MXIM 180119C00023000 C 01/19/18 23.0 20.70 24.80
MXIM 180119C00025000 C 01/19/18 25.0 18.80 22.90
MXIM 180119C00026000 C 01/19/18 26.0 17.80 21.80
MXIM 180119C00027000 C 01/19/18 27.0 16.80 21.00
MXIM 180119C00028000 C 01/19/18 28.0 15.80 20.00
MXIM 180119C00029000 C 01/19/18 29.0 14.90 18.80
MXIM 180119C00030000 C 01/19/18 30.0 14.00 17.80
MXIM 180119C00031000 C 01/19/18 31.0 13.00 16.80
MXIM 180119C00032000 C 01/19/18 32.0 13.20 14.70
MXIM 180119C00033000 C 01/19/18 33.0 11.20 15.00
MXIM 180119C00034000 C 01/19/18 34.0 10.20 14.00
MXIM 180119C00035000 C 01/19/18 35.0 10.40 11.80
MXIM 180119C00036000 C 01/19/18 36.0 8.40 10.80
MXIM 180119C00037000 C 01/19/18 37.0 9.10 9.80
MXIM 180119C00038000 C 01/19/18 38.0 8.20 9.20
MXIM 180119C00039000 C 01/19/18 39.0 7.30 8.00
MXIM 180119C00040000 C 01/19/18 40.0 6.80 7.20
MXIM 180119C00041000 C 01/19/18 41.0 5.90 6.40
MXIM 180119C00042000 C 01/19/18 42.0 5.20 5.70
MXIM 180119C00043000 C 01/19/18 43.0 4.60 5.10
MXIM 180119C00044000 C 01/19/18 44.0 4.00 4.40
MXIM 180119C00045000 C 01/19/18 45.0 3.40 3.90
MXIM 180119C00046000 C 01/19/18 46.0 2.90 3.30
MXIM 180119C00047000 C 01/19/18 47.0 2.45 2.80
MXIM 180119C00048000 C 01/19/18 48.0 2.10 2.40
MXIM 180119C00049000 C 01/19/18 49.0 1.65 2.05
MXIM 180119C00050000 C 01/19/18 50.0 1.35 1.70
MXIM 180119C00055000 C 01/19/18 55.0 0.30 0.60
MXIM 180119C00060000 C 01/19/18 60.0 0.05 0.20
MXIM 180119C00065000 C 01/19/18 65.0 0.00 0.10
MXIM 180119P00018000 P 01/19/18 18.0 0.00 0.05
MXIM 180119P00020000 P 01/19/18 20.0 0.00 0.05
MXIM 180119P00023000 P 01/19/18 23.0 0.00 0.10
MXIM 180119P00025000 P 01/19/18 25.0 0.00 0.15
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 0.05 0.20
MXIM 180119P00029000 P 01/19/18 29.0 0.05 0.25
MXIM 180119P00030000 P 01/19/18 30.0 0.05 0.25
MXIM 180119P00031000 P 01/19/18 31.0 0.05 0.35
MXIM 180119P00032000 P 01/19/18 32.0 0.15 0.40
MXIM 180119P00033000 P 01/19/18 33.0 0.20 0.45
MXIM 180119P00034000 P 01/19/18 34.0 0.35 0.55
MXIM 180119P00035000 P 01/19/18 35.0 0.40 0.60
MXIM 180119P00036000 P 01/19/18 36.0 0.55 0.75
MXIM 180119P00037000 P 01/19/18 37.0 0.65 0.85
MXIM 180119P00038000 P 01/19/18 38.0 0.75 1.00
MXIM 180119P00039000 P 01/19/18 39.0 0.95 1.25
MXIM 180119P00040000 P 01/19/18 40.0 1.05 1.45
MXIM 180119P00041000 P 01/19/18 41.0 1.40 1.75
MXIM 180119P00042000 P 01/19/18 42.0 1.70 2.05
MXIM 180119P00043000 P 01/19/18 43.0 2.00 2.40
MXIM 180119P00044000 P 01/19/18 44.0 2.40 2.75
MXIM 180119P00045000 P 01/19/18 45.0 2.80 3.20
MXIM 180119P00046000 P 01/19/18 46.0 3.20 3.70
MXIM 180119P00047000 P 01/19/18 47.0 3.70 4.20
MXIM 180119P00048000 P 01/19/18 48.0 4.40 4.80
MXIM 180119P00049000 P 01/19/18 49.0 4.90 5.50
MXIM 180119P00050000 P 01/19/18 50.0 5.70 6.10
MXIM 180119P00055000 P 01/19/18 55.0 9.20 10.30
MXIM 180119P00060000 P 01/19/18 60.0 12.70 16.60
MXIM 180119P00065000 P 01/19/18 65.0 17.60 21.30
MXIM 180216C00025000 C 02/16/18 25.0 18.90 22.80
MXIM 180216C00026000 C 02/16/18 26.0 17.90 22.00
MXIM 180216C00027000 C 02/16/18 27.0 16.90 20.90
MXIM 180216C00028000 C 02/16/18 28.0 16.00 19.80
MXIM 180216C00029000 C 02/16/18 29.0 15.20 18.70
MXIM 180216C00030000 C 02/16/18 30.0 14.00 17.80
MXIM 180216C00031000 C 02/16/18 31.0 13.00 16.80
MXIM 180216C00032000 C 02/16/18 32.0 12.00 16.00
MXIM 180216C00033000 C 02/16/18 33.0 11.10 15.00
MXIM 180216C00034000 C 02/16/18 34.0 10.10 14.00
MXIM 180216C00035000 C 02/16/18 35.0 9.50 13.10
MXIM 180216C00036000 C 02/16/18 36.0 10.10 11.00
MXIM 180216C00037000 C 02/16/18 37.0 9.20 10.30
MXIM 180216C00038000 C 02/16/18 38.0 7.90 9.50
MXIM 180216C00039000 C 02/16/18 39.0 7.60 8.60
MXIM 180216C00040000 C 02/16/18 40.0 6.80 7.70
MXIM 180216C00041000 C 02/16/18 41.0 6.10 6.60
MXIM 180216C00042000 C 02/16/18 42.0 5.50 6.10
MXIM 180216C00043000 C 02/16/18 43.0 4.80 5.40
MXIM 180216C00044000 C 02/16/18 44.0 4.20 4.70
MXIM 180216C00045000 C 02/16/18 45.0 3.60 4.20
MXIM 180216C00046000 C 02/16/18 46.0 3.10 3.70
MXIM 180216C00047000 C 02/16/18 47.0 2.65 3.20
MXIM 180216C00048000 C 02/16/18 48.0 2.25 2.70
MXIM 180216C00049000 C 02/16/18 49.0 1.90 2.35
MXIM 180216C00050000 C 02/16/18 50.0 1.50 2.00
MXIM 180216C00055000 C 02/16/18 55.0 0.55 0.80
MXIM 180216C00060000 C 02/16/18 60.0 0.10 0.25
MXIM 180216C00065000 C 02/16/18 65.0 0.00 0.10
MXIM 180216C00070000 C 02/16/18 70.0 0.00 0.10
MXIM 180216P00025000 P 02/16/18 25.0 0.00 0.15
MXIM 180216P00026000 P 02/16/18 26.0 0.05 0.20
MXIM 180216P00027000 P 02/16/18 27.0 0.10 0.25
MXIM 180216P00028000 P 02/16/18 28.0 0.05 0.25
MXIM 180216P00029000 P 02/16/18 29.0 0.15 0.30
MXIM 180216P00030000 P 02/16/18 30.0 0.20 0.35
MXIM 180216P00031000 P 02/16/18 31.0 0.25 0.40
MXIM 180216P00032000 P 02/16/18 32.0 0.20 0.50
MXIM 180216P00033000 P 02/16/18 33.0 0.40 0.55
MXIM 180216P00034000 P 02/16/18 34.0 0.40 0.70
MXIM 180216P00035000 P 02/16/18 35.0 0.50 0.85
MXIM 180216P00036000 P 02/16/18 36.0 0.60 0.90
MXIM 180216P00037000 P 02/16/18 37.0 0.85 1.05
MXIM 180216P00038000 P 02/16/18 38.0 0.90 1.25
MXIM 180216P00039000 P 02/16/18 39.0 1.10 1.50
MXIM 180216P00040000 P 02/16/18 40.0 1.40 1.70
MXIM 180216P00041000 P 02/16/18 41.0 1.60 2.00
MXIM 180216P00042000 P 02/16/18 42.0 1.90 2.30
MXIM 180216P00043000 P 02/16/18 43.0 2.25 2.65
MXIM 180216P00044000 P 02/16/18 44.0 2.65 3.10
MXIM 180216P00045000 P 02/16/18 45.0 3.00 3.50
MXIM 180216P00046000 P 02/16/18 46.0 3.50 4.00
MXIM 180216P00047000 P 02/16/18 47.0 4.10 4.60
MXIM 180216P00048000 P 02/16/18 48.0 4.60 5.10
MXIM 180216P00049000 P 02/16/18 49.0 5.20 5.80
MXIM 180216P00050000 P 02/16/18 50.0 5.90 6.50
MXIM 180216P00055000 P 02/16/18 55.0 8.30 10.60
MXIM 180216P00060000 P 02/16/18 60.0 13.00 16.60
MXIM 180216P00065000 P 02/16/18 65.0 17.70 21.50
MXIM 180216P00070000 P 02/16/18 70.0 22.70 26.30
MXIM 190118C00020000 C 01/18/19 20.0 25.10 26.50
MXIM 190118C00023000 C 01/18/19 23.0 20.60 25.30
MXIM 190118C00025000 C 01/18/19 25.0 18.60 23.20
MXIM 190118C00028000 C 01/18/19 28.0 15.70 20.40
MXIM 190118C00030000 C 01/18/19 30.0 13.70 18.50
MXIM 190118C00033000 C 01/18/19 33.0 11.60 15.90
MXIM 190118C00035000 C 01/18/19 35.0 11.00 13.30
MXIM 190118C00037000 C 01/18/19 37.0 8.60 11.80
MXIM 190118C00040000 C 01/18/19 40.0 7.20 9.70
MXIM 190118C00042000 C 01/18/19 42.0 6.20 8.10
MXIM 190118C00045000 C 01/18/19 45.0 4.60 6.40
MXIM 190118C00047000 C 01/18/19 47.0 3.80 5.20
MXIM 190118C00050000 C 01/18/19 50.0 2.75 4.00
MXIM 190118C00055000 C 01/18/19 55.0 1.45 2.55
MXIM 190118C00060000 C 01/18/19 60.0 0.50 1.50
MXIM 190118C00065000 C 01/18/19 65.0 0.20 1.05
MXIM 190118P00020000 P 01/18/19 20.0 0.15 0.55
MXIM 190118P00023000 P 01/18/19 23.0 0.15 0.60
MXIM 190118P00025000 P 01/18/19 25.0 0.25 0.70
MXIM 190118P00028000 P 01/18/19 28.0 0.45 1.20
MXIM 190118P00030000 P 01/18/19 30.0 0.60 1.40
MXIM 190118P00033000 P 01/18/19 33.0 1.00 2.00
MXIM 190118P00035000 P 01/18/19 35.0 1.35 2.50
MXIM 190118P00037000 P 01/18/19 37.0 1.90 3.10
MXIM 190118P00040000 P 01/18/19 40.0 2.70 3.90
MXIM 190118P00042000 P 01/18/19 42.0 3.40 4.70
MXIM 190118P00045000 P 01/18/19 45.0 4.70 6.10
MXIM 190118P00047000 P 01/18/19 47.0 5.60 7.40
MXIM 190118P00050000 P 01/18/19 50.0 7.20 9.20
MXIM 190118P00055000 P 01/18/19 55.0 10.40 13.20
MXIM 190118P00060000 P 01/18/19 60.0 13.50 17.50
MXIM 190118P00065000 P 01/18/19 65.0 18.90 21.10

OPRA data is delayed 15 minutes.