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 (2015-04-03)Premium Content

Maxim Integrated Products Inc (MXIM)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MXIM 150417C00027000 C 04/17/15 27.0 7.50 8.60
MXIM 150417C00028000 C 04/17/15 28.0 5.50 8.60
MXIM 150417C00029000 C 04/17/15 29.0 5.60 6.70
MXIM 150417C00030000 C 04/17/15 30.0 4.60 5.60
MXIM 150417C00031000 C 04/17/15 31.0 3.70 4.60
MXIM 150417C00032000 C 04/17/15 32.0 2.80 3.60
MXIM 150417C00033000 C 04/17/15 33.0 2.00 2.60
MXIM 150417C00034000 C 04/17/15 34.0 1.25 1.40
MXIM 150417C00035000 C 04/17/15 35.0 0.65 0.85
MXIM 150417C00036000 C 04/17/15 36.0 0.25 0.45
MXIM 150417C00037000 C 04/17/15 37.0 0.10 0.25
MXIM 150417C00038000 C 04/17/15 38.0 0.05 0.15
MXIM 150417C00039000 C 04/17/15 39.0 0.00 0.20
MXIM 150417C00040000 C 04/17/15 40.0 0.00 0.20
MXIM 150417C00041000 C 04/17/15 41.0 0.00 0.20
MXIM 150417C00042000 C 04/17/15 42.0 0.00 0.20
MXIM 150417C00043000 C 04/17/15 43.0 0.00 0.20
MXIM 150417P00027000 P 04/17/15 27.0 0.00 0.15
MXIM 150417P00028000 P 04/17/15 28.0 0.00 0.30
MXIM 150417P00029000 P 04/17/15 29.0 0.00 0.30
MXIM 150417P00030000 P 04/17/15 30.0 0.00 0.30
MXIM 150417P00031000 P 04/17/15 31.0 0.00 0.20
MXIM 150417P00032000 P 04/17/15 32.0 0.00 0.25
MXIM 150417P00033000 P 04/17/15 33.0 0.15 0.30
MXIM 150417P00034000 P 04/17/15 34.0 0.35 0.55
MXIM 150417P00035000 P 04/17/15 35.0 0.75 1.00
MXIM 150417P00036000 P 04/17/15 36.0 1.40 1.60
MXIM 150417P00037000 P 04/17/15 37.0 1.85 2.45
MXIM 150417P00038000 P 04/17/15 38.0 2.70 4.90
MXIM 150417P00039000 P 04/17/15 39.0 3.50 5.60
MXIM 150417P00040000 P 04/17/15 40.0 4.80 5.50
MXIM 150417P00041000 P 04/17/15 41.0 5.50 7.90
MXIM 150417P00042000 P 04/17/15 42.0 6.40 8.80
MXIM 150417P00043000 P 04/17/15 43.0 7.40 8.70
MXIM 150515C00020000 C 05/15/15 20.0 14.40 15.90
MXIM 150515C00021000 C 05/15/15 21.0 12.20 16.00
MXIM 150515C00022000 C 05/15/15 22.0 11.20 14.90
MXIM 150515C00023000 C 05/15/15 23.0 10.90 14.00
MXIM 150515C00024000 C 05/15/15 24.0 10.40 12.90
MXIM 150515C00025000 C 05/15/15 25.0 8.60 12.00
MXIM 150515C00026000 C 05/15/15 26.0 8.60 10.70
MXIM 150515C00027000 C 05/15/15 27.0 6.40 9.60
MXIM 150515C00028000 C 05/15/15 28.0 6.70 7.70
MXIM 150515C00029000 C 05/15/15 29.0 5.70 6.80
MXIM 150515C00030000 C 05/15/15 30.0 4.80 5.70
MXIM 150515C00031000 C 05/15/15 31.0 4.00 4.80
MXIM 150515C00032000 C 05/15/15 32.0 3.20 4.00
MXIM 150515C00033000 C 05/15/15 33.0 2.40 2.70
MXIM 150515C00034000 C 05/15/15 34.0 1.75 2.00
MXIM 150515C00035000 C 05/15/15 35.0 1.25 1.40
MXIM 150515C00036000 C 05/15/15 36.0 0.75 1.00
MXIM 150515C00037000 C 05/15/15 37.0 0.45 0.65
MXIM 150515C00038000 C 05/15/15 38.0 0.30 0.40
MXIM 150515C00039000 C 05/15/15 39.0 0.15 0.30
MXIM 150515C00040000 C 05/15/15 40.0 0.05 0.20
MXIM 150515C00041000 C 05/15/15 41.0 0.05 0.15
MXIM 150515C00042000 C 05/15/15 42.0 0.00 0.10
MXIM 150515P00020000 P 05/15/15 20.0 0.00 0.05
MXIM 150515P00021000 P 05/15/15 21.0 0.00 0.05
MXIM 150515P00022000 P 05/15/15 22.0 0.00 0.05
MXIM 150515P00023000 P 05/15/15 23.0 0.00 0.05
MXIM 150515P00024000 P 05/15/15 24.0 0.00 0.05
MXIM 150515P00025000 P 05/15/15 25.0 0.00 0.10
MXIM 150515P00026000 P 05/15/15 26.0 0.00 0.10
MXIM 150515P00027000 P 05/15/15 27.0 0.00 0.10
MXIM 150515P00028000 P 05/15/15 28.0 0.00 0.15
MXIM 150515P00029000 P 05/15/15 29.0 0.05 0.20
MXIM 150515P00030000 P 05/15/15 30.0 0.10 0.25
MXIM 150515P00031000 P 05/15/15 31.0 0.20 0.35
MXIM 150515P00032000 P 05/15/15 32.0 0.35 0.55
MXIM 150515P00033000 P 05/15/15 33.0 0.60 0.80
MXIM 150515P00034000 P 05/15/15 34.0 0.90 1.10
MXIM 150515P00035000 P 05/15/15 35.0 1.35 1.55
MXIM 150515P00036000 P 05/15/15 36.0 1.90 2.15
MXIM 150515P00037000 P 05/15/15 37.0 2.60 2.85
MXIM 150515P00038000 P 05/15/15 38.0 3.30 3.70
MXIM 150515P00039000 P 05/15/15 39.0 3.80 4.50
MXIM 150515P00040000 P 05/15/15 40.0 4.70 5.60
MXIM 150515P00041000 P 05/15/15 41.0 5.50 6.50
MXIM 150515P00042000 P 05/15/15 42.0 6.50 7.50
MXIM 150821C00020000 C 08/21/15 20.0 14.40 15.90
MXIM 150821C00021000 C 08/21/15 21.0 12.30 16.00
MXIM 150821C00022000 C 08/21/15 22.0 11.70 14.60
MXIM 150821C00023000 C 08/21/15 23.0 11.40 13.90
MXIM 150821C00024000 C 08/21/15 24.0 10.40 12.50
MXIM 150821C00025000 C 08/21/15 25.0 9.60 11.70
MXIM 150821C00026000 C 08/21/15 26.0 8.60 9.70
MXIM 150821C00027000 C 08/21/15 27.0 7.70 8.70
MXIM 150821C00028000 C 08/21/15 28.0 6.80 7.80
MXIM 150821C00029000 C 08/21/15 29.0 6.00 6.80
MXIM 150821C00030000 C 08/21/15 30.0 5.10 5.90
MXIM 150821C00031000 C 08/21/15 31.0 4.30 4.70
MXIM 150821C00032000 C 08/21/15 32.0 3.60 3.90
MXIM 150821C00033000 C 08/21/15 33.0 2.95 3.10
MXIM 150821C00034000 C 08/21/15 34.0 2.35 2.50
MXIM 150821C00035000 C 08/21/15 35.0 1.80 2.00
MXIM 150821C00036000 C 08/21/15 36.0 1.40 1.55
MXIM 150821C00037000 C 08/21/15 37.0 1.05 1.20
MXIM 150821C00038000 C 08/21/15 38.0 0.75 0.85
MXIM 150821C00039000 C 08/21/15 39.0 0.50 0.70
MXIM 150821C00040000 C 08/21/15 40.0 0.35 0.45
MXIM 150821C00041000 C 08/21/15 41.0 0.20 0.45
MXIM 150821C00042000 C 08/21/15 42.0 0.15 0.30
MXIM 150821C00043000 C 08/21/15 43.0 0.10 0.25
MXIM 150821P00020000 P 08/21/15 20.0 0.00 0.10
MXIM 150821P00021000 P 08/21/15 21.0 0.00 0.10
MXIM 150821P00022000 P 08/21/15 22.0 0.00 0.10
MXIM 150821P00023000 P 08/21/15 23.0 0.05 0.15
MXIM 150821P00024000 P 08/21/15 24.0 0.10 0.20
MXIM 150821P00025000 P 08/21/15 25.0 0.10 0.25
MXIM 150821P00026000 P 08/21/15 26.0 0.15 0.30
MXIM 150821P00027000 P 08/21/15 27.0 0.20 0.40
MXIM 150821P00028000 P 08/21/15 28.0 0.30 0.50
MXIM 150821P00029000 P 08/21/15 29.0 0.45 0.65
MXIM 150821P00030000 P 08/21/15 30.0 0.60 0.80
MXIM 150821P00031000 P 08/21/15 31.0 0.85 1.00
MXIM 150821P00032000 P 08/21/15 32.0 1.10 1.30
MXIM 150821P00033000 P 08/21/15 33.0 1.45 1.65
MXIM 150821P00034000 P 08/21/15 34.0 1.90 2.05
MXIM 150821P00035000 P 08/21/15 35.0 2.40 2.60
MXIM 150821P00036000 P 08/21/15 36.0 2.95 3.20
MXIM 150821P00037000 P 08/21/15 37.0 3.60 4.00
MXIM 150821P00038000 P 08/21/15 38.0 4.30 4.70
MXIM 150821P00039000 P 08/21/15 39.0 5.10 5.50
MXIM 150821P00040000 P 08/21/15 40.0 5.50 6.30
MXIM 150821P00041000 P 08/21/15 41.0 6.40 7.20
MXIM 150821P00042000 P 08/21/15 42.0 7.20 8.30
MXIM 150821P00043000 P 08/21/15 43.0 8.10 9.20
MXIM 151120C00022000 C 11/20/15 22.0 12.40 14.00
MXIM 151120C00023000 C 11/20/15 23.0 11.40 12.70
MXIM 151120C00024000 C 11/20/15 24.0 10.50 11.70
MXIM 151120C00025000 C 11/20/15 25.0 9.30 10.70
MXIM 151120C00026000 C 11/20/15 26.0 8.40 9.60
MXIM 151120C00027000 C 11/20/15 27.0 6.60 9.00
MXIM 151120C00028000 C 11/20/15 28.0 7.00 8.30
MXIM 151120C00029000 C 11/20/15 29.0 6.00 7.10
MXIM 151120C00030000 C 11/20/15 30.0 5.30 5.80
MXIM 151120C00031000 C 11/20/15 31.0 4.60 5.00
MXIM 151120C00032000 C 11/20/15 32.0 3.90 4.30
MXIM 151120C00033000 C 11/20/15 33.0 3.20 3.70
MXIM 151120C00034000 C 11/20/15 34.0 2.80 3.10
MXIM 151120C00035000 C 11/20/15 35.0 2.30 2.65
MXIM 151120C00036000 C 11/20/15 36.0 1.90 2.20
MXIM 151120C00037000 C 11/20/15 37.0 1.55 1.80
MXIM 151120C00038000 C 11/20/15 38.0 1.20 1.50
MXIM 151120C00039000 C 11/20/15 39.0 0.90 1.20
MXIM 151120C00040000 C 11/20/15 40.0 0.65 0.95
MXIM 151120C00041000 C 11/20/15 41.0 0.45 0.75
MXIM 151120C00042000 C 11/20/15 42.0 0.35 0.60
MXIM 151120C00043000 C 11/20/15 43.0 0.25 0.50
MXIM 151120C00044000 C 11/20/15 44.0 0.15 0.35
MXIM 151120C00045000 C 11/20/15 45.0 0.10 0.30
MXIM 151120C00046000 C 11/20/15 46.0 0.05 0.20
MXIM 151120P00022000 P 11/20/15 22.0 0.10 0.25
MXIM 151120P00023000 P 11/20/15 23.0 0.15 0.30
MXIM 151120P00024000 P 11/20/15 24.0 0.20 0.40
MXIM 151120P00025000 P 11/20/15 25.0 0.25 0.50
MXIM 151120P00026000 P 11/20/15 26.0 0.35 0.60
MXIM 151120P00027000 P 11/20/15 27.0 0.45 0.75
MXIM 151120P00028000 P 11/20/15 28.0 0.60 0.90
MXIM 151120P00029000 P 11/20/15 29.0 0.80 1.10
MXIM 151120P00030000 P 11/20/15 30.0 1.05 1.35
MXIM 151120P00031000 P 11/20/15 31.0 1.35 1.65
MXIM 151120P00032000 P 11/20/15 32.0 1.65 2.00
MXIM 151120P00033000 P 11/20/15 33.0 2.05 2.40
MXIM 151120P00034000 P 11/20/15 34.0 2.50 2.85
MXIM 151120P00035000 P 11/20/15 35.0 3.00 3.50
MXIM 151120P00036000 P 11/20/15 36.0 3.60 4.00
MXIM 151120P00037000 P 11/20/15 37.0 4.20 4.70
MXIM 151120P00038000 P 11/20/15 38.0 4.90 5.40
MXIM 151120P00039000 P 11/20/15 39.0 5.60 6.20
MXIM 151120P00040000 P 11/20/15 40.0 6.40 7.00
MXIM 151120P00041000 P 11/20/15 41.0 6.80 8.60
MXIM 151120P00042000 P 11/20/15 42.0 7.60 9.50
MXIM 151120P00043000 P 11/20/15 43.0 8.50 10.80
MXIM 151120P00044000 P 11/20/15 44.0 9.40 11.00
MXIM 151120P00045000 P 11/20/15 45.0 10.60 11.50
MXIM 151120P00046000 P 11/20/15 46.0 11.20 12.50
MXIM 160115C00015000 C 01/15/16 15.0 18.90 21.50
MXIM 160115C00018000 C 01/15/16 18.0 16.10 18.60
MXIM 160115C00020000 C 01/15/16 20.0 13.30 16.60
MXIM 160115C00023000 C 01/15/16 23.0 11.20 13.60
MXIM 160115C00025000 C 01/15/16 25.0 8.20 11.80
MXIM 160115C00027000 C 01/15/16 27.0 7.50 8.90
MXIM 160115C00030000 C 01/15/16 30.0 5.50 5.90
MXIM 160115C00032000 C 01/15/16 32.0 4.00 4.50
MXIM 160115C00035000 C 01/15/16 35.0 2.45 2.85
MXIM 160115C00037000 C 01/15/16 37.0 1.65 1.95
MXIM 160115C00040000 C 01/15/16 40.0 0.80 1.15
MXIM 160115C00045000 C 01/15/16 45.0 0.15 0.40
MXIM 160115P00015000 P 01/15/16 15.0 0.00 0.10
MXIM 160115P00018000 P 01/15/16 18.0 0.00 0.15
MXIM 160115P00020000 P 01/15/16 20.0 0.05 0.20
MXIM 160115P00023000 P 01/15/16 23.0 0.20 0.40
MXIM 160115P00025000 P 01/15/16 25.0 0.35 0.60
MXIM 160115P00027000 P 01/15/16 27.0 0.60 0.90
MXIM 160115P00030000 P 01/15/16 30.0 1.25 1.55
MXIM 160115P00032000 P 01/15/16 32.0 1.90 2.25
MXIM 160115P00035000 P 01/15/16 35.0 3.30 3.70
MXIM 160115P00037000 P 01/15/16 37.0 4.40 4.90
MXIM 160115P00040000 P 01/15/16 40.0 6.60 7.10
MXIM 160115P00045000 P 01/15/16 45.0 10.30 11.70

OPRA data is delayed 15 minutes.