$45.77 +1.48 (3.34%) Mellanox Technologies Ltd - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 45.77
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.48 (3.34%)
Prev Close: 44.29
Open: 44.90
Bid: 45.76
Ask: 45.77
Options:

Call Options: MLNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 MLNX1422K26 0.00 0.00 18.40 938.0 21.00 603.0 0.0 0
27.00 MLNX1422K27 18.40 1.00 17.90 953.0 19.80 657.0 2.0 27
28.00 MLNX1422K28 14.00 0.00 16.50 259.0 19.40 256.0 0.0 0
29.00 MLNX1422K29 13.00 0.00 15.50 260.0 18.10 250.0 0.0 0
30.00 MLNX1422K30 12.20 0.00 14.40 640.0 17.30 406.0 0.0 0
31.00 MLNX1422K31 11.20 0.00 13.50 827.0 16.20 459.0 0.0 0
32.00 MLNX1422K32 10.30 0.00 12.60 948.0 15.20 720.0 0.0 0
33.00 MLNX1422K33 9.70 0.20 11.70 1002.0 13.80 455.0 7.0 7
34.00 MLNX1422K34 7.70 -1.00 10.80 1028.0 12.80 581.0 5.0 52
35.00 MLNX1422K35 11.00 2.10 10.30 852.0 11.80 409.0 10.0 20
36.00 MLNX1422K36 10.50 2.60 9.40 1211.0 10.80 537.0 10.0 53
37.00 MLNX1422K37 9.90 2.40 8.80 870.0 10.50 905.0 22.0 203
38.00 MLNX1422K38 8.60 2.10 8.30 221.0 9.20 769.0 40.0 188
39.00 MLNX1422K39 7.80 2.00 7.50 622.0 8.30 660.0 10.0 57
40.00 MLNX1422K40 7.30 1.30 6.80 69.0 7.80 994.0 23.0 173
41.00 MLNX1422K41 6.02 0.62 6.10 345.0 7.00 803.0 11.0 286
42.00 MLNX1422K42 5.80 1.70 5.50 168.0 6.10 725.0 6.0 383
43.00 MLNX1422K43 5.50 1.52 4.80 358.0 5.70 901.0 19.0 424
44.00 MLNX1422K44 4.30 0.81 4.30 145.0 4.80 758.0 129.0 642
45.00 MLNX1422K45 4.00 0.88 3.70 252.0 4.20 806.0 110.0 502
46.00 MLNX1422K46 3.40 0.75 3.20 388.0 3.60 269.0 2483.0 626
47.00 MLNX1422K47 3.10 0.85 2.75 295.0 3.20 841.0 569.0 575
48.00 MLNX1422K48 2.65 0.82 2.65 3.0 2.75 36.0 2008.0 729
49.00 MLNX1422K49 2.21 0.58 2.00 228.0 2.40 1001.0 373.0 1,621
50.00 MLNX1422K50 1.90 0.55 1.90 2.0 2.05 111.0 590.0 1,062
51.00 MLNX1422K51 1.30 0.15 1.30 257.0 1.95 370.0 19.0 170
52.00 MLNX1422K52 1.35 0.60 1.10 200.0 1.55 267.0 372.0 12
52.50 MLNX1422K52.5 1.30 0.60 1.10 256.0 1.30 88.0 452.0 410
55.00 MLNX1422K55 0.79 0.34 0.65 258.0 0.90 468.0 168.0 733

Put Options: MLNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 MLNX1422W26 0.00 0.00 0.00 0.0 0.45 868.0 0.0 0
27.00 MLNX1422W27 0.25 0.00 0.10 10.0 0.50 1130.0 0.0 0
28.00 MLNX1422W28 0.05 0.00 0.05 10.0 0.50 1107.0 0.0 0
29.00 MLNX1422W29 0.10 0.00 0.10 10.0 0.50 1042.0 0.0 0
30.00 MLNX1422W30 0.05 0.00 0.05 10.0 0.50 957.0 0.0 0
31.00 MLNX1422W31 0.05 0.00 0.10 10.0 0.40 763.0 0.0 0
32.00 MLNX1422W32 0.10 0.00 0.05 2072.0 0.50 845.0 0.0 0
33.00 MLNX1422W33 0.20 0.00 0.10 1804.0 0.60 1470.0 0.0 0
34.00 MLNX1422W34 0.65 0.40 0.20 1469.0 0.65 1401.0 40.0 40
35.00 MLNX1422W35 0.65 0.00 0.30 949.0 0.75 1388.0 4.0 215
36.00 MLNX1422W36 1.05 0.55 0.45 760.0 0.85 1181.0 51.0 114
37.00 MLNX1422W37 1.15 0.35 0.60 666.0 1.05 1232.0 58.0 89
38.00 MLNX1422W38 1.10 -0.25 0.75 721.0 1.10 1106.0 3.0 173
39.00 MLNX1422W39 1.15 -0.35 0.90 802.0 1.25 292.0 1.0 427
40.00 MLNX1422W40 1.37 -0.33 1.25 326.0 1.50 427.0 203.0 197
41.00 MLNX1422W41 1.64 -0.61 1.40 657.0 1.85 808.0 23.0 163
42.00 MLNX1422W42 2.00 -0.55 1.80 429.0 2.20 739.0 100.0 354
43.00 MLNX1422W43 2.40 -0.63 1.95 1035.0 2.70 1199.0 27.0 1,271
44.00 MLNX1422W44 2.85 -0.65 2.85 3.0 3.00 17.0 1076.0 69
45.00 MLNX1422W45 3.00 -1.20 2.95 459.0 3.40 739.0 466.0 1,959
46.00 MLNX1422W46 7.00 2.80 3.40 881.0 4.00 905.0 120.0 451
47.00 MLNX1422W47 4.90 0.10 3.90 773.0 4.50 561.0 3.0 107
48.00 MLNX1422W48 5.70 0.00 4.50 741.0 5.10 670.0 30.0 47
49.00 MLNX1422W49 7.80 1.60 5.20 500.0 5.70 402.0 10.0 10
50.00 MLNX1422W50 5.70 -1.20 5.90 533.0 6.50 675.0 57.0 35
51.00 MLNX1422W51 7.50 0.00 5.80 302.0 7.40 228.0 0.0 0
52.00 MLNX1422W52 8.30 0.00 6.00 317.0 8.00 162.0 0.0 0
52.50 MLNX1422W52.5 8.80 0.00 7.50 1121.0 8.40 580.0 0.0 0
55.00 MLNX1422W55 11.50 0.60 8.90 1328.0 11.60 981.0 15.0 15