Mellanox Technologies Ltd $37.92

up +0.64


22/7/2014 01:20 PM  |  NASDAQ : MLNX  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 37.92
Trade Time: Jul 22 01:20 PM Eastern Daylight Time
Change: 0.64 (1.72 %)
Prev Close: 37.28
Open: 37.44
Bid: 37.90
Ask: 37.95
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MLNX Trend Analysis - it has underperformed the S&P 500 by 47%
Options:

Call Options: MLNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MLNX1416H23 14.00 0.00 14.50 276.0 15.40 252.0 0.0 0
24.00 MLNX1416H24 14.40 1.70 13.60 242.0 14.50 240.0 7.0 7
25.00 MLNX1416H25 12.10 0.00 12.60 225.0 13.50 253.0 0.0 0
26.00 MLNX1416H26 9.70 0.00 11.60 227.0 12.50 208.0 0.0 0
27.00 MLNX1416H27 10.20 0.00 10.60 260.0 11.50 279.0 0.0 0
28.00 MLNX1416H28 9.10 0.00 7.90 797.0 11.80 716.0 0.0 0
29.00 MLNX1416H29 8.30 0.00 8.80 228.0 9.60 270.0 0.0 0
30.00 MLNX1416H30 9.10 1.80 6.90 731.0 9.20 597.0 24.0 81
31.00 MLNX1416H31 8.20 1.70 6.30 962.0 7.90 573.0 38.0 46
32.00 MLNX1416H32 6.38 -0.22 6.10 602.0 7.10 662.0 210.0 44
33.00 MLNX1416H33 6.00 1.00 5.10 727.0 6.30 680.0 2.0 2
34.00 MLNX1416H34 5.61 1.31 4.10 935.0 5.50 668.0 25.0 43
35.00 MLNX1416H35 5.42 1.72 4.20 102.0 4.70 678.0 5.0 60
36.00 MLNX1416H36 4.40 1.30 3.50 437.0 4.00 671.0 25.0 83
37.00 MLNX1416H37 2.90 0.00 3.00 234.0 3.40 685.0 524.0 90
38.00 MLNX1416H38 2.40 0.05 2.40 605.0 2.85 763.0 39.0 205
39.00 MLNX1416H39 1.73 -0.17 2.10 216.0 2.40 792.0 7.0 372
40.00 MLNX1416H40 1.75 0.15 1.75 88.0 2.00 746.0 254.0 1,758
41.00 MLNX1416H41 1.40 0.11 1.35 440.0 1.55 56.0 13.0 360
42.00 MLNX1416H42 1.25 0.20 1.15 171.0 1.30 107.0 322.0 197
43.00 MLNX1416H43 1.00 0.12 0.80 647.0 1.05 20.0 17.0 96
44.00 MLNX1416H44 0.80 0.10 0.70 267.0 0.90 423.0 71.0 168
45.00 MLNX1416H45 0.35 -0.21 0.45 715.0 0.75 492.0 13.0 191
46.00 MLNX1416H46 0.20 -0.25 0.25 1287.0 0.70 590.0 7.0 184
47.00 MLNX1416H47 0.45 0.00 0.20 927.0 0.65 692.0 7.0 39

Put Options: MLNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MLNX1416T23 0.25 0.00 0.00 0.0 0.20 495.0 0.0 0
24.00 MLNX1416T24 0.25 0.00 0.05 10.0 0.75 1593.0 0.0 0
25.00 MLNX1416T25 0.22 0.17 0.05 24.0 0.20 693.0 4.0 4
26.00 MLNX1416T26 0.05 0.00 0.05 347.0 0.25 762.0 0.0 0
27.00 MLNX1416T27 0.05 0.00 0.05 396.0 0.25 721.0 0.0 0
28.00 MLNX1416T28 0.10 0.00 0.05 859.0 0.40 919.0 0.0 0
29.00 MLNX1416T29 0.65 0.60 0.15 575.0 0.60 1575.0 10.0 21
30.00 MLNX1416T30 0.30 0.00 0.20 716.0 0.65 1247.0 11.0 53
31.00 MLNX1416T31 0.43 0.00 0.30 698.0 0.90 1464.0 9.0 58
32.00 MLNX1416T32 0.70 0.10 0.40 778.0 1.00 1357.0 7.0 81
33.00 MLNX1416T33 0.85 0.00 0.70 579.0 0.95 781.0 7.0 109
34.00 MLNX1416T34 1.05 -0.14 0.95 526.0 1.15 493.0 105.0 199
35.00 MLNX1416T35 1.40 -0.12 1.25 13.0 1.40 1.0 8.0 56
36.00 MLNX1416T36 1.85 0.00 1.60 423.0 1.85 376.0 1.0 32
37.00 MLNX1416T37 2.25 0.00 2.00 573.0 2.45 944.0 3.0 36
38.00 MLNX1416T38 3.00 0.22 2.45 566.0 2.95 24.0 2.0 137
39.00 MLNX1416T39 3.10 -0.30 3.00 582.0 3.60 765.0 10.0 35
40.00 MLNX1416T40 4.00 0.00 3.60 556.0 4.20 724.0 20.0 111
41.00 MLNX1416T41 4.70 0.00 4.30 466.0 4.80 479.0 0.0 0
42.00 MLNX1416T42 5.10 -0.70 4.90 585.0 5.50 517.0 7.0 13
43.00 MLNX1416T43 8.10 2.20 5.70 579.0 6.30 501.0 2.0 2
44.00 MLNX1416T44 6.60 -0.10 6.50 568.0 7.40 688.0 1.0 0
45.00 MLNX1416T45 11.00 3.50 7.40 508.0 8.60 848.0 1.0 1
46.00 MLNX1416T46 8.40 0.00 8.20 484.0 9.80 891.0 0.0 0
47.00 MLNX1416T47 9.03 -0.27 9.00 559.0 10.30 630.0 22.0 22
Trading Center