Mellanox Technologies Ltd $41.65

down -1.10


31/7/2014 04:00 PM  |  NASDAQ : MLNX  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 41.65
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -1.10 (-2.57 %)
Prev Close: 42.75
Open: 42.30
Bid: 41.65
Ask: 41.66
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 23%
Options:

Call Options: MLNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MLNX1416H23 19.40 0.00 17.00 709.0 20.80 769.0 0.0 0
24.00 MLNX1416H24 14.40 -3.90 16.00 742.0 19.80 802.0 7.0 7
25.00 MLNX1416H25 17.40 0.00 15.00 338.0 18.80 398.0 0.0 0
26.00 MLNX1416H26 16.40 0.00 14.00 338.0 17.80 398.0 0.0 0
27.00 MLNX1416H27 15.40 0.00 13.00 338.0 16.80 398.0 0.0 0
28.00 MLNX1416H28 14.40 0.00 13.10 245.0 15.80 398.0 0.0 0
29.00 MLNX1416H29 13.40 0.00 11.70 278.0 14.80 347.0 0.0 0
30.00 MLNX1416H30 9.10 -3.30 11.10 452.0 13.80 1029.0 24.0 81
31.00 MLNX1416H31 7.20 -4.20 10.10 516.0 12.80 1029.0 24.0 46
32.00 MLNX1416H32 11.20 0.80 9.10 488.0 10.90 890.0 5.0 158
33.00 MLNX1416H33 9.50 0.00 7.80 897.0 10.80 969.0 2.0 26
34.00 MLNX1416H34 5.61 -2.79 6.90 743.0 8.60 797.0 25.0 43
35.00 MLNX1416H35 7.20 -0.20 6.30 375.0 8.00 700.0 10.0 65
36.00 MLNX1416H36 7.60 1.20 5.30 455.0 6.50 586.0 58.0 82
37.00 MLNX1416H37 6.10 0.60 4.40 504.0 6.10 799.0 1.0 705
38.00 MLNX1416H38 4.40 -0.20 3.80 318.0 4.60 899.0 12.0 298
39.00 MLNX1416H39 4.80 0.54 3.00 434.0 3.60 699.0 1.0 868
40.00 MLNX1416H40 2.40 -0.93 2.30 310.0 2.55 72.0 21.0 1,714
41.00 MLNX1416H41 1.90 -0.60 1.70 351.0 1.95 410.0 25.0 579
42.00 MLNX1416H42 1.39 -0.71 1.20 299.0 1.45 531.0 4.0 398
43.00 MLNX1416H43 0.85 -0.71 0.85 266.0 1.10 737.0 2.0 246
44.00 MLNX1416H44 0.60 -0.40 0.55 195.0 0.75 669.0 4.0 1,003
45.00 MLNX1416H45 0.55 -0.10 0.35 608.0 0.55 688.0 1.0 265
46.00 MLNX1416H46 0.30 -0.25 0.25 128.0 0.40 665.0 45.0 389
47.00 MLNX1416H47 0.45 0.20 0.10 739.0 0.45 883.0 33.0 141
48.00 MLNX1416H48 0.05 -0.05 0.05 722.0 0.35 674.0 15.0 283
49.00 MLNX1416H49 0.30 0.25 0.05 1095.0 0.25 641.0 8.0 27
50.00 MLNX1416H50 0.30 0.10 0.05 6.0 0.25 602.0 5.0 32

Put Options: MLNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MLNX1416T23 0.15 0.00 0.00 0.0 0.25 378.0 0.0 0
24.00 MLNX1416T24 0.15 0.00 0.05 10.0 0.25 387.0 0.0 0
25.00 MLNX1416T25 0.06 0.01 0.05 58.0 0.05 40.0 3.0 7
26.00 MLNX1416T26 0.15 0.00 0.05 264.0 0.25 441.0 0.0 0
27.00 MLNX1416T27 0.15 0.00 0.05 422.0 0.25 444.0 0.0 0
28.00 MLNX1416T28 0.15 0.00 0.05 10.0 0.25 442.0 0.0 0
29.00 MLNX1416T29 0.05 -0.10 0.05 1918.0 0.25 855.0 3.0 73
30.00 MLNX1416T30 0.10 -0.05 0.05 5.0 0.25 820.0 1.0 91
31.00 MLNX1416T31 0.04 -0.06 0.05 3.0 0.10 286.0 26.0 170
32.00 MLNX1416T32 0.05 0.00 0.05 10.0 0.10 172.0 14.0 137
33.00 MLNX1416T33 0.05 0.00 0.05 20.0 0.15 333.0 20.0 270
34.00 MLNX1416T34 0.10 0.05 0.05 33.0 0.20 514.0 1.0 543
35.00 MLNX1416T35 0.20 0.15 0.05 337.0 0.25 498.0 28.0 398
36.00 MLNX1416T36 0.35 0.30 0.05 592.0 0.25 348.0 35.0 463
37.00 MLNX1416T37 0.26 0.16 0.05 11.0 0.45 730.0 270.0 302
38.00 MLNX1416T38 0.38 0.08 0.25 1041.0 0.45 207.0 2.0 183
39.00 MLNX1416T39 0.55 0.25 0.45 442.0 0.65 57.0 1.0 182
40.00 MLNX1416T40 0.80 0.25 0.65 1209.0 0.95 202.0 2.0 576
41.00 MLNX1416T41 1.33 0.68 1.10 773.0 1.35 100.0 2.0 35
42.00 MLNX1416T42 1.10 0.05 1.60 296.0 1.85 262.0 9.0 90
43.00 MLNX1416T43 1.45 -0.10 2.20 240.0 2.50 347.0 3.0 13
44.00 MLNX1416T44 2.60 0.45 2.90 281.0 3.20 218.0 2.0 14
45.00 MLNX1416T45 2.25 -0.55 3.20 1075.0 4.00 92.0 2.0 54
46.00 MLNX1416T46 2.95 0.00 3.20 1125.0 5.10 475.0 0.0 0
47.00 MLNX1416T47 4.30 0.70 3.50 1098.0 6.50 770.0 1.0 23
48.00 MLNX1416T48 4.80 0.00 5.40 737.0 7.40 620.0 0.0 0
49.00 MLNX1416T49 5.20 0.00 6.30 287.0 8.30 267.0 0.0 0
50.00 MLNX1416T50 6.10 0.00 7.30 850.0 9.30 602.0 0.0 0
Trading Center