Mellanox Technologies Ltd $36.67

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : MLNX  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 36.67
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 36.67
Open: 36.92
Bid: 35.35
Ask: 37.50
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 59%
Options:

Call Options: MLNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MLNX1419D19 16.00 0.00 16.00 311.0 19.10 301.0 0.0 0
20.00 MLNX1419D20 15.00 0.00 15.00 321.0 18.10 321.0 0.0 0
21.00 MLNX1419D21 14.00 0.00 14.00 321.0 17.10 311.0 0.0 0
23.00 MLNX1419D23 12.00 0.00 12.00 431.0 15.10 441.0 0.0 0
24.00 MLNX1419D24 11.00 0.00 11.00 421.0 14.10 431.0 0.0 0
25.00 MLNX1419D25 10.00 0.00 10.00 421.0 13.10 431.0 0.0 0
26.00 MLNX1419D26 9.10 0.00 9.10 431.0 12.10 441.0 0.0 0
27.00 MLNX1419D27 8.10 0.00 8.10 513.0 11.10 523.0 0.0 0
28.00 MLNX1419D28 7.10 0.00 7.10 513.0 10.10 523.0 0.0 0
29.00 MLNX1419D29 6.00 0.00 6.00 523.0 9.00 523.0 0.0 0
30.00 MLNX1419D30 6.70 1.20 5.50 511.0 8.10 534.0 1.0 1
31.00 MLNX1419D31 4.50 0.00 4.50 556.0 6.50 496.0 0.0 0
32.00 MLNX1419D32 3.50 0.00 3.50 548.0 6.10 558.0 0.0 0
33.00 MLNX1419D33 2.60 0.00 2.60 511.0 5.20 561.0 0.0 0
34.00 MLNX1419D34 3.80 2.15 1.65 517.0 3.60 507.0 8.0 22
35.00 MLNX1419D35 3.00 1.95 1.05 454.0 2.80 527.0 3.0 13
36.00 MLNX1419D36 0.63 0.00 0.75 99.0 1.05 473.0 1.0 7
37.00 MLNX1419D37 0.50 0.25 0.25 140.0 0.40 435.0 3.0 258
38.00 MLNX1419D38 0.10 0.00 0.10 90.0 0.20 299.0 301.0 835
39.00 MLNX1419D39 0.35 0.25 0.05 173.0 0.10 224.0 411.0 428
40.00 MLNX1419D40 0.15 -0.10 0.05 214.0 0.25 482.0 5.0 159
41.00 MLNX1419D41 0.19 -0.11 0.05 11.0 0.30 480.0 10.0 69
42.00 MLNX1419D42 0.05 -0.25 0.05 27.0 0.30 714.0 27.0 189
43.00 MLNX1419D43 0.10 -0.15 0.05 51.0 0.25 693.0 10.0 176
44.00 MLNX1419D44 0.06 0.01 0.05 11.0 0.05 2.0 2.0 403
45.00 MLNX1419D45 0.20 0.05 0.05 11.0 0.15 552.0 30.0 476
46.00 MLNX1419D46 0.12 -0.08 0.05 11.0 0.20 609.0 1.0 55
47.00 MLNX1419D47 0.14 -0.06 0.05 11.0 0.20 538.0 6.0 74
48.00 MLNX1419D48 0.10 -0.15 0.05 43.0 0.25 619.0 6.0 35
49.00 MLNX1419D49 0.05 -0.20 0.05 11.0 0.25 532.0 10.0 14
50.00 MLNX1419D50 0.10 -0.05 0.05 11.0 0.15 2.0 102.0 264

Put Options: MLNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MLNX1419P19 0.25 0.00 0.05 11.0 0.25 364.0 0.0 0
20.00 MLNX1419P20 0.25 0.00 0.05 11.0 0.25 364.0 0.0 0
21.00 MLNX1419P21 0.25 0.00 0.05 11.0 0.25 352.0 0.0 0
23.00 MLNX1419P23 0.25 0.00 0.05 11.0 0.25 334.0 0.0 0
24.00 MLNX1419P24 0.25 0.00 0.05 11.0 0.25 332.0 0.0 0
25.00 MLNX1419P25 0.25 0.00 0.05 11.0 0.25 406.0 0.0 0
26.00 MLNX1419P26 0.75 0.00 0.05 11.0 0.75 555.0 0.0 0
27.00 MLNX1419P27 0.50 0.00 0.05 11.0 0.50 570.0 0.0 0
28.00 MLNX1419P28 0.75 0.00 0.05 11.0 0.75 571.0 0.0 0
29.00 MLNX1419P29 0.45 -0.35 0.05 11.0 0.80 589.0 11.0 11
30.00 MLNX1419P30 0.25 0.00 0.05 21.0 0.25 392.0 21.0 21
31.00 MLNX1419P31 0.14 -0.06 0.05 34.0 0.20 435.0 10.0 42
32.00 MLNX1419P32 0.15 -0.65 0.05 11.0 0.80 849.0 4.0 7
33.00 MLNX1419P33 0.19 -0.11 0.05 11.0 0.30 757.0 15.0 44
34.00 MLNX1419P34 0.29 -0.01 0.05 274.0 0.30 1043.0 10.0 78
35.00 MLNX1419P35 0.25 0.20 0.05 175.0 0.15 3.0 37.0 1,027
36.00 MLNX1419P36 0.50 0.35 0.15 284.0 0.30 464.0 100.0 165
37.00 MLNX1419P37 0.70 0.00 0.55 300.0 0.75 109.0 1.0 105
38.00 MLNX1419P38 1.59 0.00 1.35 84.0 1.65 216.0 14.0 58
39.00 MLNX1419P39 3.01 0.00 2.00 424.0 2.65 168.0 3.0 193
40.00 MLNX1419P40 1.55 -1.05 2.60 502.0 4.50 590.0 5.0 489
41.00 MLNX1419P41 2.65 -1.05 3.70 434.0 4.60 53.0 4.0 43
42.00 MLNX1419P42 5.79 1.09 4.70 407.0 5.60 50.0 1.0 12
43.00 MLNX1419P43 4.50 -1.20 5.70 425.0 6.60 45.0 3.0 20
44.00 MLNX1419P44 3.60 -2.40 6.00 544.0 7.60 30.0 1.0 16
45.00 MLNX1419P45 3.30 -3.70 7.00 523.0 9.80 333.0 1.0 19
46.00 MLNX1419P46 9.20 1.20 8.00 455.0 10.70 293.0 8.0 8
47.00 MLNX1419P47 9.00 0.00 9.00 523.0 11.90 431.0 0.0 0
48.00 MLNX1419P48 9.30 -1.40 10.70 316.0 11.60 40.0 23.0 5
49.00 MLNX1419P49 11.00 0.00 11.00 311.0 13.80 311.0 0.0 0
50.00 MLNX1419P50 13.90 0.00 12.80 295.0 13.60 49.0 1.0 15
Trading Center