$45.78 +0.01 (0.02%) Mellanox Technologies Ltd - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 45.78
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.01 (0.02%)
Prev Close: 45.77
Open: 46.00
Bid: 45.73
Ask: 45.78
Options:

Call Options: MLNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 MLNX1422K26 0.00 0.00 18.80 283.0 20.60 189.0 0.0 0
27.00 MLNX1422K27 19.00 0.60 18.60 79.0 19.60 269.0 69.0 29
28.00 MLNX1422K28 16.50 0.00 17.20 36.0 18.70 205.0 0.0 0
29.00 MLNX1422K29 15.50 0.00 16.20 150.0 17.70 142.0 0.0 0
30.00 MLNX1422K30 14.40 0.00 15.20 73.0 16.60 171.0 0.0 0
31.00 MLNX1422K31 13.50 0.00 14.20 127.0 15.90 210.0 0.0 0
32.00 MLNX1422K32 12.60 0.00 13.30 149.0 14.80 194.0 0.0 0
33.00 MLNX1422K33 9.70 -2.00 12.40 311.0 13.80 213.0 7.0 7
34.00 MLNX1422K34 7.70 -3.10 11.50 287.0 12.50 85.0 5.0 52
35.00 MLNX1422K35 11.00 0.00 10.60 268.0 11.70 107.0 10.0 20
36.00 MLNX1422K36 10.50 0.00 9.60 447.0 10.90 369.0 10.0 44
37.00 MLNX1422K37 9.30 -0.60 8.90 599.0 10.00 469.0 14.0 214
38.00 MLNX1422K38 8.80 0.20 8.00 665.0 9.20 597.0 22.0 215
39.00 MLNX1422K39 7.80 0.00 7.20 712.0 8.40 631.0 10.0 66
40.00 MLNX1422K40 7.20 -0.10 6.60 378.0 7.40 342.0 32.0 173
41.00 MLNX1422K41 6.02 0.00 5.80 509.0 6.80 636.0 11.0 280
42.00 MLNX1422K42 5.50 -0.30 5.20 256.0 6.00 752.0 80.0 387
43.00 MLNX1422K43 4.90 -0.60 4.90 5.0 5.20 278.0 46.0 425
44.00 MLNX1422K44 4.20 -0.10 4.10 571.0 4.70 370.0 73.0 693
45.00 MLNX1422K45 3.84 -0.16 3.50 509.0 4.10 559.0 87.0 555
46.00 MLNX1422K46 3.40 0.00 3.20 174.0 3.60 500.0 615.0 2,798
47.00 MLNX1422K47 2.85 -0.25 2.65 295.0 3.10 426.0 212.0 805
48.00 MLNX1422K48 2.50 -0.15 2.30 157.0 2.65 119.0 549.0 2,285
49.00 MLNX1422K49 2.16 -0.05 1.95 82.0 2.35 90.0 1487.0 1,954
50.00 MLNX1422K50 1.70 -0.20 1.60 139.0 1.85 11.0 506.0 1,385
51.00 MLNX1422K51 1.40 0.10 0.05 50.0 1.75 21.0 6.0 189
52.00 MLNX1422K52 1.19 -0.16 0.20 39.0 1.50 31.0 38.0 368
52.50 MLNX1422K52.5 1.20 -0.10 1.05 1.0 1.20 11.0 1678.0 678
55.00 MLNX1422K55 0.64 -0.15 0.55 96.0 0.80 83.0 1007.0 901

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 0.15 57.0 0.0 0
27.00 MLNX1422W27 0.50 0.00 0.10 10.0 0.15 145.0 0.0 0
28.00 MLNX1422W28 0.50 0.00 0.05 10.0 0.15 212.0 0.0 0
29.00 MLNX1422W29 0.50 0.00 0.05 214.0 0.15 249.0 0.0 0
30.00 MLNX1422W30 0.05 0.00 0.05 91.0 0.15 85.0 0.0 0
31.00 MLNX1422W31 0.10 0.00 0.05 313.0 0.20 155.0 0.0 0
32.00 MLNX1422W32 0.15 0.10 0.05 1047.0 0.25 286.0 1.0 0
33.00 MLNX1422W33 0.18 0.08 0.10 790.0 0.35 256.0 47.0 0
34.00 MLNX1422W34 0.26 0.06 0.15 816.0 0.45 356.0 42.0 40
35.00 MLNX1422W35 0.30 0.00 0.25 496.0 0.50 552.0 16.0 215
36.00 MLNX1422W36 0.50 0.05 0.40 46.0 0.55 10.0 204.0 114
37.00 MLNX1422W37 0.60 0.00 0.45 645.0 0.80 770.0 70.0 89
38.00 MLNX1422W38 0.81 -0.29 0.65 20.0 0.95 5.0 129.0 176
39.00 MLNX1422W39 1.10 -0.05 0.75 667.0 1.20 593.0 741.0 426
40.00 MLNX1422W40 1.25 -0.12 1.00 611.0 1.45 448.0 7.0 358
41.00 MLNX1422W41 1.45 -0.19 1.25 558.0 1.75 597.0 28.0 157
42.00 MLNX1422W42 1.75 -0.25 1.55 414.0 2.05 668.0 111.0 329
43.00 MLNX1422W43 2.20 -0.20 1.70 1253.0 2.45 590.0 105.0 1,298
44.00 MLNX1422W44 2.60 -0.25 2.50 80.0 2.70 17.0 1938.0 1,049
45.00 MLNX1422W45 3.30 0.30 2.90 28.0 3.30 479.0 129.0 2,405
46.00 MLNX1422W46 3.60 0.20 3.20 718.0 3.90 793.0 151.0 451
47.00 MLNX1422W47 4.90 1.00 3.60 816.0 4.40 569.0 3.0 107
48.00 MLNX1422W48 4.60 0.10 4.20 1059.0 5.00 370.0 95.0 47
49.00 MLNX1422W49 5.20 0.00 4.90 655.0 5.70 728.0 20.0 10
50.00 MLNX1422W50 5.80 0.10 5.50 1005.0 6.40 311.0 74.0 92
51.00 MLNX1422W51 5.80 0.00 4.80 217.0 7.20 67.0 0.0 0
52.00 MLNX1422W52 6.00 0.00 6.40 96.0 8.10 56.0 0.0 0
52.50 MLNX1422W52.5 7.50 0.00 7.10 1088.0 8.30 225.0 0.0 0
55.00 MLNX1422W55 11.50 2.60 8.90 975.0 10.40 565.0 15.0 15