Mellanox Technologies Ltd $41.79

down -0.18


29/8/2014 04:00 PM  |  NASDAQ : MLNX  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 41.79
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.43 %)
Prev Close: 41.97
Open: 42.19
Bid: 41.78
Ask: 41.82
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 15%
Options:

Call Options: MLNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MLNX1420I18 23.00 0.00 22.00 604.0 25.90 560.0 0.0 0
19.00 MLNX1420I19 20.80 0.00 21.00 10.0 25.00 10.0 0.0 0
20.00 MLNX1420I20 11.10 -9.90 20.00 614.0 23.90 560.0 11.0 11
21.00 MLNX1420I21 10.00 -9.10 19.00 667.0 22.90 619.0 11.0 11
23.00 MLNX1420I23 17.10 0.00 16.80 156.0 20.90 241.0 0.0 0
24.00 MLNX1420I24 11.40 -5.10 15.90 1059.0 19.90 919.0 2.0 2
25.00 MLNX1420I25 10.50 -4.60 15.00 191.0 19.00 299.0 1.0 1
26.00 MLNX1420I26 14.20 0.00 14.60 55.0 18.00 280.0 0.0 0
27.00 MLNX1420I27 14.10 0.00 13.50 208.0 17.00 257.0 0.0 0
28.00 MLNX1420I28 7.50 -5.90 13.30 510.0 15.20 611.0 5.0 5
29.00 MLNX1420I29 12.10 0.00 11.00 251.0 14.90 311.0 0.0 0
30.00 MLNX1420I30 11.50 0.00 11.30 185.0 13.10 270.0 0.0 0
31.00 MLNX1420I31 5.40 -4.80 9.00 894.0 12.90 733.0 3.0 45
32.00 MLNX1420I32 7.54 -1.96 8.00 872.0 11.90 724.0 2.0 66
33.00 MLNX1420I33 8.48 -0.12 7.10 915.0 10.90 714.0 300.0 306
34.00 MLNX1420I34 8.40 0.30 7.40 440.0 8.90 642.0 1.0 242
35.00 MLNX1420I35 7.40 0.00 6.40 493.0 7.80 637.0 5.0 3,634
36.00 MLNX1420I36 5.10 -0.40 5.50 560.0 6.80 826.0 10.0 137
37.00 MLNX1420I37 5.25 0.45 4.60 551.0 5.80 1019.0 1.0 79
38.00 MLNX1420I38 4.10 0.20 3.90 489.0 4.40 523.0 32.0 2,013
39.00 MLNX1420I39 3.10 0.00 3.00 629.0 3.50 422.0 1.0 128
40.00 MLNX1420I40 2.35 -0.25 2.40 223.0 2.70 65.0 2.0 903
41.00 MLNX1420I41 2.10 0.00 1.75 21.0 2.00 6.0 2.0 336
42.00 MLNX1420I42 1.30 -0.10 1.20 21.0 1.40 6.0 2.0 1,572
43.00 MLNX1420I43 0.91 -0.09 0.75 864.0 1.05 433.0 2.0 758
44.00 MLNX1420I44 0.60 -0.15 0.50 13.0 0.65 8.0 10.0 708
45.00 MLNX1420I45 0.39 -0.01 0.35 11.0 0.45 385.0 2.0 2,110
46.00 MLNX1420I46 0.30 0.00 0.20 212.0 0.35 480.0 10.0 238
47.00 MLNX1420I47 0.22 0.12 0.05 1344.0 0.30 552.0 1.0 519
48.00 MLNX1420I48 0.10 -0.15 0.05 486.0 0.15 301.0 1.0 140
49.00 MLNX1420I49 0.10 -0.15 0.05 143.0 0.25 876.0 35.0 134
50.00 MLNX1420I50 0.10 0.05 0.05 2.0 0.25 640.0 50.0 364
52.50 MLNX1420I52.5 0.15 -0.10 0.05 2087.0 0.25 1113.0 6.0 118
55.00 MLNX1420I55 0.25 0.10 0.05 1.0 0.15 771.0 25.0 51
57.50 MLNX1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 MLNX1420I60 0.25 0.00 0.05 24.0 0.25 1192.0 5.0 34

Put Options: MLNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MLNX1420U18 0.25 0.00 0.05 20.0 0.25 408.0 0.0 0
19.00 MLNX1420U19 0.25 0.00 0.05 20.0 0.25 527.0 0.0 0
20.00 MLNX1420U20 0.25 0.00 0.05 20.0 0.25 689.0 0.0 0
21.00 MLNX1420U21 0.25 0.00 0.05 20.0 0.25 337.0 0.0 0
23.00 MLNX1420U23 0.25 0.00 0.05 20.0 0.25 363.0 0.0 0
24.00 MLNX1420U24 0.05 -0.20 0.05 20.0 0.25 833.0 12.0 60
25.00 MLNX1420U25 0.05 -0.20 0.05 11.0 0.25 749.0 4.0 17
26.00 MLNX1420U26 0.05 -0.20 0.05 30.0 0.25 564.0 30.0 55
27.00 MLNX1420U27 1.50 1.25 0.05 11.0 0.25 820.0 20.0 38
28.00 MLNX1420U28 0.25 0.00 0.05 11.0 0.25 1264.0 1.0 28
29.00 MLNX1420U29 0.10 -0.15 0.05 10.0 0.25 1128.0 80.0 147
30.00 MLNX1420U30 0.20 -0.05 0.20 1.0 0.25 1081.0 1.0 77
31.00 MLNX1420U31 0.75 0.70 0.05 20.0 0.25 889.0 3.0 189
32.00 MLNX1420U32 0.20 -0.05 0.05 152.0 0.25 1059.0 5.0 443
33.00 MLNX1420U33 0.15 -0.10 0.05 246.0 0.25 1014.0 3.0 95
34.00 MLNX1420U34 1.50 1.45 0.05 10.0 0.25 1101.0 23.0 583
35.00 MLNX1420U35 0.20 0.15 0.05 316.0 0.30 991.0 4.0 399
36.00 MLNX1420U36 0.20 0.00 0.05 1117.0 0.30 1189.0 5.0 306
37.00 MLNX1420U37 0.55 0.40 0.10 1468.0 0.35 719.0 15.0 152
38.00 MLNX1420U38 0.38 0.18 0.30 163.0 0.50 662.0 2.0 903
39.00 MLNX1420U39 0.53 0.13 0.45 286.0 0.60 394.0 2.0 758
40.00 MLNX1420U40 0.78 0.13 0.70 242.0 0.85 377.0 1.0 445
41.00 MLNX1420U41 1.09 0.14 1.00 392.0 1.20 306.0 1.0 93
42.00 MLNX1420U42 1.45 0.00 1.45 339.0 1.70 402.0 20.0 105
43.00 MLNX1420U43 2.06 0.16 2.00 288.0 2.25 181.0 5.0 51
44.00 MLNX1420U44 3.30 0.70 2.70 185.0 3.10 589.0 7.0 29
45.00 MLNX1420U45 3.40 0.40 3.00 1341.0 4.00 798.0 10.0 76
46.00 MLNX1420U46 4.10 0.60 3.80 1390.0 4.90 770.0 7.0 22
47.00 MLNX1420U47 6.10 1.50 3.70 1179.0 5.90 480.0 2.0 7
48.00 MLNX1420U48 5.10 -0.30 4.70 1227.0 6.90 565.0 3.0 21
49.00 MLNX1420U49 13.40 7.10 6.40 1055.0 7.80 466.0 10.0 21
50.00 MLNX1420U50 8.01 1.81 6.20 1284.0 8.80 460.0 4.0 43
52.50 MLNX1420U52.5 13.80 4.00 8.50 885.0 12.60 722.0 44.0 44
55.00 MLNX1420U55 22.70 10.50 12.00 805.0 13.70 420.0 15.0 15
57.50 MLNX1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 MLNX1420U60 23.80 6.60 16.20 835.0 20.10 629.0 40.0 40
Trading Center