Maxim Integrated Products Inc $30.89

down -0.25


29/8/2014 04:00 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 30.89
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.25 (-0.80 %)
Prev Close: 31.14
Open: 31.46
Bid: 30.88
Ask: 30.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MXIM Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: MXIM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MXIM1420I23 7.20 0.00 6.60 899.0 10.00 473.0 0.0 0
24.00 MXIM1420I24 6.70 0.00 6.30 41.0 7.50 11.0 0.0 0
25.00 MXIM1420I25 5.40 -0.30 5.70 14.0 6.10 39.0 5.0 5
26.00 MXIM1420I26 4.05 -0.65 4.30 41.0 5.50 11.0 1.0 1
27.00 MXIM1420I27 3.60 -0.10 3.70 537.0 4.10 583.0 135.0 143
28.00 MXIM1420I28 3.14 0.44 2.75 906.0 3.10 854.0 1.0 13
29.00 MXIM1420I29 2.04 0.29 1.80 884.0 2.10 637.0 1.0 2
30.00 MXIM1420I30 1.30 0.00 1.00 568.0 1.15 363.0 20.0 584
31.00 MXIM1420I31 0.60 0.00 0.40 473.0 0.50 602.0 20.0 1,243
32.00 MXIM1420I32 0.12 -0.03 0.10 70.0 0.15 309.0 600.0 1,260
33.00 MXIM1420I33 0.06 -0.04 0.05 34.0 0.10 699.0 5.0 25
34.00 MXIM1420I34 1.15 1.10 0.50 997.0 0.05 552.0 4.0 4
35.00 MXIM1420I35 0.40 0.35 0.25 390.0 0.05 581.0 3.0 23
36.00 MXIM1420I36 0.05 0.00 0.10 915.0 0.05 591.0 0.0 0
37.00 MXIM1420I37 0.05 0.00 0.05 42.0 0.05 299.0 0.0 0
38.00 MXIM1420I38 0.05 0.00 0.05 13.0 0.05 260.0 0.0 0
39.00 MXIM1420I39 0.05 0.00 0.00 0.0 0.05 257.0 0.0 0
40.00 MXIM1420I40 0.05 0.00 0.00 0.0 0.05 260.0 0.0 0
41.00 MXIM1420I41 0.05 0.00 0.00 0.0 0.05 256.0 0.0 0
42.00 MXIM1420I42 0.05 0.00 0.00 0.0 0.05 290.0 0.0 0

Put Options: MXIM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MXIM1420U23 0.05 0.00 0.00 0.0 0.05 257.0 0.0 0
24.00 MXIM1420U24 0.05 0.00 0.00 0.0 0.05 292.0 0.0 0
25.00 MXIM1420U25 0.05 0.00 0.05 13.0 0.05 299.0 0.0 0
26.00 MXIM1420U26 0.05 0.00 0.05 100.0 0.05 289.0 94.0 1,034
27.00 MXIM1420U27 0.05 0.00 0.05 56.0 0.05 637.0 12.0 178
28.00 MXIM1420U28 0.10 0.00 0.05 10.0 0.05 436.0 1.0 180
29.00 MXIM1420U29 0.10 0.05 0.05 216.0 0.10 812.0 200.0 449
30.00 MXIM1420U30 0.15 0.00 0.15 419.0 0.25 857.0 2.0 134
31.00 MXIM1420U31 0.45 0.00 0.45 1328.0 0.60 473.0 15.0 90
32.00 MXIM1420U32 1.20 0.25 1.15 47.0 1.30 782.0 10.0 16
33.00 MXIM1420U33 2.55 0.80 1.55 1315.0 2.30 813.0 1.0 44
34.00 MXIM1420U34 3.68 0.98 2.50 1281.0 3.30 954.0 2.0 2
35.00 MXIM1420U35 3.70 0.00 3.50 640.0 4.30 570.0 0.0 0
36.00 MXIM1420U36 4.70 0.00 4.50 545.0 5.30 180.0 0.0 0
37.00 MXIM1420U37 5.70 0.00 5.50 89.0 6.30 75.0 0.0 0
38.00 MXIM1420U38 6.70 0.00 6.50 144.0 7.30 69.0 0.0 0
39.00 MXIM1420U39 7.60 0.00 7.40 75.0 8.30 75.0 0.0 0
40.00 MXIM1420U40 8.60 0.00 8.40 75.0 9.30 75.0 0.0 0
41.00 MXIM1420U41 8.60 0.00 8.20 712.0 11.50 467.0 0.0 0
42.00 MXIM1420U42 10.40 0.00 10.00 899.0 11.60 839.0 0.0 0
Trading Center