$30.87 +0.02 (0.07%) Maxim Integrated Products Inc - NASDAQ

Sep. 17, 2014 | 09:49 AM
Last Trade: 30.87
Trade Time: Sep 17 09:49 AM Eastern Daylight Time
Change: +0.02 (0.07%)
Prev Close: 30.85
Open: 30.74
Bid: 30.87
Ask: 30.90
Options:

Call Options: MXIM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MXIM1420I23 7.10 0.00 7.40 957.0 8.40 87.0 0.0 0
24.00 MXIM1420I24 6.20 0.00 6.30 199.0 7.20 199.0 0.0 0
25.00 MXIM1420I25 5.40 0.20 5.30 188.0 6.10 35.0 5.0 5
26.00 MXIM1420I26 4.05 -0.15 4.40 227.0 5.00 109.0 1.0 1
27.00 MXIM1420I27 3.60 0.40 3.30 205.0 4.10 112.0 135.0 143
28.00 MXIM1420I28 3.30 1.10 2.45 1014.0 3.10 466.0 10.0 13
29.00 MXIM1420I29 2.04 0.84 1.50 989.0 2.00 397.0 1.0 2
30.00 MXIM1420I30 0.40 -0.40 0.55 1339.0 1.00 138.0 21.0 564
31.00 MXIM1420I31 0.10 0.00 0.10 661.0 0.20 213.0 55.0 1,182
32.00 MXIM1420I32 0.05 0.00 0.05 20.0 0.05 143.0 1.0 1,241
33.00 MXIM1420I33 0.06 -0.09 0.05 10.0 0.15 699.0 5.0 25
34.00 MXIM1420I34 1.15 1.00 0.50 997.0 0.15 1298.0 4.0 4
35.00 MXIM1420I35 0.40 0.25 0.25 390.0 0.15 1331.0 3.0 23
36.00 MXIM1420I36 0.15 0.00 0.10 915.0 0.15 1004.0 0.0 0
37.00 MXIM1420I37 0.15 0.00 0.05 42.0 0.15 846.0 0.0 0
38.00 MXIM1420I38 0.15 0.00 0.05 13.0 0.15 869.0 0.0 0
39.00 MXIM1420I39 0.15 0.00 0.00 0.0 0.15 558.0 0.0 0
40.00 MXIM1420I40 0.15 0.00 0.00 0.0 0.15 499.0 0.0 0
41.00 MXIM1420I41 0.15 0.00 0.00 0.0 0.15 214.0 0.0 0
42.00 MXIM1420I42 0.15 0.00 0.00 0.0 0.15 547.0 0.0 0

Put Options: MXIM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MXIM1420U23 0.15 0.00 0.00 0.0 0.15 616.0 0.0 0
24.00 MXIM1420U24 0.15 0.00 0.00 0.0 0.15 671.0 0.0 0
25.00 MXIM1420U25 0.15 0.00 0.05 13.0 0.15 1034.0 0.0 0
26.00 MXIM1420U26 0.05 -0.15 0.05 100.0 0.15 1315.0 94.0 1,034
27.00 MXIM1420U27 0.05 -0.15 0.05 56.0 0.15 767.0 12.0 178
28.00 MXIM1420U28 0.05 -0.15 0.05 10.0 0.15 1151.0 4.0 176
29.00 MXIM1420U29 0.10 -0.15 0.05 10.0 0.20 993.0 200.0 449
30.00 MXIM1420U30 0.05 0.00 0.05 4.0 0.10 586.0 10.0 127
31.00 MXIM1420U31 0.85 0.60 0.20 979.0 0.55 2127.0 10.0 98
32.00 MXIM1420U32 1.20 0.15 1.00 436.0 1.50 1482.0 10.0 16
33.00 MXIM1420U33 2.55 0.50 2.00 215.0 2.65 1118.0 1.0 44
34.00 MXIM1420U34 3.68 0.68 2.90 32.0 3.70 24.0 2.0 1
35.00 MXIM1420U35 4.00 0.00 4.00 53.0 4.70 61.0 0.0 0
36.00 MXIM1420U36 5.00 0.00 5.00 37.0 5.70 61.0 0.0 0
37.00 MXIM1420U37 6.00 0.00 5.90 35.0 6.70 189.0 0.0 0
38.00 MXIM1420U38 7.00 0.00 6.90 44.0 7.70 44.0 0.0 0
39.00 MXIM1420U39 8.00 0.00 7.90 80.0 8.70 11.0 0.0 0
40.00 MXIM1420U40 9.00 0.00 8.90 36.0 9.70 36.0 0.0 0
41.00 MXIM1420U41 9.80 0.00 8.70 188.0 11.80 262.0 0.0 0
42.00 MXIM1420U42 11.00 0.00 10.40 1039.0 12.10 839.0 0.0 0