MAXIM INTEGRATED PRODUCTS $30.02

down -0.18


23/5/2013 04:23 PM  |  NASDAQ : MXIM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 30.02
Trade Time: May 23 4:04 PM Eastern Daylight Time
Change: -0.18 (-0.60 %)
Prev Close: 30.20
Open: 29.98
Bid: 29.99
Ask: 30.03
12 Mo. Price Change : 18% - MXIM has underperformed the S&P 500 by 8%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MXIM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MXIM1318E14 0.00 0.00 17.20 206 17.90 158 0 0
15.00 MXIM1318E15 0.00 0.00 16.20 206 16.90 158 0 0
16.00 MXIM1318E16 0.00 0.00 15.20 211 15.90 191 0 0
17.00 MXIM1318E17 0.00 0.00 14.20 196 14.90 176 0 0
18.00 MXIM1318E18 0.00 0.00 13.20 211 13.90 211 0 0
19.00 MXIM1318E19 8.50 0.00 12.20 211 12.90 211 0 0
20.00 MXIM1318E20 0.00 0.00 11.20 211 11.90 211 0 0
21.00 MXIM1318E21 0.00 0.00 10.20 211 10.90 211 0 0
22.00 MXIM1318E22 0.00 0.00 9.20 196 9.90 196 0 0
23.00 MXIM1318E23 0.00 0.00 8.20 211 8.90 211 0 0
24.00 MXIM1318E24 0.00 0.00 7.20 211 7.90 211 0 0
25.00 MXIM1318E25 0.00 0.00 6.20 211 6.90 211 0 0
26.00 MXIM1318E26 0.00 0.00 5.20 196 5.90 196 0 0
27.00 MXIM1318E27 5.10 0.00 4.20 137 4.80 142 0 0
28.00 MXIM1318E28 4.10 0.00 3.20 137 3.70 33 0 0
29.00 MXIM1318E29 2.95 0.00 2.50 600 2.70 134 0 0
30.00 MXIM1318E30 1.37 0.00 1.50 233 1.70 541 0 0
31.00 MXIM1318E31 0.60 0.00 0.55 302 0.70 667 0 0
32.00 MXIM1318E32 0.09 0.00 0.00 0 0.05 200 0 1,414
33.00 MXIM1318E33 0.01 0.00 0.00 0 0.10 625 0 1,110
34.00 MXIM1318E34 0.02 0.00 0.00 0 0.10 667 0 507
35.00 MXIM1318E35 0.10 0.00 0.00 0 0.10 1439 0 326
36.00 MXIM1318E36 0.20 0.00 0.00 0 0.15 707 0 863
37.00 MXIM1318E37 0.19 0.00 0.00 0 0.15 764 0 256
38.00 MXIM1318E38 0.00 0.00 0.00 0 0.10 1325 0 0
39.00 MXIM1318E39 0.00 0.00 0.00 0 0.10 1390 0 0
40.00 MXIM1318E40 0.00 0.00 0.00 0 0.10 679 0 0

Put Options: MXIM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MXIM1318Q14 0.00 0.00 0.00 0 0.10 1335 0 0
15.00 MXIM1318Q15 0.00 0.00 0.00 0 0.10 519 0 0
16.00 MXIM1318Q16 0.00 0.00 0.00 0 0.10 678 0 0
17.00 MXIM1318Q17 0.00 0.00 0.00 0 0.10 673 0 0
18.00 MXIM1318Q18 0.00 0.00 0.00 0 0.10 673 0 0
19.00 MXIM1318Q19 0.03 0.00 0.00 0 0.10 689 0 1
20.00 MXIM1318Q20 0.00 0.00 0.00 0 0.10 689 0 0
21.00 MXIM1318Q21 0.00 0.00 0.00 0 0.10 668 0 0
22.00 MXIM1318Q22 0.36 0.00 0.00 0 0.10 748 0 8
23.00 MXIM1318Q23 0.70 0.00 0.00 0 0.10 698 0 2
24.00 MXIM1318Q24 0.90 0.00 0.00 0 0.10 684 0 33
25.00 MXIM1318Q25 0.15 0.00 0.00 0 0.10 1416 0 33
26.00 MXIM1318Q26 2.10 0.00 0.00 0 0.10 697 0 31
27.00 MXIM1318Q27 0.20 0.00 0.00 0 0.10 1416 0 49
28.00 MXIM1318Q28 0.05 0.00 0.00 0 0.10 1434 0 113
29.00 MXIM1318Q29 0.20 0.00 0.00 0 0.10 765 0 517
30.00 MXIM1318Q30 0.10 0.00 0.00 0 0.10 1357 0 248
31.00 MXIM1318Q31 0.15 0.00 0.00 0 0.05 1069 0 1,480
32.00 MXIM1318Q32 0.80 0.00 0.35 262 0.50 96 0 0
33.00 MXIM1318Q33 1.40 0.00 1.35 74 1.50 27 0 0
34.00 MXIM1318Q34 2.35 0.00 2.05 216 2.55 756 0 0
35.00 MXIM1318Q35 2.45 0.00 3.10 211 3.60 135 0 0
36.00 MXIM1318Q36 4.70 0.00 4.10 211 4.60 144 0 0
37.00 MXIM1318Q37 4.30 0.00 5.10 196 5.80 196 0 0
38.00 MXIM1318Q38 7.60 0.00 6.10 196 6.80 196 0 0
39.00 MXIM1318Q39 7.40 0.00 7.10 196 7.80 196 0 0
40.00 MXIM1318Q40 0.00 0.00 8.10 196 8.80 196 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center