$30.24 0.00 (0.00%) Maxim Integrated Products Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 30.24
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 30.24
Open: 30.48
Bid: 30.01
Ask: 31.45
Options:

Call Options: MXIM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MXIM1418J23 7.00 0.00 7.00 607.0 7.90 1136.0 0.0 0
24.00 MXIM1418J24 6.00 0.00 6.00 140.0 6.70 91.0 0.0 0
25.00 MXIM1418J25 4.60 0.00 4.60 304.0 5.70 152.0 0.0 0
26.00 MXIM1418J26 4.10 0.00 4.10 348.0 4.80 348.0 0.0 0
27.00 MXIM1418J27 3.10 0.00 3.10 349.0 3.80 349.0 0.0 0
28.00 MXIM1418J28 2.15 0.00 2.15 493.0 2.80 592.0 0.0 0
29.00 MXIM1418J29 1.35 0.00 1.35 301.0 1.50 516.0 0.0 0
30.00 MXIM1418J30 0.70 0.00 0.60 924.0 0.75 1106.0 1.0 206
31.00 MXIM1418J31 0.30 0.10 0.20 930.0 0.30 1095.0 22.0 344
32.00 MXIM1418J32 0.17 0.12 0.05 13.0 0.10 1113.0 10.0 253
33.00 MXIM1418J33 0.15 0.10 0.05 559.0 0.05 234.0 10.0 978
34.00 MXIM1418J34 0.05 0.00 0.05 50.0 0.05 329.0 0.0 0
35.00 MXIM1418J35 0.05 0.00 0.00 0.0 0.05 359.0 0.0 0
36.00 MXIM1418J36 0.05 0.00 0.00 0.0 0.05 356.0 0.0 0
37.00 MXIM1418J37 0.05 0.00 0.00 0.0 0.05 356.0 0.0 0
38.00 MXIM1418J38 0.05 0.00 0.00 0.0 0.05 312.0 0.0 0
39.00 MXIM1418J39 0.05 0.00 0.00 0.0 0.05 308.0 0.0 0

Put Options: MXIM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MXIM1418V23 0.05 0.00 0.00 0.0 0.05 365.0 0.0 0
24.00 MXIM1418V24 0.05 0.00 0.00 0.0 0.05 362.0 0.0 0
25.00 MXIM1418V25 0.05 0.00 0.00 0.0 0.05 342.0 0.0 0
26.00 MXIM1418V26 0.05 0.00 0.05 27.0 0.05 343.0 0.0 0
27.00 MXIM1418V27 0.05 0.00 0.05 13.0 0.05 415.0 14.0 150
28.00 MXIM1418V28 0.05 -0.05 0.05 19.0 0.10 679.0 200.0 201
29.00 MXIM1418V29 0.10 0.00 0.10 1023.0 0.20 1157.0 100.0 216
30.00 MXIM1418V30 0.45 0.10 0.35 724.0 0.45 1062.0 1.0 208
31.00 MXIM1418V31 0.95 0.00 0.90 487.0 1.00 233.0 1002.0 1,105
32.00 MXIM1418V32 1.03 -0.37 1.40 1560.0 1.95 894.0 11.0 11
33.00 MXIM1418V33 1.89 -0.36 2.25 1455.0 2.95 758.0 2.0 12
34.00 MXIM1418V34 2.78 -0.42 3.20 356.0 4.00 346.0 1.0 1
35.00 MXIM1418V35 3.90 -0.40 4.30 1407.0 5.20 1346.0 2.0 2
36.00 MXIM1418V36 5.30 0.00 5.30 294.0 6.10 304.0 0.0 0
37.00 MXIM1418V37 6.30 0.00 6.30 121.0 7.00 96.0 0.0 0
38.00 MXIM1418V38 7.30 0.00 7.30 80.0 8.10 65.0 0.0 0
39.00 MXIM1418V39 8.10 0.00 8.10 1194.0 9.00 663.0 0.0 0