Maxim Integrated Products Inc $32.60

down -0.08


23/4/2014 11:20 AM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 32.60
Trade Time: Apr 23 11:20 AM Eastern Daylight Time
Change: -0.08 (-0.25 %)
Prev Close: 32.68
Open: 32.67
Bid: 32.59
Ask: 32.60
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 18%
Options:

Call Options: MXIM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MXIM1417E19 12.80 0.30 13.10 215.0 14.30 218.0 3.0 0
20.00 MXIM1417E20 11.30 0.00 12.00 400.0 13.20 293.0 0.0 0
21.00 MXIM1417E21 10.70 0.00 11.00 369.0 12.20 303.0 0.0 0
22.00 MXIM1417E22 9.80 0.00 10.20 358.0 11.50 390.0 0.0 0
23.00 MXIM1417E23 9.00 0.00 9.40 140.0 10.10 351.0 0.0 0
24.00 MXIM1417E24 8.00 0.00 8.40 140.0 9.10 351.0 0.0 0
25.00 MXIM1417E25 6.70 -0.60 7.50 90.0 8.00 688.0 10.0 10
26.00 MXIM1417E26 3.50 -2.50 6.40 293.0 7.00 373.0 10.0 10
27.00 MXIM1417E27 5.62 0.62 5.30 486.0 6.00 625.0 4.0 57
28.00 MXIM1417E28 5.03 0.93 4.40 457.0 5.10 469.0 30.0 287
29.00 MXIM1417E29 4.14 0.94 3.40 491.0 4.10 493.0 40.0 600
30.00 MXIM1417E30 2.50 -0.25 2.55 707.0 3.10 882.0 2.0 1,435
31.00 MXIM1417E31 2.00 0.15 1.85 181.0 2.10 1058.0 14.0 3,005
32.00 MXIM1417E32 1.35 0.10 1.20 96.0 1.40 1163.0 11.0 797
33.00 MXIM1417E33 0.80 0.10 0.65 351.0 0.80 1420.0 1.0 2,015
34.00 MXIM1417E34 0.35 0.05 0.30 728.0 0.45 1494.0 11.0 583
35.00 MXIM1417E35 0.10 0.00 0.10 1088.0 0.20 1251.0 50.0 203
36.00 MXIM1417E36 0.25 0.15 0.05 23.0 0.10 1239.0 2.0 3
37.00 MXIM1417E37 0.05 0.00 0.05 13.0 0.05 222.0 0.0 0
38.00 MXIM1417E38 0.05 0.00 0.05 11.0 0.05 533.0 0.0 0
39.00 MXIM1417E39 0.05 0.00 0.05 14.0 0.05 249.0 0.0 0
40.00 MXIM1417E40 0.05 0.00 0.05 34.0 0.05 262.0 0.0 0

Put Options: MXIM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MXIM1417Q19 0.05 0.00 0.05 311.0 0.05 236.0 0.0 0
20.00 MXIM1417Q20 0.22 0.17 0.05 364.0 0.05 245.0 4.0 4
21.00 MXIM1417Q21 0.05 0.00 0.05 413.0 0.05 235.0 0.0 0
22.00 MXIM1417Q22 0.30 0.25 0.05 260.0 0.05 550.0 10.0 10
23.00 MXIM1417Q23 0.10 0.05 0.05 75.0 0.05 236.0 14.0 14
24.00 MXIM1417Q24 0.50 0.45 0.05 100.0 0.05 197.0 1.0 18
25.00 MXIM1417Q25 0.25 0.20 0.05 10.0 0.05 192.0 20.0 148
26.00 MXIM1417Q26 0.80 0.75 0.05 40.0 0.05 239.0 1.0 33
27.00 MXIM1417Q27 0.08 0.03 0.05 3.0 0.05 131.0 4.0 526
28.00 MXIM1417Q28 0.25 0.15 0.05 1.0 0.10 821.0 20.0 250
29.00 MXIM1417Q29 0.10 0.05 0.05 740.0 0.10 378.0 15.0 2,338
30.00 MXIM1417Q30 0.30 0.20 0.10 887.0 0.25 1862.0 78.0 16,292
31.00 MXIM1417Q31 0.30 0.00 0.30 142.0 0.40 1608.0 3.0 251
32.00 MXIM1417Q32 0.60 0.00 0.60 331.0 0.70 1584.0 17.0 396
33.00 MXIM1417Q33 1.05 0.00 1.05 140.0 1.15 830.0 16.0 285
34.00 MXIM1417Q34 1.80 0.15 1.70 33.0 1.80 683.0 12.0 285
35.00 MXIM1417Q35 2.60 0.25 2.45 260.0 2.60 179.0 11.0 52
36.00 MXIM1417Q36 3.80 0.60 3.10 512.0 3.70 619.0 14.0 23
37.00 MXIM1417Q37 4.40 0.20 4.00 460.0 4.80 726.0 1.0 4
38.00 MXIM1417Q38 9.30 4.10 5.00 496.0 5.70 531.0 7.0 24
39.00 MXIM1417Q39 6.40 0.20 6.00 485.0 6.70 650.0 1.0 1
40.00 MXIM1417Q40 11.70 4.50 7.00 375.0 7.70 358.0 40.0 48
Trading Center