Maxim Integrated Products Inc $29.72

down -0.05


30/7/2014 04:00 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 29.72
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.17 %)
Prev Close: 29.77
Open: 29.29
Bid: 29.71
Ask: 29.72
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 13%
Options:

Call Options: MXIM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MXIM1416H20 9.60 0.00 8.60 885.0 10.70 838.0 0.0 0
21.00 MXIM1416H21 8.70 0.00 6.90 392.0 10.30 578.0 0.0 0
22.00 MXIM1416H22 7.70 0.00 5.90 1067.0 9.30 938.0 0.0 0
23.00 MXIM1416H23 6.70 0.00 6.00 377.0 7.30 348.0 0.0 0
24.00 MXIM1416H24 5.70 0.00 5.00 387.0 6.30 331.0 0.0 0
25.00 MXIM1416H25 4.70 0.00 4.00 387.0 5.30 431.0 0.0 0
26.00 MXIM1416H26 8.30 4.60 3.30 1150.0 3.90 819.0 2.0 2
27.00 MXIM1416H27 1.75 -1.00 2.45 896.0 2.85 531.0 10.0 12
28.00 MXIM1416H28 2.15 0.00 1.75 525.0 1.85 43.0 2.0 10
29.00 MXIM1416H29 0.90 -0.10 0.90 1173.0 1.05 311.0 146.0 118
30.00 MXIM1416H30 0.35 -0.20 0.35 834.0 0.45 1059.0 80.0 1,478
31.00 MXIM1416H31 0.14 0.00 0.05 1032.0 0.15 1609.0 7.0 1,225
32.00 MXIM1416H32 0.05 0.00 0.05 12.0 0.10 1538.0 10.0 1,292
33.00 MXIM1416H33 0.05 0.00 0.05 1.0 0.05 1280.0 1.0 1,685
34.00 MXIM1416H34 0.05 0.00 0.05 1.0 0.05 1384.0 94.0 1,272
35.00 MXIM1416H35 0.05 0.00 0.10 1215.0 0.05 1867.0 12.0 3,754
36.00 MXIM1416H36 0.05 0.00 0.05 24.0 0.05 1678.0 20.0 606
37.00 MXIM1416H37 0.20 0.15 0.05 13.0 0.05 1703.0 17.0 1,548
38.00 MXIM1416H38 0.35 0.30 0.05 222.0 0.05 1384.0 200.0 202
39.00 MXIM1416H39 0.05 0.00 0.05 192.0 0.05 885.0 0.0 0
40.00 MXIM1416H40 0.05 0.00 0.05 11.0 0.05 770.0 0.0 0
41.00 MXIM1416H41 0.05 0.00 0.05 13.0 0.05 770.0 0.0 0
42.00 MXIM1416H42 0.05 0.00 0.00 0.0 0.05 770.0 0.0 0

Put Options: MXIM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MXIM1416T20 0.05 0.00 0.05 11.0 0.05 295.0 0.0 0
21.00 MXIM1416T21 0.05 0.00 0.05 50.0 0.05 280.0 0.0 0
22.00 MXIM1416T22 0.10 0.05 0.05 30.0 0.05 282.0 11.0 5
23.00 MXIM1416T23 0.64 0.59 0.05 40.0 0.05 294.0 3.0 3
24.00 MXIM1416T24 0.55 0.50 0.05 24.0 0.05 282.0 21.0 21
25.00 MXIM1416T25 0.15 0.10 0.05 10.0 0.05 279.0 10.0 21
26.00 MXIM1416T26 0.44 0.39 0.05 340.0 0.05 1377.0 7.0 22
27.00 MXIM1416T27 0.25 0.15 0.05 10.0 0.10 1478.0 147.0 241
28.00 MXIM1416T28 0.10 0.05 0.05 2362.0 0.15 1603.0 1.0 255
29.00 MXIM1416T29 0.30 0.03 0.25 1547.0 0.35 1022.0 37.0 309
30.00 MXIM1416T30 0.60 0.00 0.70 556.0 0.75 351.0 129.0 359
31.00 MXIM1416T31 0.97 0.00 1.35 543.0 1.55 577.0 10.0 142
32.00 MXIM1416T32 2.50 0.35 2.25 365.0 2.55 492.0 7.0 713
33.00 MXIM1416T33 3.00 -0.20 3.30 108.0 3.50 466.0 10.0 500
34.00 MXIM1416T34 4.35 0.95 4.10 456.0 4.60 796.0 42.0 1,182
35.00 MXIM1416T35 5.20 0.00 5.10 672.0 5.70 869.0 5.0 11
36.00 MXIM1416T36 2.70 -2.70 6.10 366.0 6.70 819.0 10.0 10
37.00 MXIM1416T37 6.40 0.00 7.20 388.0 7.50 201.0 0.0 0
38.00 MXIM1416T38 5.90 0.00 6.70 396.0 10.10 582.0 0.0 0
39.00 MXIM1416T39 4.80 -3.50 8.70 942.0 9.50 544.0 2.0 5
40.00 MXIM1416T40 9.40 0.00 9.20 340.0 12.10 338.0 0.0 0
41.00 MXIM1416T41 9.20 0.00 9.70 392.0 13.10 578.0 0.0 0
42.00 MXIM1416T42 11.20 0.00 12.10 892.0 12.70 1088.0 0.0 0
Trading Center