Maxim Integrated Products Inc $32.08

up +0.30


17/4/2014 08:10 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 32.08
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.30 (0.94 %)
Prev Close: 31.78
Open: 31.75
Bid: 32.08
Ask: 32.09
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
23.00 MXIM1419D23 8.40 0.00 8.50 777.0 9.40 568.0 0.0 0
24.00 MXIM1419D24 7.40 0.00 7.50 787.0 8.40 568.0 0.0 0
25.00 MXIM1419D25 6.40 0.00 6.50 887.0 7.40 655.0 0.0 0
26.00 MXIM1419D26 5.40 0.00 5.40 1187.0 6.40 895.0 0.0 0
27.00 MXIM1419D27 4.40 0.00 4.50 1187.0 5.40 885.0 0.0 0
28.00 MXIM1419D28 3.40 0.00 3.50 1187.0 4.40 935.0 0.0 0
29.00 MXIM1419D29 3.40 0.80 2.95 577.0 3.40 935.0 4.0 4
30.00 MXIM1419D30 1.40 0.00 1.55 1187.0 2.35 781.0 0.0 0
31.00 MXIM1419D31 0.85 0.17 0.75 1127.0 1.35 1087.0 10.0 208
32.00 MXIM1419D32 0.20 0.15 0.05 111.0 0.20 665.0 1080.0 754
33.00 MXIM1419D33 0.05 0.00 0.05 20.0 0.05 617.0 45.0 779
34.00 MXIM1419D34 0.05 -0.15 0.05 267.0 0.25 1669.0 20.0 253
35.00 MXIM1419D35 0.20 0.00 0.05 161.0 0.20 1585.0 0.0 0
36.00 MXIM1419D36 0.20 0.00 0.05 31.0 0.20 1516.0 0.0 0
37.00 MXIM1419D37 0.25 0.00 0.00 0.0 0.25 1263.0 0.0 0
38.00 MXIM1419D38 0.20 0.00 0.00 0.0 0.20 1092.0 0.0 0
39.00 MXIM1419D39 0.20 0.00 0.00 0.0 0.20 1132.0 0.0 0

Put Options: MXIM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MXIM1419P23 0.15 0.00 0.00 0.0 0.15 1081.0 0.0 0
24.00 MXIM1419P24 0.15 0.00 0.00 0.0 0.15 1082.0 0.0 0
25.00 MXIM1419P25 0.15 0.00 0.00 0.0 0.15 999.0 0.0 0
26.00 MXIM1419P26 0.25 0.00 0.00 0.0 0.25 1202.0 0.0 0
27.00 MXIM1419P27 0.25 0.00 0.05 16.0 0.25 1212.0 0.0 0
28.00 MXIM1419P28 0.25 0.00 0.05 11.0 0.25 1719.0 0.0 0
29.00 MXIM1419P29 0.10 0.00 0.05 10.0 0.15 1498.0 0.0 0
30.00 MXIM1419P30 0.10 0.00 0.05 31.0 0.15 1543.0 0.0 0
31.00 MXIM1419P31 0.02 0.00 0.05 50.0 0.10 1383.0 128.0 332
32.00 MXIM1419P32 0.05 -0.23 0.05 391.0 0.05 570.0 42.0 306
33.00 MXIM1419P33 1.52 0.87 0.65 992.0 1.45 1211.0 1.0 38
34.00 MXIM1419P34 0.64 -0.96 1.65 741.0 2.45 1209.0 19.0 19
35.00 MXIM1419P35 2.60 0.00 2.65 759.0 3.50 1081.0 0.0 0
36.00 MXIM1419P36 4.20 1.40 3.40 868.0 4.50 990.0 1.0 1
37.00 MXIM1419P37 4.60 0.00 4.60 781.0 5.50 1110.0 0.0 0
38.00 MXIM1419P38 5.50 0.00 5.60 853.0 6.50 1219.0 0.0 0
39.00 MXIM1419P39 6.50 0.00 6.60 873.0 7.60 1121.0 0.0 0
Trading Center