MAXIM INTEGRATED PRODUCTS

(NASDAQ: MXIM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
30.89 Down -0.25 -0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.MXIM4IKC023000 NA NA NA NA 6.600 10 NA NA
24.000 126.2.MXIM4IKC024000 NA NA NA NA 6.300 7.6 NA NA
25.000 126.2.MXIM4IKC025000 5.40 +1.00 +22.73% 0.21 5.700 6.1 5 5
26.000 126.2.MXIM4IKC026000 4.05 +4.05 NA 0.71 4.300 5.6 1 NA
27.000 126.2.MXIM4IKC027000 3.60 -0.10 -2.70% 0.21 3.700 4.1 135 143
28.000 126.2.MXIM4IKC028000 3.14 +0.36 +12.95% 0.21 2.750 3.1 1 13
29.000 126.2.MXIM4IKC029000 2.04 +0.19 +10.27% 0.21 1.800 2.1 1 2
30.000 126.2.MXIM4IKC030000 1.30 +0.25 +23.81% 0.26 1.000 1.15 20 584
31.000 126.2.MXIM4IKC031000 0.60 +0.15 +33.33% 0.5 0.400 0.5 20 1,243
32.000 126.2.MXIM4IKC032000 0.12 -0.03 -20.00% 0.15 0.100 0.15 600 1,260
33.000 126.2.MXIM4IKC033000 0.06 -0.03 -33.33% 0.1 NA 0.1 5 25
34.000 126.2.MXIM4IKC034000 1.15 +1.15 NA 0.05 NA 0.05 4 4
35.000 126.2.MXIM4IKC035000 0.40 +0.40 NA 0.05 NA 0.05 7 23
36.000 126.2.MXIM4IKC036000 NA NA NA NA NA 0.05 NA NA
37.000 126.2.MXIM4IKC037000 NA NA NA NA NA 0.05 NA NA
38.000 126.2.MXIM4IKC038000 NA NA NA NA NA 0.05 NA NA
39.000 126.2.MXIM4IKC039000 NA NA NA NA NA 0.05 NA NA
40.000 126.2.MXIM4IKC040000 NA NA NA NA NA 0.05 NA NA
41.000 126.2.MXIM4IKC041000 NA NA NA NA NA 0.05 NA NA
42.000 126.2.MXIM4IKC042000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.MXIM4UKC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.MXIM4UKC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.MXIM4UKC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.MXIM4UKC026000 0.05 +0.03 +150.00% 0.05 NA 0.05 188 1,034
27.000 126.2.MXIM4UKC027000 0.05 -0.02 -28.57% 0.05 NA 0.05 24 178
28.000 126.2.MXIM4UKC028000 0.10 -0.20 -66.67% 0.05 NA 0.05 1 180
29.000 126.2.MXIM4UKC029000 0.10 unch unch 0.1 NA 0.1 200 449
30.000 126.2.MXIM4UKC030000 0.15 -0.05 -25.00% 0.25 0.150 0.25 2 134
31.000 126.2.MXIM4UKC031000 0.45 -0.15 -25.00% 0.49 0.450 0.6 15 90
32.000 126.2.MXIM4UKC032000 1.20 -0.05 -4.00% 0.24 1.150 1.35 10 16
33.000 126.2.MXIM4UKC033000 2.55 +2.55 NA 0.19 1.550 2.3 1 44
34.000 126.2.MXIM4UKC034000 3.68 +3.68 NA 0.19 2.500 3.3 2 2
35.000 126.2.MXIM4UKC035000 NA NA NA NA 3.500 4.3 NA NA
36.000 126.2.MXIM4UKC036000 NA NA NA NA 4.500 5.3 NA NA
37.000 126.2.MXIM4UKC037000 NA NA NA NA 5.500 6.3 NA NA
38.000 126.2.MXIM4UKC038000 NA NA NA NA 6.500 7.3 NA NA
39.000 126.2.MXIM4UKC039000 NA NA NA NA 7.400 8.3 NA NA
40.000 126.2.MXIM4UKC040000 NA NA NA NA 8.400 9.3 NA NA
41.000 126.2.MXIM4UKC041000 NA NA NA NA 8.200 11.5 NA NA
42.000 126.2.MXIM4UKC042000 NA NA NA NA 10.000 11.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:26 AM ET