MAXIM INTEGRATED PRODUCTS

(NASDAQ: MXIM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.11 Up +0.06 +0.18%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.MXIM4HGC020000 NA NA NA NA 13.800 14.5 NA NA
21.000 126.2.MXIM4HGC021000 NA NA NA NA 12.800 13.5 NA NA
22.000 126.2.MXIM4HGC022000 NA NA NA NA 11.800 12.5 NA NA
23.000 126.2.MXIM4HGC023000 NA NA NA NA 10.900 11.4 NA NA
24.000 126.2.MXIM4HGC024000 NA NA NA NA 9.900 10.4 NA NA
25.000 126.2.MXIM4HGC025000 NA NA NA NA 9.000 9.4 NA NA
26.000 126.2.MXIM4HGC026000 8.30 +8.30 NA 0.29 8.000 8.4 2 2
27.000 126.2.MXIM4HGC027000 7.30 +7.30 NA 0.29 7.000 7.4 2 2
28.000 126.2.MXIM4HGC028000 6.30 +0.40 +6.78% 0.29 6.000 6.4 3 7
29.000 126.2.MXIM4HGC029000 5.50 +0.40 +7.84% 0.29 5.000 5.4 1 12
30.000 126.2.MXIM4HGC030000 5.40 +2.92 +117.74% 0.29 4.000 4.4 16 1,351
31.000 126.2.MXIM4HGC031000 2.85 -1.35 -32.14% 0.39 3.100 3.5 3 1,228
32.000 126.2.MXIM4HGC032000 2.25 -0.17 -7.02% 0.39 2.250 2.5 20 1,230
33.000 126.2.MXIM4HGC033000 1.55 +0.40 +34.78% 0.54 1.500 1.65 2 1,604
34.000 126.2.MXIM4HGC034000 0.90 +0.25 +38.46% 0.89 0.850 1 3 1,083
35.000 126.2.MXIM4HGC035000 0.45 +0.01 +2.27% 0.5 0.400 0.5 21 3,717
36.000 126.2.MXIM4HGC036000 0.40 +0.10 +33.33% 0.25 0.150 0.25 3 618
37.000 126.2.MXIM4HGC037000 0.20 -0.05 -20.00% 0.15 0.050 0.15 62 1,548
38.000 126.2.MXIM4HGC038000 0.35 unch unch 0.1 NA 0.1 200 202
39.000 126.2.MXIM4HGC039000 NA NA NA NA NA 0.05 NA NA
40.000 126.2.MXIM4HGC040000 NA NA NA NA NA 0.05 NA NA
41.000 126.2.MXIM4HGC041000 NA NA NA NA NA 0.05 NA NA
42.000 126.2.MXIM4HGC042000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.MXIM4TGC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.MXIM4TGC021000 NA NA NA NA NA 0.05 NA NA
22.000 126.2.MXIM4TGC022000 0.10 -0.35 -77.78% 0.05 NA 0.05 11 5
23.000 126.2.MXIM4TGC023000 0.64 +0.64 NA 0.05 NA 0.05 3 3
24.000 126.2.MXIM4TGC024000 0.55 +0.55 NA 0.05 NA 0.05 21 21
25.000 126.2.MXIM4TGC025000 0.15 -0.05 -25.00% 0.05 NA 0.05 10 21
26.000 126.2.MXIM4TGC026000 0.44 -0.56 -56.00% 0.05 NA 0.05 7 22
27.000 126.2.MXIM4TGC027000 0.21 -0.49 -70.00% 0.05 NA 0.05 6 99
28.000 126.2.MXIM4TGC028000 0.60 -0.85 -58.62% 0.05 NA 0.05 13 50
29.000 126.2.MXIM4TGC029000 0.55 +0.05 +10.00% 0.1 NA 0.1 10 78
30.000 126.2.MXIM4TGC030000 0.02 -0.13 -86.67% 0.1 NA 0.1 4 124
31.000 126.2.MXIM4TGC031000 0.20 unch unch 0.2 0.050 0.2 7 94
32.000 126.2.MXIM4TGC032000 0.20 -0.20 -50.00% 0.3 0.200 0.3 2 471
33.000 126.2.MXIM4TGC033000 0.70 +0.10 +16.67% 0.5 0.400 0.5 5 402
34.000 126.2.MXIM4TGC034000 0.81 -0.26 -24.30% 0.9 0.750 0.9 2 1,072
35.000 126.2.MXIM4TGC035000 1.40 -0.50 -26.32% 0.56 1.250 1.45 26 142
36.000 126.2.MXIM4TGC036000 2.70 -0.70 -20.59% 0.26 2.000 2.15 10 22
37.000 126.2.MXIM4TGC037000 NA NA NA NA 2.700 3.1 NA NA
38.000 126.2.MXIM4TGC038000 NA NA NA NA 3.700 4 NA NA
39.000 126.2.MXIM4TGC039000 5.40 unch unch 0.11 4.600 5 2 9
40.000 126.2.MXIM4TGC040000 NA NA NA NA 5.600 6.1 NA NA
41.000 126.2.MXIM4TGC041000 NA NA NA NA 6.600 7.1 NA NA
42.000 126.2.MXIM4TGC042000 NA NA NA NA 7.600 8.1 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 5:57 AM ET