MAXIM INTEGRATED PRODUCTS

(NASDAQ: MXIM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
32.99Up+0.30+0.92%Today's Close  |  33.00 +0.01 +0.02% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.MXIM4EHC019000 NA NA NA NA 11.900 14.1 NA NA
20.000 126.2.MXIM4EHC020000 NA NA NA NA 10.900 14.5 NA NA
21.000 126.2.MXIM4EHC021000 NA NA NA NA 9.900 13.5 NA NA
22.000 126.2.MXIM4EHC022000 NA NA NA NA 10.200 11.3 NA NA
23.000 126.2.MXIM4EHC023000 NA NA NA NA 9.500 10.2 NA NA
24.000 126.2.MXIM4EHC024000 NA NA NA NA 8.500 9.2 NA NA
25.000 126.2.MXIM4EHC025000 6.70 +1.60 +31.37% 0.21 7.500 8.2 10 10
26.000 126.2.MXIM4EHC026000 3.50 +0.50 +16.67% 0.21 6.500 7.2 10 10
27.000 126.2.MXIM4EHC027000 5.62 +0.12 +2.18% 0.21 5.300 6.2 4 57
28.000 126.2.MXIM4EHC028000 5.03 +1.31 +35.22% 0.21 4.600 5.2 20 287
29.000 126.2.MXIM4EHC029000 4.14 +0.14 +3.50% 0.21 3.600 4.2 40 600
30.000 126.2.MXIM4EHC030000 3.10 +0.30 +10.71% 0.11 2.750 3.1 39 1,435
31.000 126.2.MXIM4EHC031000 2.00 +0.70 +53.85% 0.16 1.900 2.15 14 3,005
32.000 126.2.MXIM4EHC032000 1.35 unch unch 0.36 1.300 1.35 31 796
33.000 126.2.MXIM4EHC033000 0.75 -0.05 -6.25% 0.8 0.700 0.8 101 2,015
34.000 126.2.MXIM4EHC034000 0.35 unch unch 0.4 0.350 0.4 230 592
35.000 126.2.MXIM4EHC035000 0.17 +0.08 +88.89% 0.2 0.100 0.2 1 203
36.000 126.2.MXIM4EHC036000 0.25 +0.01 +4.17% 0.15 NA 0.15 2 3
37.000 126.2.MXIM4EHC037000 NA NA NA NA NA 0.1 NA NA
38.000 126.2.MXIM4EHC038000 NA NA NA NA NA 0.05 NA NA
39.000 126.2.MXIM4EHC039000 NA NA NA NA NA 0.05 NA NA
40.000 126.2.MXIM4EHC040000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.MXIM4QHC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.MXIM4QHC020000 0.22 +0.22 NA 0.05 NA 0.05 4 4
21.000 126.2.MXIM4QHC021000 NA NA NA NA NA 0.05 NA NA
22.000 126.2.MXIM4QHC022000 0.30 +0.30 NA 0.05 NA 0.05 10 10
23.000 126.2.MXIM4QHC023000 0.10 -0.36 -78.26% 0.05 NA 0.05 14 14
24.000 126.2.MXIM4QHC024000 0.50 -0.15 -23.08% 0.05 NA 0.05 1 18
25.000 126.2.MXIM4QHC025000 0.25 -0.10 -28.57% 0.05 NA 0.05 20 148
26.000 126.2.MXIM4QHC026000 0.80 -0.25 -23.81% 0.05 NA 0.05 1 33
27.000 126.2.MXIM4QHC027000 0.08 -1.32 -94.29% 0.05 NA 0.05 4 526
28.000 126.2.MXIM4QHC028000 0.25 -0.20 -44.44% 0.1 NA 0.1 20 250
29.000 126.2.MXIM4QHC029000 0.10 -0.10 -50.00% 0.1 NA 0.1 15 2,338
30.000 126.2.MXIM4QHC030000 0.15 unch unch 0.15 0.100 0.15 34 16,291
31.000 126.2.MXIM4QHC031000 0.30 -0.40 -57.14% 0.3 0.250 0.3 3 251
32.000 126.2.MXIM4QHC032000 0.55 -0.05 -8.33% 0.6 0.500 0.6 1,037 396
33.000 126.2.MXIM4QHC033000 0.95 -0.10 -9.52% 0.99 0.900 1 18 285
34.000 126.2.MXIM4QHC034000 1.60 -0.20 -11.11% 0.64 1.500 1.65 30 285
35.000 126.2.MXIM4QHC035000 2.60 -0.10 -3.70% 0.54 2.300 2.55 10 52
36.000 126.2.MXIM4QHC036000 3.80 +1.10 +40.74% 0.49 2.950 3.5 14 23
37.000 126.2.MXIM4QHC037000 4.40 -0.20 -4.35% 0.49 3.900 4.5 1 4
38.000 126.2.MXIM4QHC038000 9.30 +0.20 +2.20% 0.49 4.800 5.5 7 24
39.000 126.2.MXIM4QHC039000 6.40 +6.40 NA 0.49 5.800 6.5 1 1
40.000 126.2.MXIM4QHC040000 11.70 +0.70 +6.36% 0.59 6.800 7.6 40 48
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 5:37 PM ET