Cirrus Logic Inc $20.63

up +1.40


24/4/2014 08:10 PM  |  NASDAQ : CRUS  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 20.63
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: 1.40 (7.28 %)
Prev Close: 19.23
Open: 20.07
Bid: 20.80
Ask: 21.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CRUS Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: CRUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.50 CRUS1425D9.5 8.30 0.00 9.20 66.0 12.00 78.0 0.0 0
10.00 CRUS1425D10 9.00 0.00 9.00 66.0 11.00 10.0 0.0 0
11.00 CRUS1425D11 7.90 0.00 8.50 75.0 9.90 35.0 0.0 0
11.50 CRUS1425D11.5 7.40 0.00 8.00 75.0 9.40 37.0 0.0 0
12.00 CRUS1425D12 6.90 0.00 7.50 75.0 8.90 37.0 0.0 0
12.50 CRUS1425D12.5 6.30 0.00 7.00 75.0 8.40 106.0 0.0 0
13.00 CRUS1425D13 6.00 0.00 6.50 75.0 7.90 37.0 0.0 0
13.50 CRUS1425D13.5 5.60 0.00 6.00 75.0 7.40 106.0 0.0 0
14.00 CRUS1425D14 5.10 0.00 5.50 75.0 6.90 37.0 0.0 0
14.50 CRUS1425D14.5 4.60 0.00 5.00 75.0 6.40 78.0 0.0 0
15.00 CRUS1425D15 5.80 1.70 4.50 459.0 5.70 70.0 5.0 8
15.50 CRUS1425D15.5 3.60 0.00 4.00 461.0 5.30 228.0 0.0 0
16.00 CRUS1425D16 3.10 0.00 3.60 465.0 4.80 244.0 0.0 0
16.50 CRUS1425D16.5 2.70 0.00 3.10 454.0 4.30 209.0 0.0 0
17.00 CRUS1425D17 2.30 0.00 2.70 462.0 3.80 120.0 0.0 0
17.50 CRUS1425D17.5 1.75 -0.15 2.65 483.0 3.30 28.0 1.0 1
18.00 CRUS1425D18 2.65 1.05 2.45 626.0 2.85 166.0 2.0 114
18.50 CRUS1425D18.5 2.25 0.95 2.15 445.0 2.40 20.0 1.0 147
19.00 CRUS1425D19 1.85 0.75 1.80 282.0 2.00 10.0 82.0 251
19.50 CRUS1425D19.5 1.55 0.70 1.50 103.0 1.65 30.0 76.0 2,021
20.00 CRUS1425D20 1.20 0.55 1.20 83.0 1.30 37.0 5000.0 4,694
20.50 CRUS1425D20.5 0.95 0.50 0.95 32.0 1.05 84.0 550.0 1,342
21.00 CRUS1425D21 0.78 0.43 0.70 94.0 0.80 30.0 2256.0 1,006
21.50 CRUS1425D21.5 0.55 0.31 0.50 137.0 0.65 186.0 1244.0 331
22.00 CRUS1425D22 0.39 0.29 0.35 136.0 0.45 147.0 1897.0 1,751
22.50 CRUS1425D22.5 0.25 0.15 0.25 144.0 0.35 64.0 1306.0 190
23.00 CRUS1425D23 0.20 0.05 0.15 166.0 0.25 99.0 126.0 51
23.50 CRUS1425D23.5 0.10 0.00 0.05 324.0 0.20 231.0 26.0 0
24.00 CRUS1425D24 0.05 -0.05 0.05 73.0 0.10 3.0 15.0 0
24.50 CRUS1425D24.5 0.05 -0.05 0.05 211.0 0.10 69.0 372.0 0
25.00 CRUS1425D25 0.05 0.00 0.05 30.0 0.05 4.0 0.0 0
25.50 CRUS1425D25.5 0.05 0.00 0.00 0.0 0.10 153.0 0.0 0
26.00 CRUS1425D26 0.05 0.00 0.05 15.0 0.10 595.0 0.0 0
27.00 CRUS1425D27 0.05 0.00 0.05 11.0 0.10 641.0 0.0 0
28.00 CRUS1425D28 0.05 0.00 0.05 11.0 0.05 522.0 0.0 0

Put Options: CRUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.50 CRUS1425P9.5 0.05 0.00 0.00 0.0 0.05 522.0 0.0 0
10.00 CRUS1425P10 0.05 0.00 0.00 0.0 0.05 520.0 0.0 0
11.00 CRUS1425P11 0.05 0.00 0.00 0.0 0.05 517.0 0.0 0
11.50 CRUS1425P11.5 0.05 0.00 0.00 0.0 0.05 578.0 0.0 0
12.00 CRUS1425P12 0.05 0.00 0.00 0.0 0.05 522.0 0.0 0
12.50 CRUS1425P12.5 0.05 0.00 0.00 0.0 0.05 578.0 0.0 0
13.00 CRUS1425P13 0.05 0.00 0.00 0.0 0.05 523.0 0.0 0
13.50 CRUS1425P13.5 0.05 0.00 0.00 0.0 0.05 579.0 0.0 0
14.00 CRUS1425P14 0.05 0.00 0.05 45.0 0.05 517.0 0.0 0
14.50 CRUS1425P14.5 0.05 0.00 0.00 0.0 0.05 572.0 0.0 0
15.00 CRUS1425P15 0.10 0.00 0.05 20.0 0.05 516.0 0.0 0
15.50 CRUS1425P15.5 0.05 -0.05 0.05 25.0 0.05 50.0 20.0 225
16.00 CRUS1425P16 0.03 -0.12 0.05 10.0 0.05 50.0 3.0 85
16.50 CRUS1425P16.5 0.05 0.00 0.05 280.0 0.05 50.0 25.0 493
17.00 CRUS1425P17 0.05 -0.17 0.05 165.0 0.05 5.0 111.0 240
17.50 CRUS1425P17.5 0.10 -0.16 0.05 56.0 0.10 140.0 595.0 766
18.00 CRUS1425P18 0.14 -0.29 0.10 26.0 0.15 36.0 327.0 535
18.50 CRUS1425P18.5 0.19 -0.41 0.15 121.0 0.20 1.0 195.0 544
19.00 CRUS1425P19 0.35 -0.50 0.25 182.0 0.35 83.0 179.0 1,746
19.50 CRUS1425P19.5 0.40 -0.70 0.40 119.0 0.50 77.0 169.0 304
20.00 CRUS1425P20 0.65 -0.75 0.55 89.0 0.65 36.0 860.0 597
20.50 CRUS1425P20.5 0.85 -0.80 0.80 44.0 0.90 59.0 90.0 113
21.00 CRUS1425P21 1.15 -0.75 1.05 139.0 1.20 270.0 6.0 123
21.50 CRUS1425P21.5 1.60 -0.70 1.35 97.0 1.50 109.0 2.0 53
22.00 CRUS1425P22 1.95 -0.50 1.70 40.0 1.90 312.0 9.0 8
22.50 CRUS1425P22.5 2.90 0.00 2.05 267.0 2.45 444.0 0.0 0
23.00 CRUS1425P23 3.80 0.40 2.50 84.0 3.00 747.0 5.0 5
23.50 CRUS1425P23.5 3.80 0.00 2.90 117.0 3.30 541.0 0.0 0
24.00 CRUS1425P24 4.30 0.00 3.30 152.0 3.80 90.0 0.0 0
24.50 CRUS1425P24.5 4.80 0.00 3.80 46.0 4.40 387.0 0.0 0
25.00 CRUS1425P25 5.20 0.00 4.30 108.0 5.50 441.0 0.0 0
25.50 CRUS1425P25.5 5.80 0.00 4.80 87.0 6.00 437.0 0.0 0
26.00 CRUS1425P26 6.20 0.00 5.30 51.0 6.50 448.0 0.0 0
27.00 CRUS1425P27 7.20 0.00 6.30 48.0 7.50 439.0 0.0 0
28.00 CRUS1425P28 8.20 0.00 7.30 53.0 7.70 95.0 0.0 0
Trading Center