$20.71 -0.32 (-1.52%) Cirrus Logic Inc - NASDAQ

Oct. 21, 2014 | 11:56 AM
Last Trade: 20.71
Trade Time: Oct 21 11:56 AM Eastern Daylight Time
Change: -0.32 (-1.52%)
Prev Close: 21.03
Open: 21.34
Bid: 20.71
Ask: 20.73
Options:

Call Options: CRUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRUS1424J15 4.60 0.00 4.80 198.0 6.20 99.0 0.0 0
16.00 CRUS1424J16 3.60 0.00 4.60 84.0 5.20 99.0 0.0 0
16.00 CRUS1431J16 3.40 0.00 4.60 127.0 5.90 701.0 0.0 0
16.50 CRUS1424J16.5 3.30 0.00 4.10 69.0 4.50 70.0 0.0 0
16.50 CRUS1431J16.5 3.40 0.00 4.20 84.0 5.10 785.0 0.0 0
17.00 CRUS1424J17 2.75 0.00 3.60 56.0 4.00 76.0 0.0 0
17.00 CRUS1431J17 2.85 0.00 3.70 81.0 4.60 480.0 0.0 0
17.50 CRUS1424J17.5 2.25 0.00 3.10 222.0 3.70 960.0 0.0 0
17.50 CRUS1431J17.5 2.35 0.00 3.20 197.0 4.30 531.0 0.0 0
18.00 CRUS1424J18 2.70 0.00 2.65 272.0 3.00 567.0 0.0 0
18.00 CRUS1431J18 2.80 0.00 2.85 354.0 3.50 959.0 20.0 0
18.50 CRUS1424J18.5 2.45 0.00 2.15 367.0 2.50 569.0 10.0 30
18.50 CRUS1431J18.5 2.35 0.00 2.40 628.0 2.85 1010.0 0.0 0
19.00 CRUS1424J19 1.20 -0.50 1.65 171.0 2.15 1034.0 96.0 333
19.00 CRUS1431J19 2.35 0.00 2.05 521.0 2.45 1114.0 2.0 2
19.50 CRUS1424J19.5 1.80 0.45 1.15 243.0 1.60 963.0 10.0 226
19.50 CRUS1431J19.5 0.95 -0.90 1.65 641.0 2.05 1105.0 8.0 19
20.00 CRUS1424J20 1.00 -0.25 0.75 156.0 1.00 1087.0 34.0 497
20.00 CRUS1431J20 1.70 0.00 1.35 666.0 1.70 1294.0 15.0 1,532
20.50 CRUS1424J20.5 0.55 -0.30 0.45 65.0 0.60 904.0 36.0 241
20.50 CRUS1431J20.5 1.23 0.08 1.05 411.0 1.35 1274.0 10.0 156
21.00 CRUS1424J21 0.20 -0.30 0.20 3.0 0.30 975.0 2792.0 3,223
21.00 CRUS1431J21 0.91 -0.14 0.80 398.0 1.10 1454.0 57.0 313
21.50 CRUS1424J21.5 0.12 -0.22 0.05 258.0 0.20 1518.0 695.0 264
21.50 CRUS1431J21.5 0.70 -0.14 0.60 317.0 0.75 1271.0 11.0 642
22.00 CRUS1424J22 0.20 0.00 0.05 130.0 0.05 467.0 46.0 585
22.00 CRUS1431J22 0.65 0.05 0.45 232.0 0.60 1388.0 10.0 484
22.50 CRUS1424J22.5 0.12 0.00 0.05 57.0 0.05 595.0 91.0 581
22.50 CRUS1431J22.5 0.47 0.00 0.35 136.0 0.55 1759.0 71.0 324
23.00 CRUS1424J23 0.05 0.02 0.05 15.0 0.05 755.0 52.0 490
23.00 CRUS1431J23 0.33 -0.02 0.25 154.0 0.40 1709.0 17.0 373
23.50 CRUS1424J23.5 0.05 0.00 0.05 1.0 0.05 761.0 1.0 722
23.50 CRUS1431J23.5 0.20 0.00 0.15 324.0 0.35 1788.0 20.0 162
24.00 CRUS1424J24 0.05 0.00 0.05 168.0 0.05 660.0 10.0 278
24.00 CRUS1431J24 0.15 0.00 0.10 270.0 0.25 1652.0 10.0 390
24.50 CRUS1424J24.5 0.05 0.00 0.05 105.0 0.05 586.0 25.0 488
24.50 CRUS1431J24.5 0.10 0.00 0.05 295.0 0.20 1351.0 6.0 66
25.00 CRUS1424J25 0.20 0.15 0.05 11.0 0.05 347.0 2.0 53
25.00 CRUS1431J25 0.63 0.48 0.05 90.0 0.10 88.0 465.0 455
25.50 CRUS1424J25.5 0.05 0.00 0.05 227.0 0.05 340.0 0.0 0
25.50 CRUS1431J25.5 0.10 0.00 0.05 23.0 0.15 1278.0 0.0 0
26.00 CRUS1424J26 0.05 0.00 0.05 191.0 0.05 351.0 0.0 0
26.00 CRUS1431J26 0.03 -0.07 0.05 10.0 0.10 685.0 50.0 40
26.50 CRUS1424J26.5 0.05 0.00 0.05 142.0 0.05 366.0 0.0 0
26.50 CRUS1431J26.5 0.10 0.00 0.05 21.0 0.10 1042.0 0.0 0
27.00 CRUS1424J27 0.05 0.00 0.05 21.0 0.05 348.0 0.0 0
27.00 CRUS1431J27 0.05 0.00 0.05 94.0 0.05 10.0 0.0 0
27.50 CRUS1424J27.5 0.11 0.06 0.05 10.0 0.05 317.0 8.0 8
27.50 CRUS1431J27.5 0.05 0.00 0.05 242.0 0.05 519.0 0.0 0
28.00 CRUS1424J28 0.05 0.00 0.05 10.0 0.05 341.0 0.0 0
28.00 CRUS1431J28 0.15 0.10 0.05 20.0 0.05 549.0 25.0 25
28.50 CRUS1424J28.5 0.05 0.00 0.05 52.0 0.05 340.0 0.0 0
28.50 CRUS1431J28.5 0.05 0.00 0.05 10.0 0.05 343.0 0.0 0
29.00 CRUS1424J29 0.05 0.00 0.00 0.0 0.05 333.0 0.0 0
29.00 CRUS1431J29 0.05 0.00 0.05 10.0 0.05 282.0 0.0 0
29.50 CRUS1424J29.5 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
29.50 CRUS1431J29.5 0.05 0.00 0.00 0.0 0.05 294.0 0.0 0
30.00 CRUS1424J30 0.05 0.00 0.00 0.0 0.05 326.0 0.0 0
30.00 CRUS1431J30 0.05 0.00 0.00 0.0 0.05 182.0 0.0 0
30.50 CRUS1424J30.5 0.05 0.00 0.00 0.0 0.05 326.0 0.0 0
30.50 CRUS1431J30.5 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
31.00 CRUS1424J31 0.05 0.00 0.00 0.0 0.05 330.0 0.0 0
31.00 CRUS1431J31 0.05 0.00 0.00 0.0 0.05 187.0 0.0 0
31.50 CRUS1424J31.5 0.05 0.00 0.00 0.0 0.05 323.0 0.0 0
31.50 CRUS1431J31.5 0.05 0.00 0.00 0.0 0.05 197.0 0.0 0
32.00 CRUS1424J32 0.05 0.00 0.00 0.0 0.05 334.0 0.0 0
32.00 CRUS1431J32 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0
32.50 CRUS1424J32.5 0.05 0.00 0.00 0.0 0.05 329.0 0.0 0
32.50 CRUS1431J32.5 0.05 0.00 0.00 0.0 0.05 191.0 0.0 0
33.00 CRUS1424J33 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
33.00 CRUS1431J33 0.05 0.00 0.00 0.0 0.05 202.0 0.0 0

Put Options: CRUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRUS1424V15 0.05 0.00 0.00 0.0 0.05 224.0 0.0 0
16.00 CRUS1424V16 0.05 0.00 0.00 0.0 0.05 221.0 0.0 0
16.00 CRUS1431V16 0.15 0.05 0.05 471.0 0.10 538.0 12.0 12
16.50 CRUS1424V16.5 0.05 0.00 0.05 10.0 0.05 263.0 0.0 0
16.50 CRUS1431V16.5 0.05 0.00 0.05 554.0 0.10 496.0 0.0 0
17.00 CRUS1424V17 0.05 0.00 0.05 56.0 0.05 292.0 0.0 0
17.00 CRUS1431V17 0.05 0.00 0.05 59.0 0.15 1173.0 0.0 0
17.50 CRUS1424V17.5 0.05 0.00 0.05 92.0 0.05 276.0 0.0 0
17.50 CRUS1431V17.5 0.40 0.35 0.05 706.0 0.20 1331.0 22.0 22
18.00 CRUS1424V18 0.05 0.00 0.05 207.0 0.05 351.0 0.0 0
18.00 CRUS1431V18 0.18 0.00 0.05 1388.0 0.20 174.0 32.0 31
18.50 CRUS1424V18.5 0.30 0.20 0.10 245.0 0.05 365.0 35.0 36
18.50 CRUS1431V18.5 0.30 0.00 0.20 630.0 0.30 700.0 10.0 41
19.00 CRUS1424V19 0.30 0.25 0.05 136.0 0.05 627.0 48.0 154
19.00 CRUS1431V19 0.35 0.00 0.30 516.0 0.40 427.0 32.0 93
19.50 CRUS1424V19.5 0.10 0.00 0.05 760.0 0.10 836.0 10.0 253
19.50 CRUS1431V19.5 0.50 0.00 0.40 1050.0 0.55 743.0 74.0 163
20.00 CRUS1424V20 0.20 0.00 0.05 426.0 0.15 977.0 80.0 472
20.00 CRUS1431V20 0.65 0.00 0.55 1015.0 0.75 983.0 10.0 276
20.50 CRUS1424V20.5 0.25 -0.10 0.20 24.0 0.25 6.0 28.0 478
20.50 CRUS1431V20.5 0.85 0.00 0.80 436.0 0.95 1178.0 41.0 192
21.00 CRUS1424V21 0.35 -0.22 0.40 185.0 0.55 735.0 64.0 367
21.00 CRUS1431V21 1.05 0.00 1.00 730.0 1.20 735.0 74.0 133
21.50 CRUS1424V21.5 2.12 1.37 0.70 387.0 0.95 841.0 2.0 239
21.50 CRUS1431V21.5 1.10 -0.15 1.30 541.0 1.50 1053.0 1.0 96
22.00 CRUS1424V22 2.27 1.22 0.85 1079.0 1.40 759.0 5.0 362
22.00 CRUS1431V22 2.77 1.17 1.65 215.0 1.85 943.0 5.0 403
22.50 CRUS1424V22.5 3.10 1.60 1.00 817.0 1.85 306.0 7.0 550
22.50 CRUS1431V22.5 3.38 1.48 1.95 620.0 2.25 847.0 2.0 2
23.00 CRUS1424V23 3.56 1.61 1.35 1047.0 2.40 595.0 10.0 326
23.00 CRUS1431V23 3.50 1.25 2.20 1103.0 2.65 689.0 20.0 6
23.50 CRUS1424V23.5 4.06 1.71 1.80 994.0 2.90 635.0 8.0 193
23.50 CRUS1431V23.5 2.75 0.10 2.60 1078.0 3.10 697.0 10.0 10
24.00 CRUS1424V24 1.35 -1.45 2.25 889.0 3.40 464.0 10.0 10
24.00 CRUS1431V24 2.10 -0.90 3.10 987.0 3.50 756.0 25.0 25
24.50 CRUS1424V24.5 3.30 0.00 2.80 196.0 3.90 108.0 0.0 0
24.50 CRUS1431V24.5 2.60 0.00 2.90 506.0 4.00 245.0 0.0 0
25.00 CRUS1424V25 3.10 0.00 3.30 303.0 4.40 185.0 0.0 0
25.00 CRUS1431V25 3.80 0.00 3.40 499.0 4.50 349.0 0.0 0
25.50 CRUS1424V25.5 4.30 0.00 3.80 196.0 4.90 129.0 0.0 0
25.50 CRUS1431V25.5 4.30 0.00 3.80 471.0 5.00 432.0 0.0 0
26.00 CRUS1424V26 4.40 0.00 3.80 123.0 5.40 179.0 0.0 0
26.00 CRUS1431V26 4.80 0.00 4.30 468.0 5.50 435.0 0.0 0
26.50 CRUS1424V26.5 5.10 0.00 4.80 191.0 5.90 140.0 0.0 0
26.50 CRUS1431V26.5 5.30 0.00 4.70 318.0 5.90 60.0 0.0 0
27.00 CRUS1424V27 5.80 0.00 5.30 45.0 6.40 69.0 0.0 0
27.00 CRUS1431V27 5.80 0.00 5.20 448.0 6.40 96.0 0.0 0
27.50 CRUS1424V27.5 6.20 0.00 5.80 45.0 7.00 69.0 0.0 0
27.50 CRUS1431V27.5 6.30 0.00 5.70 77.0 6.90 284.0 0.0 0
28.00 CRUS1424V28 5.40 0.00 6.30 207.0 7.40 172.0 0.0 0
28.00 CRUS1431V28 6.70 0.00 6.30 459.0 7.40 364.0 0.0 0
28.50 CRUS1424V28.5 5.90 0.00 6.80 45.0 7.90 69.0 0.0 0
28.50 CRUS1431V28.5 7.10 0.00 6.70 444.0 7.90 66.0 0.0 0
29.00 CRUS1424V29 6.30 0.00 6.20 490.0 9.60 312.0 0.0 0
29.00 CRUS1431V29 6.60 0.00 7.20 423.0 8.50 128.0 0.0 0
29.50 CRUS1424V29.5 6.70 0.00 6.70 326.0 10.10 326.0 0.0 0
29.50 CRUS1431V29.5 7.10 0.00 7.60 16.0 9.00 40.0 0.0 0
30.00 CRUS1424V30 7.20 0.00 7.20 125.0 10.80 100.0 0.0 0
30.00 CRUS1431V30 7.60 0.00 7.70 55.0 9.70 47.0 0.0 0
30.50 CRUS1424V30.5 7.60 0.00 7.70 125.0 11.50 125.0 0.0 0
30.50 CRUS1431V30.5 8.10 0.00 8.60 28.0 10.30 33.0 0.0 0
31.00 CRUS1424V31 8.20 0.00 7.80 125.0 11.60 100.0 0.0 0
31.00 CRUS1431V31 8.50 0.00 7.80 39.0 11.50 79.0 0.0 0
31.50 CRUS1424V31.5 8.90 0.00 8.40 35.0 12.40 34.0 0.0 0
31.50 CRUS1431V31.5 9.20 0.00 8.30 240.0 11.90 42.0 0.0 0
32.00 CRUS1424V32 9.30 0.00 8.90 44.0 13.10 31.0 0.0 0
32.00 CRUS1431V32 9.50 0.00 8.90 39.0 12.50 79.0 0.0 0
32.50 CRUS1424V32.5 9.60 0.00 9.40 25.0 13.80 1.0 0.0 0
32.50 CRUS1431V32.5 10.00 0.00 9.40 39.0 13.00 79.0 0.0 0
33.00 CRUS1424V33 11.10 0.00 10.10 208.0 13.60 208.0 0.0 0
33.00 CRUS1431V33 11.30 0.00 10.20 238.0 13.40 346.0 0.0 0