Cirrus Logic Inc $23.84

up +0.20


20/8/2014 01:15 PM  |  NASDAQ : CRUS  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 23.84
Trade Time: Aug 20 01:15 PM Eastern Daylight Time
Change: 0.20 (0.85 %)
Prev Close: 23.64
Open: 23.66
Bid: 23.84
Ask: 23.85
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 2%
Options:

Call Options: CRUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRUS1422H15 7.50 0.00 8.40 495.0 9.20 165.0 0.0 0
15.50 CRUS1422H15.5 7.00 0.00 7.90 30.0 9.10 38.0 0.0 0
16.00 CRUS1422H16 6.90 0.00 7.40 30.0 8.20 30.0 0.0 0
16.00 CRUS1429H16 6.90 0.00 7.40 824.0 8.10 130.0 0.0 0
16.50 CRUS1422H16.5 6.60 0.00 6.90 146.0 7.70 76.0 0.0 0
17.00 CRUS1422H17 6.20 0.00 6.40 151.0 7.50 88.0 0.0 0
17.00 CRUS1429H17 5.90 0.00 6.40 151.0 7.20 82.0 0.0 0
17.50 CRUS1422H17.5 5.40 0.00 5.90 166.0 6.60 66.0 0.0 0
17.50 CRUS1429H17.5 5.40 0.00 5.90 193.0 6.60 86.0 0.0 0
18.00 CRUS1422H18 5.20 0.00 5.40 183.0 6.10 83.0 0.0 0
18.00 CRUS1429H18 5.20 0.00 5.40 193.0 6.10 86.0 0.0 0
18.50 CRUS1422H18.5 4.50 0.00 5.00 174.0 5.60 83.0 0.0 0
18.50 CRUS1429H18.5 4.50 0.00 5.00 181.0 5.60 83.0 0.0 0
19.00 CRUS1422H19 4.00 0.00 4.50 174.0 5.10 83.0 0.0 0
19.00 CRUS1429H19 4.00 0.00 4.50 179.0 5.10 68.0 0.0 0
19.50 CRUS1422H19.5 3.50 0.00 4.00 154.0 4.60 66.0 0.0 0
19.50 CRUS1429H19.5 3.50 0.00 4.00 179.0 4.60 68.0 0.0 0
20.00 CRUS1422H20 3.00 0.00 3.50 154.0 4.10 66.0 0.0 0
20.00 CRUS1429H20 3.00 0.00 3.50 384.0 4.10 346.0 0.0 0
20.50 CRUS1422H20.5 2.12 -0.33 3.00 503.0 3.50 136.0 5.0 5
20.50 CRUS1429H20.5 2.50 0.00 3.00 385.0 3.60 347.0 0.0 0
21.00 CRUS1422H21 2.00 0.00 2.50 315.0 3.10 285.0 0.0 0
21.00 CRUS1429H21 2.05 0.00 2.50 800.0 3.10 317.0 0.0 0
21.50 CRUS1422H21.5 1.60 0.00 2.00 360.0 2.55 329.0 0.0 0
21.50 CRUS1429H21.5 1.80 0.00 2.05 365.0 2.55 286.0 0.0 0
22.00 CRUS1422H22 1.24 0.19 1.55 525.0 2.05 468.0 10.0 36
22.00 CRUS1429H22 1.85 0.20 1.60 995.0 2.05 432.0 10.0 1,000
22.50 CRUS1422H22.5 0.95 0.00 1.05 503.0 1.55 605.0 84.0 122
22.50 CRUS1429H22.5 0.70 -0.40 1.25 864.0 1.60 757.0 1.0 87
23.00 CRUS1422H23 0.71 0.16 0.60 890.0 1.05 666.0 7.0 545
23.00 CRUS1429H23 1.04 0.34 0.90 650.0 1.15 921.0 20.0 115
23.50 CRUS1422H23.5 0.25 0.00 0.30 1022.0 0.60 1034.0 2.0 245
23.50 CRUS1429H23.5 0.55 0.05 0.60 149.0 0.75 1073.0 4.0 152
24.00 CRUS1422H24 0.20 0.15 0.05 1842.0 0.25 1217.0 324.0 61
24.00 CRUS1429H24 0.25 0.00 0.30 657.0 0.40 267.0 19.0 149
24.50 CRUS1422H24.5 0.30 0.25 0.05 10.0 0.15 1361.0 20.0 25
24.50 CRUS1429H24.5 0.20 0.10 0.10 41.0 0.20 22.0 206.0 27
25.00 CRUS1422H25 0.20 0.15 0.05 15.0 0.10 1104.0 1.0 22
25.00 CRUS1429H25 0.10 0.05 0.05 644.0 0.15 514.0 110.0 306
25.50 CRUS1422H25.5 0.05 0.00 0.05 10.0 0.10 712.0 0.0 0
25.50 CRUS1429H25.5 0.05 0.00 0.05 24.0 0.10 837.0 436.0 11
26.00 CRUS1422H26 0.90 0.85 0.05 508.0 0.15 697.0 45.0 55
26.00 CRUS1429H26 0.05 0.00 0.05 101.0 0.05 401.0 0.0 0
26.50 CRUS1422H26.5 0.35 0.30 0.05 41.0 0.15 704.0 12.0 12
26.50 CRUS1429H26.5 0.06 0.01 0.05 509.0 0.05 282.0 5.0 5
27.00 CRUS1422H27 0.41 0.36 0.05 25.0 0.15 649.0 1.0 11
27.00 CRUS1429H27 0.05 0.00 0.05 78.0 0.05 197.0 0.0 0
27.50 CRUS1422H27.5 0.05 0.00 0.20 351.0 0.15 990.0 0.0 0
27.50 CRUS1429H27.5 0.05 0.00 0.05 25.0 0.05 195.0 0.0 0
28.00 CRUS1422H28 0.05 0.00 0.15 268.0 0.15 691.0 0.0 0
28.00 CRUS1429H28 0.40 0.35 0.20 268.0 0.05 250.0 32.0 42
28.50 CRUS1422H28.5 0.05 0.00 0.10 211.0 0.15 643.0 0.0 0
28.50 CRUS1429H28.5 0.05 0.00 0.15 233.0 0.05 199.0 0.0 0
29.00 CRUS1422H29 0.05 0.00 0.10 126.0 0.15 654.0 0.0 0
29.00 CRUS1429H29 0.05 0.00 0.10 285.0 0.05 199.0 0.0 0
29.50 CRUS1422H29.5 0.10 0.05 0.05 277.0 0.15 1068.0 17.0 17
29.50 CRUS1429H29.5 0.05 0.00 0.10 86.0 0.05 199.0 0.0 0
30.00 CRUS1422H30 0.10 0.05 0.05 60.0 0.15 687.0 1.0 1
30.00 CRUS1429H30 0.05 0.00 0.05 292.0 0.05 199.0 0.0 0
30.50 CRUS1422H30.5 0.10 0.05 0.05 25.0 0.15 459.0 20.0 20
30.50 CRUS1429H30.5 0.05 0.00 0.05 96.0 0.05 195.0 0.0 0
31.00 CRUS1422H31 0.05 0.00 0.05 23.0 0.15 447.0 1.0 1
31.00 CRUS1429H31 0.05 0.00 0.05 17.0 0.05 195.0 0.0 0
31.50 CRUS1422H31.5 0.05 0.00 0.05 42.0 0.15 434.0 1.0 1
31.50 CRUS1429H31.5 0.05 0.00 0.05 23.0 0.05 195.0 0.0 0
32.00 CRUS1422H32 0.05 0.00 0.05 3.0 0.15 449.0 17.0 17
32.00 CRUS1429H32 0.05 0.00 0.05 10.0 0.05 195.0 0.0 0
32.50 CRUS1422H32.5 0.05 0.00 0.00 0.0 0.15 365.0 0.0 0
32.50 CRUS1429H32.5 0.05 0.00 0.05 15.0 0.05 213.0 15.0 15
33.00 CRUS1422H33 0.05 0.00 0.00 0.0 0.15 481.0 0.0 0

Put Options: CRUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRUS1422T15 0.05 0.00 0.00 0.0 0.15 472.0 0.0 0
15.50 CRUS1422T15.5 0.05 0.00 0.00 0.0 0.15 351.0 0.0 0
16.00 CRUS1422T16 0.05 0.00 0.00 0.0 0.15 327.0 0.0 0
16.00 CRUS1429T16 0.05 0.00 0.00 0.0 0.05 259.0 0.0 0
16.50 CRUS1422T16.5 0.05 0.00 0.00 0.0 0.15 320.0 0.0 0
17.00 CRUS1422T17 0.05 0.00 0.05 20.0 0.15 326.0 0.0 0
17.00 CRUS1429T17 0.05 0.00 0.00 0.0 0.05 195.0 0.0 0
17.50 CRUS1422T17.5 0.05 0.00 0.05 135.0 0.15 592.0 0.0 0
17.50 CRUS1429T17.5 0.05 0.00 0.05 66.0 0.05 199.0 0.0 0
18.00 CRUS1422T18 0.05 0.00 0.05 68.0 0.15 616.0 0.0 0
18.00 CRUS1429T18 0.05 0.00 0.05 307.0 0.05 199.0 0.0 0
18.50 CRUS1422T18.5 0.05 0.00 0.05 730.0 0.15 612.0 0.0 0
18.50 CRUS1429T18.5 0.05 0.00 0.05 540.0 0.05 199.0 0.0 0
19.00 CRUS1422T19 0.05 0.00 0.05 455.0 0.15 1000.0 0.0 0
19.00 CRUS1429T19 0.05 0.00 0.05 47.0 0.05 199.0 0.0 0
19.50 CRUS1422T19.5 0.20 0.15 0.05 25.0 0.15 676.0 5.0 5
19.50 CRUS1429T19.5 0.05 0.00 0.05 176.0 0.05 163.0 10.0 10
20.00 CRUS1422T20 0.25 0.20 0.05 20.0 0.15 843.0 2.0 12
20.00 CRUS1429T20 0.05 0.00 0.05 69.0 0.05 269.0 20.0 20
20.50 CRUS1422T20.5 0.40 0.35 0.05 41.0 0.15 757.0 25.0 25
20.50 CRUS1429T20.5 0.20 0.15 0.05 81.0 0.05 226.0 20.0 67
21.00 CRUS1422T21 0.33 0.28 0.05 30.0 0.15 831.0 6.0 34
21.00 CRUS1429T21 0.10 0.05 0.05 83.0 0.05 318.0 6.0 100
21.50 CRUS1422T21.5 0.08 0.03 0.05 615.0 0.15 833.0 10.0 126
21.50 CRUS1429T21.5 0.05 0.00 0.05 714.0 0.05 225.0 10.0 66
22.00 CRUS1422T22 0.05 0.00 0.05 758.0 0.15 1011.0 18.0 35
22.00 CRUS1429T22 0.30 0.25 0.05 7.0 0.10 22.0 10.0 172
22.50 CRUS1422T22.5 0.30 0.25 0.05 773.0 0.15 1210.0 43.0 139
22.50 CRUS1429T22.5 0.38 0.33 0.05 445.0 0.15 602.0 1.0 20
23.00 CRUS1422T23 0.35 0.30 0.05 71.0 0.15 1230.0 2.0 22
23.00 CRUS1429T23 0.15 0.00 0.10 831.0 0.25 1230.0 5.0 51
23.50 CRUS1422T23.5 0.10 0.00 0.05 721.0 0.20 1422.0 0.0 0
23.50 CRUS1429T23.5 0.45 0.00 0.20 1014.0 0.35 1061.0 10.0 21
24.00 CRUS1422T24 0.40 0.00 0.20 1059.0 0.35 188.0 15.0 26
24.00 CRUS1429T24 0.55 0.00 0.45 234.0 0.55 380.0 0.0 0
24.50 CRUS1422T24.5 0.75 0.00 0.55 649.0 0.95 958.0 0.0 0
24.50 CRUS1429T24.5 0.90 0.00 0.70 879.0 1.05 1030.0 0.0 0
25.00 CRUS1422T25 1.25 0.00 1.00 312.0 1.50 622.0 0.0 0
25.00 CRUS1429T25 1.30 0.00 1.05 823.0 1.45 796.0 0.0 0
25.50 CRUS1422T25.5 2.50 0.75 1.50 166.0 2.00 437.0 1.0 1
25.50 CRUS1429T25.5 1.75 0.00 1.50 329.0 1.95 347.0 0.0 0
26.00 CRUS1422T26 2.68 0.43 1.95 232.0 2.50 453.0 4.0 4
26.00 CRUS1429T26 2.25 0.00 2.00 344.0 2.50 351.0 0.0 0
26.50 CRUS1422T26.5 2.75 0.00 2.45 108.0 3.00 171.0 0.0 0
26.50 CRUS1429T26.5 2.75 0.00 2.50 270.0 3.00 329.0 0.0 0
27.00 CRUS1422T27 3.20 0.00 2.95 99.0 3.50 161.0 0.0 0
27.00 CRUS1429T27 3.20 0.00 3.00 334.0 3.50 360.0 0.0 0
27.50 CRUS1422T27.5 3.70 0.00 3.40 134.0 4.00 141.0 0.0 0
27.50 CRUS1429T27.5 3.70 0.00 3.50 160.0 4.00 220.0 0.0 0
28.00 CRUS1422T28 4.50 0.30 4.00 59.0 4.50 128.0 21.0 21
28.00 CRUS1429T28 4.20 0.00 4.00 157.0 4.50 220.0 0.0 0
28.50 CRUS1422T28.5 4.70 0.00 4.50 71.0 5.00 156.0 0.0 0
28.50 CRUS1429T28.5 4.70 0.00 4.50 108.0 5.00 154.0 0.0 0
29.00 CRUS1422T29 5.20 0.00 5.00 64.0 5.60 159.0 0.0 0
29.00 CRUS1429T29 5.20 0.00 5.00 66.0 5.60 159.0 0.0 0
29.50 CRUS1422T29.5 5.70 0.00 5.50 97.0 6.10 159.0 0.0 0
29.50 CRUS1429T29.5 5.70 0.00 5.40 125.0 6.10 149.0 0.0 0
30.00 CRUS1422T30 6.20 0.00 5.90 139.0 6.60 153.0 0.0 0
30.00 CRUS1429T30 6.00 0.00 5.90 144.0 6.60 153.0 0.0 0
30.50 CRUS1422T30.5 6.70 0.00 6.40 121.0 7.10 82.0 0.0 0
30.50 CRUS1429T30.5 6.60 0.00 6.40 108.0 7.10 146.0 0.0 0
31.00 CRUS1422T31 7.20 0.00 6.90 121.0 7.60 82.0 0.0 0
31.00 CRUS1429T31 7.20 0.00 6.90 121.0 7.60 141.0 0.0 0
31.50 CRUS1422T31.5 7.70 0.00 7.30 107.0 8.10 40.0 0.0 0
31.50 CRUS1429T31.5 7.70 0.00 7.30 62.0 8.10 40.0 0.0 0
32.00 CRUS1422T32 8.20 0.00 7.70 30.0 8.60 40.0 0.0 0
32.00 CRUS1429T32 8.20 0.00 7.80 62.0 8.60 40.0 0.0 0
32.50 CRUS1422T32.5 8.70 0.00 8.30 30.0 9.10 40.0 0.0 0
32.50 CRUS1429T32.5 8.70 0.00 8.40 297.0 9.10 595.0 0.0 0
33.00 CRUS1422T33 9.40 0.30 8.90 252.0 9.50 402.0 12.0 12
Trading Center