Cirrus Logic Inc $21.80

down -0.40


22/9/2014 04:00 PM  |  NASDAQ : CRUS  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 21.80
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.40 (-1.80 %)
Prev Close: 22.20
Open: 22.19
Bid: 21.80
Ask: 21.81
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 18%
Options:

Call Options: CRUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 CRUS1426I15.5 6.10 0.00 6.10 284.0 6.80 641.0 0.0 0
16.00 CRUS1426I16 4.90 0.00 4.90 152.0 6.90 111.0 0.0 0
16.50 CRUS1426I16.5 4.40 0.00 4.40 122.0 6.40 89.0 0.0 0
17.00 CRUS1426I17 3.90 0.00 3.90 154.0 5.90 102.0 0.0 0
17.50 CRUS1426I17.5 3.40 0.00 3.40 577.0 5.40 204.0 0.0 0
18.00 CRUS1426I18 2.95 0.00 2.95 1020.0 4.90 674.0 0.0 0
18.50 CRUS1426I18.5 3.10 0.00 3.10 257.0 3.80 254.0 0.0 0
19.00 CRUS1426I19 2.65 0.00 2.65 343.0 3.10 383.0 0.0 0
19.50 CRUS1426I19.5 2.15 0.00 2.15 335.0 2.60 393.0 0.0 0
20.00 CRUS1426I20 1.65 0.00 1.65 278.0 2.10 371.0 0.0 0
20.50 CRUS1426I20.5 1.20 0.00 1.20 335.0 1.60 392.0 0.0 0
21.00 CRUS1426I21 0.75 0.00 0.75 906.0 1.05 952.0 0.0 0
21.50 CRUS1426I21.5 0.60 0.00 0.45 304.0 0.55 171.0 50.0 10
22.00 CRUS1426I22 0.25 0.00 0.20 236.0 0.25 21.0 9.0 30
22.50 CRUS1426I22.5 0.11 0.00 0.05 572.0 0.15 1005.0 82.0 93
23.00 CRUS1426I23 0.05 0.00 0.05 46.0 0.05 336.0 10.0 157
23.50 CRUS1426I23.5 0.05 0.00 0.05 10.0 0.05 652.0 10.0 129
24.00 CRUS1426I24 0.20 0.15 0.05 98.0 0.05 364.0 2.0 69
24.50 CRUS1426I24.5 0.05 0.00 0.05 425.0 0.05 348.0 6.0 34
25.00 CRUS1426I25 0.05 0.00 0.05 449.0 0.05 293.0 2.0 32
25.50 CRUS1426I25.5 0.05 0.00 0.05 41.0 0.05 254.0 0.0 0
26.00 CRUS1426I26 0.05 0.00 0.05 89.0 0.05 279.0 10.0 10
26.50 CRUS1426I26.5 0.05 0.00 0.05 1.0 0.05 262.0 0.0 0
27.00 CRUS1426I27 0.05 0.00 0.05 453.0 0.05 214.0 0.0 0
27.50 CRUS1426I27.5 0.05 0.00 0.00 0.0 0.05 220.0 0.0 0
28.00 CRUS1426I28 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
28.50 CRUS1426I28.5 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
29.00 CRUS1426I29 0.05 0.00 0.00 0.0 0.05 184.0 0.0 0
29.50 CRUS1426I29.5 0.05 0.00 0.00 0.0 0.05 199.0 0.0 0
30.00 CRUS1426I30 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0
30.50 CRUS1426I30.5 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
31.00 CRUS1426I31 0.05 0.00 0.00 0.0 0.05 207.0 0.0 0
31.50 CRUS1426I31.5 0.05 0.00 0.00 0.0 0.05 167.0 0.0 0
32.00 CRUS1426I32 0.05 0.00 0.00 0.0 0.05 166.0 0.0 0
32.50 CRUS1426I32.5 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
33.00 CRUS1426I33 0.05 0.00 0.00 0.0 0.05 207.0 0.0 0

Put Options: CRUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 CRUS1426U15.5 0.05 0.00 0.00 0.0 0.05 244.0 0.0 0
16.00 CRUS1426U16 0.05 0.00 0.00 0.0 0.05 202.0 0.0 0
16.50 CRUS1426U16.5 0.05 0.00 0.00 0.0 0.05 188.0 0.0 0
17.00 CRUS1426U17 0.05 0.00 0.00 0.0 0.05 202.0 0.0 0
17.50 CRUS1426U17.5 0.05 0.00 0.05 211.0 0.05 214.0 0.0 0
18.00 CRUS1426U18 0.05 0.00 0.05 190.0 0.05 213.0 0.0 0
18.50 CRUS1426U18.5 0.05 0.00 0.05 17.0 0.05 211.0 0.0 0
19.00 CRUS1426U19 0.05 0.00 0.05 215.0 0.05 305.0 0.0 0
19.50 CRUS1426U19.5 0.05 0.00 0.05 100.0 0.05 371.0 0.0 0
20.00 CRUS1426U20 0.05 0.00 0.05 21.0 0.05 457.0 0.0 0
20.50 CRUS1426U20.5 0.05 -0.05 0.05 55.0 0.10 884.0 20.0 20
21.00 CRUS1426U21 0.10 0.00 0.05 476.0 0.15 1058.0 20.0 1
21.50 CRUS1426U21.5 0.17 0.00 0.15 503.0 0.25 805.0 20.0 115
22.00 CRUS1426U22 0.35 0.00 0.40 45.0 0.45 87.0 2.0 270
22.50 CRUS1426U22.5 0.50 -0.20 0.70 372.0 0.95 975.0 5.0 186
23.00 CRUS1426U23 0.89 -0.06 0.95 895.0 1.40 705.0 20.0 145
23.50 CRUS1426U23.5 0.57 -0.63 1.20 811.0 1.90 396.0 8.0 47
24.00 CRUS1426U24 2.00 0.35 1.65 797.0 2.35 475.0 4.0 4
24.50 CRUS1426U24.5 2.15 0.00 2.15 316.0 2.85 278.0 0.0 0
25.00 CRUS1426U25 2.65 0.00 2.65 336.0 3.40 141.0 0.0 0
25.50 CRUS1426U25.5 1.40 -1.80 3.20 551.0 3.90 256.0 20.0 20
26.00 CRUS1426U26 3.70 0.00 3.70 136.0 4.40 100.0 0.0 0
26.50 CRUS1426U26.5 2.20 -2.00 4.20 857.0 4.90 272.0 20.0 20
27.00 CRUS1426U27 4.10 0.00 4.10 116.0 6.10 62.0 0.0 0
27.50 CRUS1426U27.5 4.60 0.00 4.60 157.0 6.60 111.0 0.0 0
28.00 CRUS1426U28 5.10 0.00 5.10 46.0 7.10 46.0 0.0 0
28.50 CRUS1426U28.5 5.60 0.00 5.60 46.0 7.60 31.0 0.0 0
29.00 CRUS1426U29 6.10 0.00 6.10 46.0 8.10 46.0 0.0 0
29.50 CRUS1426U29.5 5.80 0.00 5.80 510.0 9.20 470.0 0.0 0
30.00 CRUS1426U30 6.30 0.00 6.30 45.0 9.70 20.0 0.0 0
30.50 CRUS1426U30.5 7.00 0.00 7.00 43.0 9.00 20.0 0.0 0
31.00 CRUS1426U31 7.30 0.00 7.30 40.0 10.70 20.0 0.0 0
31.50 CRUS1426U31.5 7.70 0.00 7.70 30.0 11.20 20.0 0.0 0
32.00 CRUS1426U32 8.30 0.00 8.30 45.0 11.90 20.0 0.0 0
32.50 CRUS1426U32.5 8.10 0.00 8.80 46.0 12.30 46.0 0.0 0
33.00 CRUS1426U33 9.00 0.00 10.10 490.0 11.70 490.0 0.0 0
Trading Center