$18.34 +0.18 (0.99%) Cirrus Logic Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 18.34
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.18 (0.99%)
Prev Close: 18.16
Open: 18.20
Bid: 18.34
Ask: 18.35
Options:

Call Options: CRUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 CRUS1428K10.5 7.40 0.00 7.10 568.0 8.40 398.0 0.0 0
11.00 CRUS1428K11 5.70 0.00 5.50 61.0 8.90 61.0 0.0 0
11.50 CRUS1428K11.5 5.30 0.00 5.00 56.0 8.40 56.0 0.0 0
12.00 CRUS1428K12 4.80 0.00 4.50 56.0 7.90 56.0 0.0 0
12.50 CRUS1428K12.5 3.80 0.00 4.00 61.0 7.40 66.0 0.0 0
13.00 CRUS1428K13 3.90 0.00 3.50 469.0 6.90 534.0 0.0 0
13.50 CRUS1428K13.5 3.50 0.00 4.30 534.0 5.10 423.0 0.0 0
14.00 CRUS1428K14 3.40 0.00 3.90 534.0 4.60 423.0 0.0 0
14.50 CRUS1428K14.5 3.00 0.00 3.40 516.0 4.10 446.0 0.0 0
15.00 CRUS1428K15 2.50 0.00 2.90 534.0 3.60 287.0 0.0 0
15.50 CRUS1428K15.5 2.45 0.00 2.40 492.0 3.10 418.0 0.0 0
16.00 CRUS1428K16 1.95 0.00 2.00 495.0 2.50 33.0 0.0 0
16.50 CRUS1428K16.5 1.50 0.00 1.55 334.0 2.00 435.0 0.0 0
17.00 CRUS1428K17 1.00 0.00 1.05 492.0 1.50 426.0 0.0 0
17.50 CRUS1428K17.5 0.60 0.05 0.50 610.0 1.00 479.0 30.0 30
18.00 CRUS1428K18 0.35 0.05 0.10 251.0 0.45 43.0 5.0 79
18.50 CRUS1428K18.5 0.05 -0.05 0.05 21.0 0.10 442.0 8.0 237
19.00 CRUS1428K19 0.05 -0.05 0.05 31.0 0.15 1435.0 50.0 87
19.50 CRUS1428K19.5 0.15 -0.05 0.05 67.0 0.20 1067.0 2.0 2
20.00 CRUS1428K20 0.06 -0.09 0.05 673.0 0.15 1513.0 5.0 121
20.50 CRUS1428K20.5 0.05 -0.20 0.05 133.0 0.25 1274.0 24.0 88
21.00 CRUS1428K21 0.06 -0.09 0.05 141.0 0.15 1252.0 10.0 103
21.50 CRUS1428K21.5 0.20 0.05 0.05 24.0 0.15 1066.0 40.0 83
22.00 CRUS1428K22 0.10 -0.05 0.05 116.0 0.15 1067.0 21.0 81
22.50 CRUS1428K22.5 0.80 0.65 0.05 34.0 0.15 1023.0 20.0 20
23.00 CRUS1428K23 0.05 -0.10 0.05 10.0 0.15 1066.0 16.0 70
23.50 CRUS1428K23.5 0.05 -0.10 0.05 20.0 0.15 1050.0 24.0 44
24.00 CRUS1428K24 0.35 0.20 0.05 35.0 0.15 1050.0 20.0 20
24.50 CRUS1428K24.5 0.15 0.00 0.25 487.0 0.15 937.0 0.0 0
25.00 CRUS1428K25 0.15 0.00 0.15 1238.0 0.15 937.0 0.0 0
25.50 CRUS1428K25.5 0.15 0.00 0.10 873.0 0.15 910.0 0.0 0
26.00 CRUS1428K26 0.15 0.00 0.10 171.0 0.15 923.0 0.0 0
26.50 CRUS1428K26.5 0.15 0.00 0.05 533.0 0.15 921.0 0.0 0
27.00 CRUS1428K27 0.15 0.00 0.05 63.0 0.15 731.0 0.0 0
27.50 CRUS1428K27.5 0.15 0.00 0.00 0.0 0.15 650.0 0.0 0
28.00 CRUS1428K28 0.15 0.00 0.00 0.0 0.15 606.0 0.0 0
28.50 CRUS1428K28.5 0.15 0.00 0.00 0.0 0.15 562.0 0.0 0
29.00 CRUS1428K29 0.15 0.00 0.00 0.0 0.15 584.0 0.0 0
29.50 CRUS1428K29.5 0.15 0.00 0.00 0.0 0.15 586.0 0.0 0
30.00 CRUS1428K30 0.15 0.00 0.00 0.0 0.15 519.0 0.0 0
30.50 CRUS1428K30.5 0.15 0.00 0.00 0.0 0.20 583.0 0.0 0
31.00 CRUS1428K31 0.15 0.00 0.00 0.0 0.15 619.0 0.0 0

Put Options: CRUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 CRUS1428W10.5 0.15 0.00 0.00 0.0 0.15 667.0 0.0 0
11.00 CRUS1428W11 0.15 0.00 0.00 0.0 0.15 600.0 0.0 0
11.50 CRUS1428W11.5 0.15 0.00 0.00 0.0 0.15 586.0 0.0 0
12.00 CRUS1428W12 0.15 0.00 0.00 0.0 0.15 649.0 0.0 0
12.50 CRUS1428W12.5 0.15 0.00 0.00 0.0 0.15 645.0 0.0 0
13.00 CRUS1428W13 0.15 0.00 0.05 20.0 0.15 622.0 0.0 0
13.50 CRUS1428W13.5 0.15 0.00 0.05 10.0 0.15 687.0 0.0 0
14.00 CRUS1428W14 0.15 0.00 0.05 121.0 0.15 944.0 0.0 0
14.50 CRUS1428W14.5 0.15 0.00 0.05 36.0 0.15 907.0 0.0 0
15.00 CRUS1428W15 0.15 0.00 0.05 15.0 0.15 938.0 0.0 0
15.50 CRUS1428W15.5 0.25 0.00 0.05 26.0 0.25 1028.0 0.0 0
16.00 CRUS1428W16 0.25 0.00 0.05 25.0 0.25 997.0 0.0 0
16.50 CRUS1428W16.5 0.20 0.00 0.05 715.0 0.20 1122.0 0.0 0
17.00 CRUS1428W17 0.06 -0.19 0.05 39.0 0.25 1284.0 10.0 10
17.50 CRUS1428W17.5 0.05 -0.20 0.05 36.0 0.25 1352.0 20.0 20
18.00 CRUS1428W18 0.05 -0.10 0.05 1.0 0.10 1159.0 2.0 138
18.50 CRUS1428W18.5 0.32 -0.03 0.10 222.0 0.60 860.0 90.0 171
19.00 CRUS1428W19 0.40 -0.30 0.55 57.0 1.00 354.0 3.0 38
19.50 CRUS1428W19.5 0.65 -0.25 1.05 72.0 1.50 575.0 18.0 18
20.00 CRUS1428W20 1.79 0.39 1.40 936.0 2.15 1003.0 30.0 121
20.50 CRUS1428W20.5 2.45 0.55 2.10 10.0 2.50 20.0 1.0 141
21.00 CRUS1428W21 1.67 -0.53 1.55 468.0 3.60 438.0 27.0 13
21.50 CRUS1428W21.5 2.81 0.61 1.65 295.0 3.70 285.0 1.0 1
22.00 CRUS1428W22 1.35 -0.65 1.90 20.0 4.20 571.0 20.0 20
22.50 CRUS1428W22.5 1.65 -0.85 2.60 61.0 4.70 571.0 12.0 19
23.00 CRUS1428W23 2.10 -2.10 4.40 180.0 5.10 280.0 12.0 12
23.50 CRUS1428W23.5 3.60 0.00 3.60 64.0 5.70 213.0 0.0 0
24.00 CRUS1428W24 4.00 0.00 4.10 36.0 6.20 571.0 0.0 0
24.50 CRUS1428W24.5 4.50 0.00 4.60 41.0 6.70 211.0 0.0 0
25.00 CRUS1428W25 5.00 0.00 5.10 41.0 7.20 211.0 0.0 0
25.50 CRUS1428W25.5 5.50 0.00 5.60 41.0 7.70 211.0 0.0 0
26.00 CRUS1428W26 6.00 0.00 6.10 11.0 9.50 11.0 0.0 0
26.50 CRUS1428W26.5 6.50 0.00 6.60 21.0 10.00 21.0 0.0 0
27.00 CRUS1428W27 7.40 0.00 7.10 21.0 10.50 21.0 0.0 0
27.50 CRUS1428W27.5 7.60 0.00 7.50 21.0 11.00 21.0 0.0 0
28.00 CRUS1428W28 8.00 0.00 8.10 20.0 11.50 21.0 0.0 0
28.50 CRUS1428W28.5 8.50 0.00 8.50 21.0 12.00 21.0 0.0 0
29.00 CRUS1428W29 9.00 0.00 9.00 21.0 12.50 21.0 0.0 0
29.50 CRUS1428W29.5 9.50 0.00 9.50 21.0 13.00 21.0 0.0 0
30.00 CRUS1428W30 10.00 0.00 10.00 21.0 13.50 21.0 0.0 0
30.50 CRUS1428W30.5 10.50 0.00 10.50 21.0 14.00 21.0 0.0 0
31.00 CRUS1428W31 11.80 0.00 12.20 221.0 13.20 251.0 0.0 0