$9.11 +0.28 (3.17%) Cypress Semiconductor Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 9.11
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.28 (3.17%)
Prev Close: 8.83
Open: 8.75
Bid: 9.10
Ask: 9.11
Options:

Call Options: CY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 CY1422K3 5.40 -0.30 5.60 1387.0 6.20 241.0 11.0 11
4.00 CY1422K4 4.70 0.00 4.40 1258.0 5.20 87.0 0.0 0
5.00 CY1422K5 3.40 -0.30 3.50 1920.0 4.20 734.0 11.0 11
6.00 CY1422K6 3.40 0.65 2.55 2056.0 3.20 701.0 10.0 10
7.00 CY1422K7 1.70 -0.10 1.95 930.0 2.20 628.0 3.0 8
8.00 CY1422K8 1.20 0.30 1.05 1339.0 1.25 478.0 62.0 422
9.00 CY1422K9 0.45 0.11 0.45 100.0 0.50 674.0 51.0 427
10.00 CY1422K10 0.10 -0.06 0.10 434.0 0.15 849.0 198.0 552
11.00 CY1422K11 0.05 -0.05 0.05 5.0 0.10 1171.0 5.0 91
12.00 CY1422K12 0.03 -0.02 0.05 10.0 0.05 677.0 1.0 145
13.00 CY1422K13 0.05 0.00 0.00 0.0 0.05 662.0 0.0 0
14.00 CY1422K14 0.05 0.00 0.00 0.0 0.05 703.0 0.0 0
15.00 CY1422K15 0.05 0.00 0.00 0.0 0.05 704.0 0.0 0
16.00 CY1422K16 0.05 0.00 0.00 0.0 0.05 731.0 0.0 0
17.00 CY1422K17 0.05 0.00 0.00 0.0 0.05 711.0 0.0 0
18.00 CY1422K18 0.05 0.00 0.00 0.0 0.05 712.0 0.0 0
19.00 CY1422K19 0.05 0.00 0.00 0.0 0.05 669.0 0.0 0

Put Options: CY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 CY1422W3 0.05 0.00 0.00 0.0 0.05 998.0 0.0 0
4.00 CY1422W4 0.05 0.00 0.00 0.0 0.05 968.0 0.0 0
5.00 CY1422W5 0.05 0.00 0.00 0.0 0.05 716.0 0.0 0
6.00 CY1422W6 0.05 0.00 0.00 0.0 0.05 691.0 0.0 0
7.00 CY1422W7 0.04 0.00 0.05 396.0 0.05 663.0 5.0 105
8.00 CY1422W8 0.11 0.00 0.05 882.0 0.15 1200.0 20.0 305
9.00 CY1422W9 0.50 0.00 0.30 1223.0 0.40 494.0 280.0 513
10.00 CY1422W10 1.05 -0.21 0.95 1344.0 1.15 1150.0 11.0 10,125
11.00 CY1422W11 2.68 0.73 1.85 897.0 2.10 966.0 1.0 5
12.00 CY1422W12 2.75 0.00 2.85 87.0 3.20 956.0 0.0 0
13.00 CY1422W13 3.90 0.00 3.80 592.0 4.10 953.0 0.0 0
14.00 CY1422W14 4.90 0.00 4.80 175.0 5.10 252.0 0.0 0
15.00 CY1422W15 5.80 0.00 5.70 252.0 6.10 252.0 0.0 0
16.00 CY1422W16 6.80 0.00 6.70 252.0 7.10 252.0 0.0 0
17.00 CY1422W17 7.90 0.00 7.40 357.0 8.20 35.0 0.0 0
18.00 CY1422W18 8.90 0.00 8.50 252.0 9.10 252.0 0.0 0
19.00 CY1422W19 9.50 0.00 9.70 727.0 10.10 304.0 0.0 0