$10.60 -0.11 (-1.03%) Cypress Semiconductor Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 10.60
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.11 (-1.03%)
Prev Close: 10.71
Open: 10.72
Bid: 10.60
Ask: 10.61
Options:

Call Options: CY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 CY1420L2 8.30 0.00 8.40 290.0 9.00 91.0 0.0 0
3.00 CY1420L3 7.30 0.00 7.40 106.0 8.20 142.0 0.0 0
4.00 CY1420L4 6.30 0.00 6.40 180.0 7.00 100.0 0.0 0
5.00 CY1420L5 5.40 0.00 5.50 51.0 6.00 116.0 0.0 0
6.00 CY1420L6 4.50 0.00 4.50 56.0 4.90 56.0 0.0 0
7.00 CY1420L7 2.59 -0.91 3.50 111.0 3.90 102.0 1.0 1
8.00 CY1420L8 0.75 -1.65 2.50 917.0 2.85 870.0 6.0 59
9.00 CY1420L9 1.20 -0.30 1.50 900.0 1.85 870.0 2.0 127
10.00 CY1420L10 0.80 0.00 0.65 723.0 0.80 932.0 10.0 1,673
11.00 CY1420L11 0.10 -0.07 0.10 1359.0 0.20 1390.0 10.0 2,656
12.00 CY1420L12 0.04 -0.01 0.05 36.0 0.05 730.0 5.0 5,155
13.00 CY1420L13 0.05 0.00 0.05 40.0 0.05 873.0 97.0 2,123
14.00 CY1420L14 0.05 0.00 0.05 1509.0 0.05 974.0 30.0 30
15.00 CY1420L15 0.05 0.00 0.05 713.0 0.05 984.0 0.0 0
16.00 CY1420L16 0.05 0.00 0.00 0.0 0.05 905.0 0.0 0
17.00 CY1420L17 0.05 0.00 0.00 0.0 0.05 985.0 0.0 0
18.00 CY1420L18 0.05 0.00 0.00 0.0 0.05 961.0 0.0 0

Put Options: CY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 CY1420X2 0.05 0.00 0.00 0.0 0.05 648.0 0.0 0
3.00 CY1420X3 0.05 0.00 0.00 0.0 0.05 880.0 0.0 0
4.00 CY1420X4 0.05 0.00 0.00 0.0 0.05 896.0 0.0 0
5.00 CY1420X5 0.05 0.00 0.05 10.0 0.05 895.0 0.0 0
6.00 CY1420X6 0.05 0.00 0.05 10.0 0.05 845.0 0.0 0
7.00 CY1420X7 0.02 -0.03 0.05 323.0 0.05 875.0 2.0 65
8.00 CY1420X8 0.06 0.01 0.05 875.0 0.05 929.0 4.0 531
9.00 CY1420X9 0.04 -0.01 0.05 11.0 0.05 795.0 15.0 1,537
10.00 CY1420X10 0.15 0.10 0.05 1771.0 0.15 986.0 48.0 963
11.00 CY1420X11 0.55 0.00 0.50 305.0 0.60 391.0 1.0 8,302
12.00 CY1420X12 1.65 0.40 1.30 861.0 1.45 513.0 14.0 69
13.00 CY1420X13 2.89 0.64 2.20 1034.0 2.50 704.0 9.0 81
14.00 CY1420X14 3.51 0.31 3.10 1142.0 3.50 798.0 1.0 5
15.00 CY1420X15 4.37 0.17 4.10 202.0 4.50 115.0 1.0 1
16.00 CY1420X16 5.10 0.00 5.10 200.0 5.60 115.0 13.0 13
17.00 CY1420X17 6.10 0.00 6.10 103.0 6.60 68.0 0.0 0
18.00 CY1420X18 7.10 0.00 7.10 841.0 7.60 196.0 0.0 0