$10.26 +0.06 (0.59%) Cypress Semiconductor Corp - NASDAQ

Sep. 16, 2014 | 05:03 PM
Last Trade: 10.26
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: +0.06 (0.59%)
Prev Close: 10.20
Open: 10.17
Bid: 10.25
Ask: 10.26
Options:

Call Options: CY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 CY1420I2 8.10 0.00 7.90 1312.0 8.40 880.0 0.0 0
3.00 CY1420I3 7.10 0.00 6.90 421.0 7.40 374.0 0.0 0
4.00 CY1420I4 6.10 0.00 6.00 440.0 6.40 374.0 0.0 0
5.00 CY1420I5 5.10 0.00 5.00 442.0 5.40 352.0 0.0 0
6.00 CY1420I6 4.10 0.00 4.00 440.0 4.40 352.0 0.0 0
7.00 CY1420I7 3.10 0.00 3.00 440.0 3.40 372.0 0.0 0
8.00 CY1420I8 1.80 -0.35 2.10 1264.0 2.40 1228.0 1.0 6
9.00 CY1420I9 1.20 0.05 1.15 1640.0 1.40 1600.0 30.0 284
10.00 CY1420I10 0.20 -0.03 0.20 1296.0 0.35 902.0 29.0 2,391
11.00 CY1420I11 0.05 0.03 0.05 10.0 0.05 966.0 2.0 5,062
12.00 CY1420I12 0.05 0.00 0.05 20.0 0.05 680.0 49.0 1,000
13.00 CY1420I13 0.09 0.04 0.05 10.0 0.05 499.0 10.0 82
14.00 CY1420I14 0.15 0.10 0.05 15.0 0.05 834.0 10.0 100
15.00 CY1420I15 0.05 0.00 0.05 10.0 0.05 728.0 0.0 0
16.00 CY1420I16 0.05 0.00 0.05 79.0 0.05 716.0 0.0 0
17.00 CY1420I17 0.05 0.00 0.00 0.0 0.05 665.0 0.0 0
18.00 CY1420I18 0.05 0.00 0.00 0.0 0.05 697.0 0.0 0

Put Options: CY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 CY1420U2 0.05 0.00 0.00 0.0 0.05 715.0 0.0 0
3.00 CY1420U3 0.05 0.00 0.00 0.0 0.05 720.0 0.0 0
4.00 CY1420U4 0.05 0.00 0.00 0.0 0.05 689.0 0.0 0
5.00 CY1420U5 0.05 0.00 0.05 11.0 0.05 722.0 0.0 0
6.00 CY1420U6 0.05 0.00 0.05 37.0 0.05 691.0 3.0 3
7.00 CY1420U7 0.01 -0.04 0.05 58.0 0.05 626.0 5.0 22
8.00 CY1420U8 0.23 0.18 0.05 48.0 0.05 1117.0 15.0 191
9.00 CY1420U9 0.05 0.00 0.05 462.0 0.05 1174.0 20.0 499
10.00 CY1420U10 0.05 0.02 0.05 50.0 0.05 461.0 10.0 2,985
11.00 CY1420U11 0.60 0.00 0.60 1724.0 0.80 126.0 4.0 696
12.00 CY1420U12 1.67 0.22 1.60 1049.0 1.95 1393.0 5.0 10
13.00 CY1420U13 2.29 -0.11 2.45 1357.0 2.95 1409.0 10.0 10
14.00 CY1420U14 4.20 0.80 3.40 1357.0 4.20 1357.0 10.0 10
15.00 CY1420U15 4.40 0.00 4.50 239.0 5.00 228.0 0.0 0
16.00 CY1420U16 5.40 0.00 5.50 222.0 6.00 245.0 0.0 0
17.00 CY1420U17 6.40 0.00 6.50 239.0 7.00 224.0 0.0 0
18.00 CY1420U18 7.20 0.00 7.50 1312.0 8.00 1309.0 0.0 0