Skyworks Solutions Inc $57.39

up +1.51


18/9/2014 01:59 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 57.39
Trade Time: Sep 18 01:59 PM Eastern Daylight Time
Change: 1.51 (2.70 %)
Prev Close: 55.88
Open: 56.52
Bid: 57.39
Ask: 57.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SWKS Trend Analysis - it has outperformed the S&P 500 by 100%
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 SWKS1420I39 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 SWKS1420I40 17.20 1.41 16.10 1149.0 18.10 1037.0 1.0 21
41.00 SWKS1420I41 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
42.00 SWKS1420I42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 SWKS1420I43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SWKS1420I44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SWKS1426I44 11.20 0.00 12.10 550.0 14.20 177.0 0.0 0
45.00 SWKS1420I45 9.80 -0.30 11.80 1189.0 13.10 1219.0 2.0 46
45.00 SWKS1426I45 10.50 0.40 11.10 1726.0 13.10 1249.0 10.0 5
45.50 SWKS1426I45.5 8.60 0.00 10.60 543.0 12.60 776.0 0.0 0
46.00 SWKS1420I46 8.00 0.00 10.00 554.0 12.80 208.0 0.0 0
46.00 SWKS1426I46 8.20 0.00 10.10 330.0 12.20 177.0 0.0 0
46.50 SWKS1420I46.5 7.50 0.00 9.50 116.0 12.30 116.0 0.0 0
46.50 SWKS1426I46.5 8.48 -0.22 9.70 1828.0 11.60 1323.0 3.0 3
47.00 SWKS1420I47 7.00 0.00 9.20 534.0 11.20 867.0 0.0 0
47.00 SWKS1426I47 8.30 0.00 9.00 653.0 11.20 376.0 0.0 0
47.50 SWKS1420I47.5 6.50 0.00 8.70 116.0 10.70 867.0 0.0 0
47.50 SWKS1426I47.5 7.70 0.00 8.70 655.0 10.70 383.0 0.0 0
48.00 SWKS1420I48 7.24 0.04 8.20 1444.0 10.10 1237.0 2.0 2
48.00 SWKS1426I48 7.20 0.00 8.20 656.0 10.10 375.0 0.0 0
48.50 SWKS1420I48.5 5.40 0.00 7.50 167.0 9.90 188.0 0.0 0
48.50 SWKS1426I48.5 6.70 0.00 7.70 659.0 9.60 375.0 0.0 0
49.00 SWKS1420I49 8.10 1.90 7.30 1425.0 9.10 1117.0 7.0 7
49.00 SWKS1426I49 6.30 0.00 7.30 660.0 9.10 379.0 0.0 0
49.50 SWKS1420I49.5 4.40 0.00 6.50 500.0 8.20 171.0 0.0 0
49.50 SWKS1426I49.5 6.30 1.60 6.50 572.0 8.40 268.0 1.0 1
50.00 SWKS1420I50 7.39 1.26 7.30 239.0 7.70 1478.0 112.0 872
50.00 SWKS1426I50 5.60 0.30 6.20 1708.0 8.10 1016.0 80.0 95
50.50 SWKS1420I50.5 5.00 0.30 5.80 1834.0 7.60 1576.0 8.0 8
50.50 SWKS1426I50.5 5.35 0.05 5.70 1799.0 7.60 1204.0 14.0 10
51.00 SWKS1420I51 4.40 -0.30 5.50 1834.0 7.10 1646.0 11.0 11
51.00 SWKS1426I51 3.60 -0.70 5.30 1708.0 7.10 1035.0 9.0 25
51.50 SWKS1420I51.5 2.95 -1.25 5.10 1845.0 6.60 1760.0 27.0 27
51.50 SWKS1426I51.5 5.50 1.60 4.70 1710.0 6.60 425.0 30.0 35
52.00 SWKS1420I52 4.60 0.90 4.60 1845.0 6.10 1576.0 1.0 32
52.00 SWKS1426I52 3.89 0.49 4.30 1713.0 6.10 412.0 1.0 23
52.50 SWKS1420I52.5 3.50 0.00 4.10 1846.0 5.60 1626.0 1.0 35
52.50 SWKS1426I52.5 2.15 -0.85 3.70 1704.0 5.60 1204.0 13.0 64
53.00 SWKS1420I53 1.80 -0.95 3.60 1979.0 5.10 1782.0 22.0 205
53.00 SWKS1426I53 2.75 0.20 3.30 1836.0 5.00 1134.0 30.0 107
53.50 SWKS1420I53.5 3.70 1.45 3.50 1973.0 4.60 1858.0 3.0 37
53.50 SWKS1426I53.5 3.18 0.98 2.95 1893.0 4.70 600.0 17.0 82
54.00 SWKS1420I54 2.60 0.45 2.45 2196.0 4.10 1785.0 1.0 1,824
54.00 SWKS1426I54 2.85 0.55 2.60 1874.0 4.20 634.0 1.0 39
54.50 SWKS1420I54.5 2.93 1.13 2.90 46.0 3.50 2231.0 569.0 2,453
54.50 SWKS1426I54.5 2.50 0.75 3.00 835.0 3.50 1347.0 2.0 97
55.00 SWKS1420I55 2.35 1.40 2.35 165.0 2.65 714.0 573.0 3,470
55.00 SWKS1426I55 2.85 1.10 2.50 1279.0 3.00 1190.0 28.0 181
55.50 SWKS1420I55.5 2.13 1.54 1.95 42.0 2.25 1567.0 185.0 1,137
55.50 SWKS1426I55.5 2.39 1.24 2.25 10.0 2.60 2066.0 34.0 183
56.00 SWKS1420I56 1.65 1.15 1.40 405.0 1.70 2214.0 102.0 898
56.00 SWKS1426I56 2.00 1.15 1.85 342.0 2.10 1584.0 44.0 129
56.50 SWKS1420I56.5 1.25 0.95 1.00 10.0 1.35 2694.0 573.0 771
56.50 SWKS1426I56.5 1.80 1.04 1.55 366.0 1.70 112.0 50.0 99
57.00 SWKS1420I57 0.75 0.58 0.65 430.0 0.80 873.0 258.0 545
57.00 SWKS1426I57 1.20 0.70 1.15 290.0 1.30 586.0 42.0 185
57.50 SWKS1420I57.5 0.45 0.36 0.35 47.0 0.45 1288.0 210.0 214
57.50 SWKS1426I57.5 1.00 0.55 0.90 365.0 1.05 1178.0 3.0 108
58.00 SWKS1420I58 0.27 0.16 0.15 746.0 0.30 1625.0 57.0 171
58.00 SWKS1426I58 0.75 0.55 0.70 37.0 0.75 21.0 19.0 110
58.50 SWKS1420I58.5 0.10 -0.15 0.05 2784.0 0.25 1546.0 17.0 115
58.50 SWKS1426I58.5 0.65 0.50 0.45 244.0 0.60 910.0 32.0 79
59.00 SWKS1420I59 0.06 -0.19 0.05 27.0 0.25 1564.0 11.0 193
59.00 SWKS1426I59 0.45 0.35 0.30 1598.0 0.50 1059.0 45.0 39
59.50 SWKS1420I59.5 0.20 -0.05 0.05 10.0 0.25 1671.0 1.0 19
59.50 SWKS1426I59.5 0.50 0.45 0.20 1438.0 0.40 1097.0 16.0 26
60.00 SWKS1420I60 0.05 0.00 0.05 1.0 0.05 12.0 4.0 1,551
60.00 SWKS1426I60 0.10 0.05 0.05 10.0 0.30 924.0 14.0 92
60.50 SWKS1420I60.5 0.25 0.10 0.05 25.0 0.15 1171.0 5.0 46
60.50 SWKS1426I60.5 0.25 0.00 0.10 415.0 0.25 909.0 0.0 0
61.00 SWKS1420I61 0.05 -0.10 0.05 10.0 0.15 1153.0 22.0 29
61.00 SWKS1426I61 0.03 -0.22 0.05 521.0 0.25 1207.0 9.0 9
61.50 SWKS1420I61.5 0.25 0.00 0.00 0.0 0.25 1033.0 0.0 0
61.50 SWKS1426I61.5 0.25 0.00 0.05 10.0 0.25 1188.0 0.0 0
62.00 SWKS1420I62 0.25 0.00 0.00 0.0 0.25 1062.0 0.0 0
62.00 SWKS1426I62 0.25 0.00 0.05 10.0 0.25 1089.0 0.0 0
62.50 SWKS1420I62.5 0.25 0.00 0.00 0.0 0.25 821.0 0.0 0
65.00 SWKS1420I65 0.05 -0.10 0.05 8.0 0.15 1206.0 8.0 27
65.00 SWKS1426I65 0.25 0.00 0.00 0.0 0.25 709.0 0.0 0
70.00 SWKS1420I70 0.05 -0.05 0.05 1.0 0.15 393.0 1.0 1
75.00 SWKS1420I75 0.15 0.00 0.00 0.0 0.15 1140.0 0.0 0

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 SWKS1420U39 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 SWKS1420U40 0.05 0.00 0.05 16.0 0.05 549.0 10.0 73
41.00 SWKS1420U41 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
42.00 SWKS1420U42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 SWKS1420U43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SWKS1420U44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SWKS1426U44 0.18 0.03 0.05 26.0 0.20 644.0 2.0 2
45.00 SWKS1420U45 0.02 -0.03 0.05 3.0 0.05 621.0 70.0 259
45.00 SWKS1426U45 0.23 0.08 0.05 47.0 0.40 1155.0 3.0 15
45.50 SWKS1426U45.5 0.25 0.00 0.05 16.0 0.25 652.0 0.0 0
46.00 SWKS1420U46 0.15 0.00 0.00 0.0 0.40 795.0 0.0 0
46.00 SWKS1426U46 0.25 0.10 0.05 129.0 0.45 1370.0 2.0 2
46.50 SWKS1420U46.5 0.15 0.00 0.05 28.0 0.40 740.0 0.0 0
46.50 SWKS1426U46.5 0.25 0.00 0.05 162.0 0.25 743.0 0.0 0
47.00 SWKS1420U47 0.18 0.03 0.05 16.0 0.15 1022.0 4.0 4
47.00 SWKS1426U47 0.15 0.00 0.05 26.0 0.20 759.0 10.0 11
47.50 SWKS1420U47.5 0.15 0.00 0.05 46.0 0.30 742.0 0.0 0
47.50 SWKS1426U47.5 1.01 0.76 0.05 10.0 0.25 855.0 10.0 10
48.00 SWKS1420U48 0.15 0.00 0.05 57.0 0.15 1001.0 2.0 2
48.00 SWKS1426U48 0.25 0.10 0.05 10.0 0.20 835.0 24.0 24
48.50 SWKS1420U48.5 0.03 -0.22 0.05 422.0 0.25 811.0 2.0 2
48.50 SWKS1426U48.5 0.25 0.00 0.05 393.0 0.25 853.0 25.0 25
49.00 SWKS1420U49 0.04 -0.21 0.05 63.0 0.25 1452.0 20.0 24
49.00 SWKS1426U49 0.55 0.35 0.05 549.0 0.20 785.0 100.0 121
49.50 SWKS1420U49.5 0.06 -0.19 0.05 43.0 0.25 1391.0 7.0 54
49.50 SWKS1426U49.5 0.19 -0.06 0.05 559.0 0.25 927.0 6.0 6
50.00 SWKS1420U50 0.05 0.00 0.05 5.0 0.10 875.0 5.0 899
50.00 SWKS1426U50 0.10 0.05 0.05 536.0 0.05 1.0 20.0 87
50.50 SWKS1420U50.5 0.07 -0.18 0.05 16.0 0.25 1430.0 14.0 51
50.50 SWKS1426U50.5 0.13 0.08 0.05 521.0 0.25 936.0 4.0 11
51.00 SWKS1420U51 0.10 -0.15 0.05 10.0 0.25 1481.0 21.0 207
51.00 SWKS1426U51 0.20 0.15 0.05 567.0 0.25 917.0 1.0 12
51.50 SWKS1420U51.5 0.09 0.00 0.05 5.0 0.25 1440.0 6.0 79
51.50 SWKS1426U51.5 0.25 0.20 0.05 797.0 0.25 923.0 126.0 106
52.00 SWKS1420U52 0.07 0.00 0.05 44.0 0.15 1088.0 15.0 115
52.00 SWKS1426U52 0.05 -0.05 0.05 5.0 0.25 1220.0 5.0 74
52.50 SWKS1420U52.5 0.02 -0.23 0.05 25.0 0.10 815.0 6.0 297
52.50 SWKS1426U52.5 0.27 0.12 0.05 408.0 0.20 952.0 85.0 112
53.00 SWKS1420U53 0.04 -0.06 0.05 6.0 0.10 883.0 21.0 238
53.00 SWKS1426U53 0.25 0.00 0.05 696.0 0.30 1161.0 5.0 166
53.50 SWKS1420U53.5 0.05 -0.11 0.05 893.0 0.05 884.0 8.0 276
53.50 SWKS1426U53.5 0.36 0.00 0.15 1.0 0.20 43.0 35.0 78
54.00 SWKS1420U54 0.05 -0.13 0.05 60.0 0.10 974.0 7.0 442
54.00 SWKS1426U54 0.17 -0.38 0.10 1170.0 0.25 1255.0 5.0 75
54.50 SWKS1420U54.5 0.05 -0.08 0.05 1.0 0.10 1066.0 15.0 416
54.50 SWKS1426U54.5 0.23 -0.28 0.15 1347.0 0.30 1133.0 35.0 134
55.00 SWKS1420U55 0.04 -0.21 0.05 3.0 0.10 1574.0 104.0 954
55.00 SWKS1426U55 0.27 -0.46 0.20 1673.0 0.35 1040.0 7.0 664
55.50 SWKS1420U55.5 0.06 -0.29 0.05 14.0 0.10 1665.0 113.0 630
55.50 SWKS1426U55.5 0.36 -0.74 0.30 860.0 0.40 622.0 24.0 116
56.00 SWKS1420U56 0.13 -0.67 0.05 766.0 0.20 2083.0 32.0 1,381
56.00 SWKS1426U56 0.45 -0.55 0.40 1629.0 0.50 30.0 4930.0 97
56.50 SWKS1420U56.5 0.14 -1.03 0.10 51.0 0.25 1114.0 12.0 324
56.50 SWKS1426U56.5 0.60 -1.00 0.50 1960.0 0.65 722.0 461.0 52
57.00 SWKS1420U57 0.28 -0.62 0.20 72.0 0.25 718.0 19.0 528
57.00 SWKS1426U57 0.80 -0.80 0.70 1176.0 0.85 503.0 836.0 74
57.50 SWKS1420U57.5 0.45 -0.85 0.40 83.0 0.50 290.0 34.0 113
57.50 SWKS1426U57.5 0.95 -0.90 0.95 1005.0 1.10 444.0 112.0 49
58.00 SWKS1420U58 0.80 -0.95 0.65 51.0 0.75 609.0 258.0 4
58.00 SWKS1426U58 1.29 -0.81 1.20 759.0 1.35 82.0 70.0 0
58.50 SWKS1420U58.5 1.15 -1.10 0.75 2242.0 1.40 1680.0 5.0 20
58.50 SWKS1426U58.5 2.80 0.30 1.45 213.0 1.60 100.0 16.0 16
59.00 SWKS1420U59 1.60 -1.70 1.10 2043.0 1.90 1303.0 2.0 17
59.00 SWKS1426U59 2.15 -1.30 1.75 1619.0 2.05 74.0 1.0 26
59.50 SWKS1420U59.5 3.30 0.10 1.50 2015.0 2.35 1274.0 10.0 10
59.50 SWKS1426U59.5 3.30 0.00 1.80 1965.0 2.75 1432.0 0.0 0
60.00 SWKS1420U60 5.10 1.40 2.00 2014.0 2.85 1313.0 8.0 18
60.00 SWKS1426U60 4.70 0.00 2.20 1861.0 3.10 1406.0 1.0 65
60.50 SWKS1420U60.5 3.00 0.00 2.45 669.0 3.40 367.0 0.0 0
60.50 SWKS1426U60.5 4.20 0.00 2.65 1859.0 3.50 1288.0 0.0 0
61.00 SWKS1420U61 3.50 0.00 2.95 529.0 3.90 415.0 0.0 0
61.00 SWKS1426U61 4.70 0.00 3.10 669.0 4.30 396.0 0.0 0
61.50 SWKS1420U61.5 3.90 0.00 3.40 873.0 4.60 509.0 0.0 0
61.50 SWKS1426U61.5 5.20 0.00 3.50 660.0 4.50 363.0 0.0 0
62.00 SWKS1420U62 4.40 0.00 3.90 876.0 5.00 509.0 0.0 0
62.00 SWKS1426U62 5.70 0.00 4.00 526.0 5.00 249.0 0.0 0
62.50 SWKS1420U62.5 4.90 0.00 4.40 410.0 5.40 315.0 0.0 0
65.00 SWKS1420U65 8.20 0.80 6.90 218.0 8.00 191.0 2.0 1
65.00 SWKS1426U65 8.70 0.00 7.00 380.0 8.00 386.0 0.0 0
70.00 SWKS1420U70 12.70 0.00 11.90 110.0 12.90 93.0 0.0 0
75.00 SWKS1420U75 18.60 0.00 16.90 1089.0 17.80 322.0 0.0 0
Trading Center