$67.90 +2.43 (3.71%) Skyworks Solutions Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 67.90
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +2.43 (3.71%)
Prev Close: 65.47
Open: 65.68
Bid: 67.89
Ask: 67.90
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SWKS1428K32 32.20 0.00 33.60 15.0 36.70 25.0 0.0 0
33.00 SWKS1428K33 30.70 0.00 32.50 27.0 35.50 22.0 0.0 0
34.00 SWKS1428K34 29.70 0.00 31.50 26.0 34.30 22.0 0.0 0
35.00 SWKS1428K35 28.70 0.00 30.60 22.0 33.50 15.0 0.0 0
36.00 SWKS1428K36 27.70 0.00 29.60 26.0 33.40 16.0 0.0 0
37.00 SWKS1428K37 27.20 0.00 28.50 162.0 32.80 31.0 0.0 0
38.00 SWKS1428K38 25.70 0.00 27.60 22.0 30.50 15.0 0.0 0
39.00 SWKS1428K39 24.70 0.00 26.60 22.0 29.50 15.0 0.0 0
40.00 SWKS1428K40 23.70 0.00 25.60 22.0 28.50 15.0 0.0 0
41.00 SWKS1428K41 22.70 0.00 24.60 16.0 28.60 1.0 0.0 0
42.00 SWKS1428K42 21.70 0.00 23.60 16.0 26.50 46.0 0.0 0
43.00 SWKS1428K43 8.50 -12.20 22.50 35.0 25.30 15.0 3.0 3
44.00 SWKS1428K44 23.30 3.10 21.50 144.0 24.70 118.0 10.0 10
45.00 SWKS1428K45 19.20 0.00 20.60 26.0 23.30 15.0 0.0 0
45.50 SWKS1428K45.5 17.00 -1.90 19.90 26.0 23.10 61.0 3.0 18
46.00 SWKS1428K46 9.95 -8.25 19.60 58.0 23.60 30.0 1.0 1
46.50 SWKS1428K46.5 5.40 -12.10 19.00 10.0 22.50 36.0 1.0 1
47.00 SWKS1428K47 13.10 -3.80 18.60 22.0 22.30 24.0 1.0 1
47.50 SWKS1428K47.5 16.50 0.00 18.10 16.0 20.80 15.0 0.0 0
48.00 SWKS1428K48 12.90 -3.10 17.50 219.0 20.40 22.0 10.0 10
48.50 SWKS1428K48.5 4.30 -11.20 17.00 229.0 20.00 39.0 2.0 2
49.00 SWKS1428K49 15.30 0.00 16.50 50.0 20.40 39.0 0.0 0
49.50 SWKS1428K49.5 7.20 -7.00 16.10 35.0 19.10 15.0 1.0 14
50.00 SWKS1428K50 12.50 -1.90 15.60 25.0 18.60 25.0 10.0 10
50.50 SWKS1428K50.5 4.60 -8.90 15.00 25.0 18.00 25.0 16.0 1
51.00 SWKS1428K51 10.00 -2.60 14.50 113.0 18.10 39.0 5.0 41
51.50 SWKS1428K51.5 12.10 -0.40 14.00 81.0 17.10 102.0 6.0 3
52.00 SWKS1428K52 10.30 -2.00 13.50 126.0 16.70 61.0 2.0 7
52.50 SWKS1428K52.5 8.10 -3.60 13.10 102.0 15.80 39.0 1.0 2
53.00 SWKS1428K53 11.40 0.00 12.60 102.0 15.30 39.0 1.0 59
53.50 SWKS1428K53.5 4.50 -6.40 12.00 386.0 14.90 316.0 3.0 110
54.00 SWKS1428K54 6.94 -3.26 11.60 102.0 14.30 39.0 1.0 45
54.50 SWKS1428K54.5 7.18 -2.72 11.40 445.0 13.80 401.0 2.0 107
55.00 SWKS1428K55 10.33 0.83 10.60 324.0 13.20 427.0 2.0 171
55.50 SWKS1428K55.5 6.80 -2.10 10.10 342.0 12.80 357.0 18.0 146
56.00 SWKS1428K56 7.81 -0.59 9.70 46.0 12.50 751.0 80.0 144
56.50 SWKS1428K56.5 7.20 -0.70 9.00 29.0 11.70 259.0 48.0 88
57.00 SWKS1428K57 7.91 0.31 8.90 889.0 11.40 894.0 1.0 105
57.50 SWKS1428K57.5 7.70 0.00 8.10 127.0 10.70 93.0 40.0 59
58.00 SWKS1428K58 6.77 0.17 7.70 492.0 10.10 816.0 1.0 109
58.50 SWKS1428K58.5 8.00 2.10 7.20 534.0 9.60 913.0 1.0 143
59.00 SWKS1428K59 5.60 0.20 6.60 139.0 9.30 430.0 10.0 63
59.50 SWKS1428K59.5 5.50 0.50 6.20 486.0 8.60 756.0 15.0 103
60.00 SWKS1428K60 5.61 0.81 5.80 858.0 8.10 837.0 5.0 207
60.50 SWKS1428K60.5 4.87 0.67 5.60 593.0 7.60 767.0 10.0 102
61.00 SWKS1428K61 6.60 1.84 6.20 537.0 7.50 113.0 9.0 92
61.50 SWKS1428K61.5 3.93 0.63 4.20 643.0 7.00 68.0 3.0 70
62.00 SWKS1428K62 5.90 2.17 5.60 155.0 6.20 93.0 3.0 96
62.50 SWKS1428K62.5 5.00 2.70 3.20 304.0 5.60 149.0 3.0 96
63.00 SWKS1428K63 4.50 2.35 4.60 1010.0 5.10 1009.0 205.0 792
63.50 SWKS1428K63.5 1.90 0.00 2.20 586.0 4.60 77.0 3.0 58
64.00 SWKS1428K64 3.75 1.58 3.40 992.0 4.10 877.0 241.0 317
64.50 SWKS1428K64.5 3.40 2.30 2.65 1307.0 3.60 782.0 31.0 83
65.00 SWKS1428K65 2.75 1.97 2.65 1151.0 3.20 1083.0 107.0 298
65.50 SWKS1428K65.5 1.75 1.20 1.65 1722.0 2.65 840.0 115.0 372
66.00 SWKS1428K66 2.02 1.67 1.90 14.0 2.15 1241.0 22.0 219
66.50 SWKS1428K66.5 1.55 1.40 1.55 12.0 1.65 46.0 143.0 169
67.00 SWKS1428K67 0.90 0.75 0.95 43.0 1.20 1227.0 89.0 134
67.50 SWKS1428K67.5 0.50 0.40 0.40 1426.0 0.80 1182.0 6.0 15
68.00 SWKS1428K68 0.35 0.20 0.25 331.0 0.40 128.0 207.0 50
68.50 SWKS1428K68.5 0.15 -0.15 0.10 462.0 0.20 89.0 12.0 0
69.00 SWKS1428K69 0.10 -0.20 0.05 10.0 0.30 1647.0 2.0 50
69.50 SWKS1428K69.5 0.35 0.00 0.00 0.0 0.30 948.0 0.0 0
70.00 SWKS1428K70 0.35 0.05 0.05 529.0 0.30 1530.0 50.0 54
75.00 SWKS1428K75 0.15 -0.15 0.05 668.0 0.25 1014.0 1.0 1
80.00 SWKS1428K80 0.30 0.00 0.00 0.0 0.30 559.0 0.0 0

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SWKS1428W32 0.25 0.00 0.05 166.0 0.25 892.0 0.0 0
33.00 SWKS1428W33 0.25 0.00 0.05 67.0 0.25 890.0 0.0 0
34.00 SWKS1428W34 0.15 0.00 0.05 23.0 0.15 736.0 0.0 0
35.00 SWKS1428W35 0.15 0.00 0.05 70.0 0.15 889.0 0.0 0
36.00 SWKS1428W36 0.15 0.00 0.05 15.0 0.15 903.0 0.0 0
37.00 SWKS1428W37 0.15 0.00 0.05 10.0 0.15 889.0 0.0 0
38.00 SWKS1428W38 0.68 0.58 0.05 10.0 0.10 901.0 8.0 8
39.00 SWKS1428W39 0.20 0.05 0.05 10.0 0.30 839.0 20.0 20
40.00 SWKS1428W40 0.10 -0.10 0.10 8.0 0.30 839.0 8.0 1
41.00 SWKS1428W41 0.14 -0.01 0.05 10.0 0.30 837.0 4.0 4
42.00 SWKS1428W42 0.15 0.00 0.05 10.0 0.15 903.0 0.0 0
43.00 SWKS1428W43 0.25 0.00 0.05 10.0 0.25 921.0 0.0 0
44.00 SWKS1428W44 0.25 0.00 0.05 10.0 0.25 998.0 0.0 0
45.00 SWKS1428W45 0.12 -0.18 0.05 15.0 0.15 492.0 10.0 23
45.50 SWKS1428W45.5 0.05 -0.20 0.05 10.0 0.25 1019.0 10.0 42
46.00 SWKS1428W46 0.15 0.00 0.05 519.0 0.15 982.0 0.0 0
46.50 SWKS1428W46.5 1.80 1.60 0.05 293.0 0.20 1019.0 33.0 36
47.00 SWKS1428W47 0.05 -0.10 0.05 20.0 0.15 1015.0 20.0 29
47.50 SWKS1428W47.5 0.31 0.16 0.05 270.0 0.15 466.0 10.0 20
48.00 SWKS1428W48 0.30 0.15 0.05 22.0 0.15 534.0 5.0 24
48.50 SWKS1428W48.5 3.60 3.45 0.05 139.0 0.15 1019.0 30.0 40
49.00 SWKS1428W49 0.30 0.00 0.10 26.0 0.30 969.0 0.0 0
49.50 SWKS1428W49.5 0.03 -0.12 0.05 19.0 0.15 947.0 2.0 42
50.00 SWKS1428W50 0.10 -0.05 0.05 71.0 0.05 192.0 1.0 23
50.50 SWKS1428W50.5 0.30 0.00 0.05 348.0 0.30 1021.0 2.0 22
51.00 SWKS1428W51 0.56 0.41 0.05 516.0 0.15 465.0 28.0 34
51.50 SWKS1428W51.5 0.08 -0.22 0.05 466.0 0.30 1019.0 1.0 27
52.00 SWKS1428W52 0.32 0.17 0.05 15.0 0.05 196.0 6.0 73
52.50 SWKS1428W52.5 1.10 0.80 0.05 271.0 0.30 882.0 20.0 82
53.00 SWKS1428W53 0.40 0.10 0.05 409.0 0.30 1019.0 22.0 32
53.50 SWKS1428W53.5 0.15 -0.15 0.05 56.0 0.30 1019.0 5.0 28
54.00 SWKS1428W54 0.06 0.00 0.05 28.0 0.15 989.0 5.0 55
54.50 SWKS1428W54.5 0.10 -0.15 0.05 37.0 0.25 990.0 35.0 77
55.00 SWKS1428W55 0.05 -0.10 0.05 10.0 0.15 987.0 10.0 83
55.50 SWKS1428W55.5 0.25 0.00 0.05 346.0 0.30 1019.0 41.0 20
56.00 SWKS1428W56 0.07 -0.13 0.05 603.0 0.30 1015.0 20.0 51
56.50 SWKS1428W56.5 0.05 -0.20 0.05 61.0 0.25 1016.0 15.0 94
57.00 SWKS1428W57 0.02 -0.13 0.05 377.0 0.05 261.0 1.0 80
57.50 SWKS1428W57.5 0.10 0.05 0.05 298.0 0.30 986.0 55.0 186
58.00 SWKS1428W58 0.24 -0.06 0.10 116.0 0.30 990.0 56.0 96
58.50 SWKS1428W58.5 0.18 -0.12 0.05 667.0 0.30 987.0 4.0 5
59.00 SWKS1428W59 0.20 -0.25 0.05 11.0 0.30 986.0 9.0 78
59.50 SWKS1428W59.5 0.65 0.45 0.05 461.0 0.30 990.0 113.0 220
60.00 SWKS1428W60 0.07 0.00 0.10 349.0 0.05 134.0 20.0 116
60.50 SWKS1428W60.5 0.40 0.30 0.15 153.0 0.10 315.0 10.0 81
61.00 SWKS1428W61 0.15 -0.10 0.15 2.0 0.30 1007.0 2.0 151
61.50 SWKS1428W61.5 0.20 -0.05 0.05 83.0 0.30 1013.0 13.0 57
62.00 SWKS1428W62 0.10 0.00 0.10 3.0 0.10 327.0 3.0 34
62.50 SWKS1428W62.5 0.16 -0.04 0.05 26.0 0.30 1013.0 15.0 130
63.00 SWKS1428W63 0.08 0.00 0.05 4.0 0.20 1081.0 222.0 388
63.50 SWKS1428W63.5 0.10 0.00 0.10 32.0 0.35 1012.0 5.0 88
64.00 SWKS1428W64 0.05 -0.10 0.05 1.0 0.10 1129.0 37.0 580
64.50 SWKS1428W64.5 0.08 -0.17 0.05 10.0 0.20 1768.0 33.0 204
65.00 SWKS1428W65 0.05 -0.41 0.05 31.0 0.10 779.0 109.0 250
65.50 SWKS1428W65.5 0.05 -0.75 0.05 10.0 0.15 1424.0 10.0 89
66.00 SWKS1428W66 0.15 -0.50 0.05 15.0 0.15 1343.0 40.0 68
66.50 SWKS1428W66.5 0.25 -0.80 0.05 24.0 0.15 852.0 21.0 4
67.00 SWKS1428W67 0.21 -0.89 0.10 26.0 0.20 995.0 101.0 0
67.50 SWKS1428W67.5 0.45 -0.75 0.15 393.0 0.30 533.0 4.0 34
68.00 SWKS1428W68 1.60 0.00 0.30 771.0 0.65 1280.0 17.0 0
68.50 SWKS1428W68.5 2.20 0.00 0.60 958.0 1.40 1180.0 0.0 0
69.00 SWKS1428W69 2.80 0.00 1.00 876.0 1.90 990.0 0.0 0
69.50 SWKS1428W69.5 2.90 0.00 1.35 295.0 2.20 578.0 0.0 0
70.00 SWKS1428W70 3.40 0.00 1.85 214.0 2.70 436.0 0.0 0
75.00 SWKS1428W75 7.70 0.00 5.90 25.0 9.50 37.0 0.0 0
80.00 SWKS1428W80 12.50 0.00 10.50 36.0 14.50 25.0 0.0 0