Skyworks Solutions Inc $54.24

down 0.00


21/7/2014 04:00 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 54.24
Trade Time: Jul 21 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 54.24
Open: 52.70
Bid: 54.29
Ask: 54.53
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 110%
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SWKS1425G33 19.20 0.00 20.80 10.0 21.80 10.0 0.0 0
34.00 SWKS1425G34 18.30 0.00 20.00 10.0 21.00 10.0 0.0 0
35.00 SWKS1425G35 17.30 0.00 19.00 10.0 19.80 10.0 0.0 0
36.00 SWKS1425G36 16.30 0.00 18.00 10.0 18.80 10.0 0.0 0
37.00 SWKS1425G37 15.60 0.30 17.00 10.0 17.80 10.0 15.0 2
38.00 SWKS1425G38 16.20 0.00 16.00 10.0 16.80 10.0 2.0 2
39.00 SWKS1425G39 13.30 0.00 15.00 10.0 15.80 10.0 0.0 0
39.50 SWKS1425G39.5 13.00 0.00 14.50 10.0 15.30 10.0 0.0 0
40.00 SWKS1425G40 12.50 0.00 14.00 10.0 14.80 10.0 3.0 3
40.50 SWKS1425G40.5 12.00 0.00 13.50 10.0 14.30 10.0 0.0 0
41.00 SWKS1425G41 7.40 -4.20 13.00 10.0 13.80 10.0 10.0 5
41.50 SWKS1425G41.5 11.10 0.00 12.50 10.0 13.30 10.0 0.0 0
42.00 SWKS1425G42 10.60 0.00 11.90 10.0 12.70 10.0 0.0 0
42.50 SWKS1425G42.5 10.40 0.30 11.40 10.0 12.20 10.0 2.0 2
43.00 SWKS1425G43 9.40 -0.10 10.90 10.0 11.70 10.0 10.0 9
43.50 SWKS1425G43.5 9.10 0.00 10.40 10.0 11.20 10.0 0.0 0
44.00 SWKS1425G44 10.00 0.00 10.10 10.0 10.90 10.0 50.0 56
44.50 SWKS1425G44.5 3.00 -5.10 9.70 10.0 10.20 10.0 25.0 25
45.00 SWKS1425G45 7.80 0.20 9.20 10.0 9.70 10.0 25.0 30
45.50 SWKS1425G45.5 6.95 -0.15 8.70 10.0 9.20 10.0 17.0 12
46.00 SWKS1425G46 7.90 0.00 8.20 10.0 8.70 10.0 18.0 179
46.50 SWKS1425G46.5 6.50 0.40 7.70 10.0 8.20 10.0 70.0 76
47.00 SWKS1425G47 6.20 0.60 7.20 10.0 7.70 10.0 47.0 42
47.50 SWKS1425G47.5 6.50 0.00 6.70 10.0 7.20 10.0 29.0 112
48.00 SWKS1425G48 6.33 0.00 6.20 10.0 6.70 10.0 158.0 549
48.50 SWKS1425G48.5 4.50 0.30 5.70 10.0 6.20 10.0 27.0 86
49.00 SWKS1425G49 5.00 0.00 5.20 10.0 5.70 10.0 30.0 187
49.50 SWKS1425G49.5 4.80 0.00 4.80 10.0 5.20 10.0 33.0 77
50.00 SWKS1425G50 4.38 0.00 4.30 10.0 4.70 10.0 160.0 481
50.50 SWKS1425G50.5 4.00 0.00 3.80 10.0 4.20 10.0 87.0 421
51.00 SWKS1425G51 3.42 0.00 3.50 10.0 3.90 10.0 130.0 300
51.50 SWKS1425G51.5 2.60 0.00 3.00 10.0 3.40 10.0 6.0 76
52.00 SWKS1425G52 2.60 0.00 2.45 10.0 2.85 10.0 47.0 823
52.50 SWKS1425G52.5 2.10 0.00 2.00 10.0 2.40 10.0 26.0 220
53.00 SWKS1425G53 1.56 0.00 1.75 10.0 2.00 10.0 315.0 353
53.50 SWKS1425G53.5 0.90 -0.41 1.35 10.0 1.60 10.0 407.0 311
54.00 SWKS1425G54 0.99 0.00 0.95 10.0 1.20 10.0 352.0 960
54.50 SWKS1425G54.5 0.70 0.00 0.75 10.0 1.00 10.0 434.0 589
55.00 SWKS1425G55 0.53 0.00 0.45 10.0 0.70 10.0 191.0 392
55.50 SWKS1425G55.5 0.35 0.00 0.25 10.0 0.50 10.0 56.0 420
56.00 SWKS1425G56 0.25 0.00 0.15 20.0 0.30 20.0 4.0 4
56.50 SWKS1425G56.5 0.10 0.00 0.10 20.0 0.20 16.0 0.0 0
57.00 SWKS1425G57 0.10 0.00 0.05 20.0 0.15 20.0 1.0 1
57.50 SWKS1425G57.5 0.10 0.00 0.05 20.0 0.10 20.0 1.0 1
60.00 SWKS1425G60 0.05 0.00 0.00 0.0 0.05 23.0 1.0 1
65.00 SWKS1425G65 0.15 0.00 0.00 0.0 0.05 23.0 0.0 0

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SWKS1425S33 0.15 0.00 0.00 0.0 0.05 16.0 0.0 0
34.00 SWKS1425S34 0.15 0.00 0.00 0.0 0.05 16.0 0.0 0
35.00 SWKS1425S35 0.15 0.00 0.00 0.0 0.05 23.0 0.0 0
36.00 SWKS1425S36 0.15 0.00 0.00 0.0 0.05 23.0 0.0 0
37.00 SWKS1425S37 0.05 -0.10 0.05 10.0 0.05 23.0 3.0 5
38.00 SWKS1425S38 0.10 -0.05 0.05 219.0 0.05 22.0 3.0 3
39.00 SWKS1425S39 0.15 0.00 0.05 15.0 0.25 33.0 0.0 0
39.50 SWKS1425S39.5 0.06 0.00 0.05 1431.0 0.25 33.0 1.0 159
40.00 SWKS1425S40 0.05 -0.05 0.05 2150.0 0.25 63.0 1.0 11
40.50 SWKS1425S40.5 0.25 0.10 0.05 3101.0 0.25 33.0 20.0 29
41.00 SWKS1425S41 0.05 -0.10 0.15 837.0 0.25 33.0 5.0 36
41.50 SWKS1425S41.5 0.22 0.07 0.20 1143.0 0.25 33.0 10.0 10
42.00 SWKS1425S42 0.05 -0.10 0.20 2740.0 0.25 33.0 15.0 16
42.50 SWKS1425S42.5 0.05 -0.10 0.30 2656.0 0.25 33.0 52.0 78
43.00 SWKS1425S43 0.05 0.00 0.05 4.0 0.25 33.0 30.0 169
43.50 SWKS1425S43.5 0.10 0.00 0.10 20.0 0.25 33.0 21.0 239
44.00 SWKS1425S44 0.05 -0.15 0.05 1.0 0.25 33.0 1.0 141
44.50 SWKS1425S44.5 0.10 0.00 0.05 33.0 0.25 33.0 22.0 79
45.00 SWKS1425S45 0.10 -0.05 0.05 1.0 0.25 33.0 12.0 106
45.50 SWKS1425S45.5 0.05 0.00 0.05 723.0 0.20 23.0 10.0 32
46.00 SWKS1425S46 0.10 0.00 0.10 1.0 0.05 125.0 1.0 65
46.50 SWKS1425S46.5 0.05 -0.05 0.10 10.0 0.20 23.0 39.0 57
47.00 SWKS1425S47 0.06 0.00 0.05 26.0 0.20 23.0 21.0 144
47.50 SWKS1425S47.5 0.10 0.00 0.10 2.0 0.20 40.0 37.0 60
48.00 SWKS1425S48 0.06 0.00 0.05 10.0 0.20 23.0 3.0 140
48.50 SWKS1425S48.5 0.09 0.00 0.05 69.0 0.20 40.0 10.0 22
49.00 SWKS1425S49 0.21 0.16 0.05 28.0 0.20 23.0 47.0 91
49.50 SWKS1425S49.5 0.55 0.50 0.05 44.0 0.20 40.0 1.0 59
50.00 SWKS1425S50 0.10 0.00 0.05 231.0 0.20 23.0 16.0 191
50.50 SWKS1425S50.5 0.20 0.00 0.05 529.0 0.15 20.0 47.0 113
51.00 SWKS1425S51 0.15 0.00 0.05 997.0 0.20 23.0 136.0 281
51.50 SWKS1425S51.5 0.25 0.00 0.05 20.0 0.20 20.0 177.0 318
52.00 SWKS1425S52 0.21 0.00 0.15 11.0 0.25 20.0 183.0 395
52.50 SWKS1425S52.5 0.55 0.26 0.20 20.0 0.35 20.0 35.0 108
53.00 SWKS1425S53 0.40 0.00 0.30 40.0 0.45 40.0 2.0 598
53.50 SWKS1425S53.5 0.52 0.00 0.45 11.0 0.55 20.0 79.0 89
54.00 SWKS1425S54 0.75 0.00 0.60 20.0 0.85 40.0 495.0 462
54.50 SWKS1425S54.5 0.90 0.00 0.85 20.0 1.10 40.0 70.0 63
55.00 SWKS1425S55 1.25 0.00 0.95 10.0 1.20 10.0 459.0 468
55.50 SWKS1425S55.5 1.40 0.00 1.25 10.0 1.50 10.0 0.0 0
56.00 SWKS1425S56 3.50 1.75 1.60 10.0 1.85 10.0 1.0 1
56.50 SWKS1425S56.5 2.45 0.00 2.00 10.0 2.40 10.0 6.0 6
57.00 SWKS1425S57 2.65 0.00 2.30 10.0 2.70 10.0 0.0 0
57.50 SWKS1425S57.5 3.00 0.00 2.80 10.0 3.20 10.0 0.0 0
60.00 SWKS1425S60 5.50 0.00 5.20 10.0 8.00 10.0 0.0 0
65.00 SWKS1425S65 10.40 0.00 10.10 10.0 10.90 10.0 0.0 0
Trading Center