Skyworks Solutions Inc $54.86

up +0.16


27/8/2014 04:00 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 54.86
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.16 (0.29 %)
Prev Close: 54.70
Open: 55.02
Bid: 54.85
Ask: 54.86
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 102%
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 SWKS1429H39 14.80 0.00 14.90 1129.0 16.30 682.0 0.0 0
39.50 SWKS1429H39.5 13.10 0.00 14.40 131.0 15.80 163.0 0.0 0
40.00 SWKS1429H40 7.45 -6.35 13.90 1129.0 15.30 662.0 3.0 3
40.50 SWKS1429H40.5 12.10 0.00 13.40 148.0 14.80 163.0 0.0 0
41.00 SWKS1429H41 11.60 0.00 12.90 148.0 14.30 163.0 0.0 0
41.50 SWKS1429H41.5 11.20 0.00 12.40 131.0 13.80 163.0 0.0 0
42.00 SWKS1429H42 10.60 0.00 11.90 265.0 13.30 163.0 0.0 0
42.50 SWKS1429H42.5 9.67 -1.53 11.40 885.0 12.80 532.0 4.0 5
43.00 SWKS1429H43 9.60 0.00 10.80 148.0 12.20 125.0 0.0 0
43.50 SWKS1429H43.5 8.95 -1.35 10.40 914.0 11.70 452.0 3.0 3
44.00 SWKS1429H44 8.55 -1.25 9.90 1129.0 11.20 462.0 3.0 6
44.50 SWKS1429H44.5 9.90 1.70 9.30 150.0 10.80 131.0 1.0 1
45.00 SWKS1429H45 9.60 0.00 8.90 1479.0 10.20 942.0 3.0 49
45.50 SWKS1429H45.5 7.75 -0.55 8.40 1479.0 9.70 1062.0 17.0 17
46.00 SWKS1429H46 7.40 -0.40 7.90 1479.0 9.20 1082.0 2.0 3
46.50 SWKS1429H46.5 8.40 1.10 7.40 1479.0 8.70 1115.0 16.0 23
47.00 SWKS1429H47 7.26 0.46 6.90 1524.0 8.20 1057.0 5.0 30
47.50 SWKS1429H47.5 4.50 -1.80 6.40 1490.0 7.70 963.0 1.0 14
48.00 SWKS1429H48 7.60 1.80 5.90 1490.0 7.20 1103.0 2.0 4
48.50 SWKS1429H48.5 5.30 0.00 5.40 673.0 6.60 329.0 0.0 0
49.00 SWKS1429H49 6.01 1.21 4.90 1535.0 6.20 1198.0 1.0 13
49.50 SWKS1429H49.5 2.30 -2.00 4.40 1490.0 5.70 752.0 16.0 16
50.00 SWKS1429H50 5.10 1.30 3.90 1410.0 5.20 1109.0 3.0 29
50.50 SWKS1429H50.5 5.09 1.79 3.40 1590.0 4.60 1082.0 1.0 57
51.00 SWKS1429H51 3.70 0.85 2.95 1637.0 4.00 357.0 1.0 60
51.50 SWKS1429H51.5 3.87 1.47 2.50 1664.0 3.70 1328.0 10.0 122
52.00 SWKS1429H52 2.50 0.00 2.00 1740.0 3.20 1468.0 1.0 105
52.50 SWKS1429H52.5 2.30 0.80 1.55 1810.0 2.45 93.0 3.0 121
53.00 SWKS1429H53 1.45 0.00 1.30 1780.0 2.00 247.0 10.0 79
53.50 SWKS1429H53.5 1.57 0.47 1.15 1916.0 1.50 155.0 1.0 62
54.00 SWKS1429H54 1.00 0.05 1.00 1.0 1.05 25.0 25.0 251
54.50 SWKS1429H54.5 0.60 0.10 0.55 1472.0 0.70 877.0 7.0 136
55.00 SWKS1429H55 0.35 0.00 0.25 2918.0 0.40 105.0 35.0 1,137
55.50 SWKS1429H55.5 0.28 0.08 0.10 1775.0 0.25 1543.0 15.0 189
56.00 SWKS1429H56 0.10 -0.05 0.05 942.0 0.10 5.0 10.0 1,030
56.50 SWKS1429H56.5 0.25 0.05 0.10 305.0 0.25 2011.0 38.0 38
57.00 SWKS1429H57 0.20 0.00 0.05 648.0 0.25 1250.0 0.0 0
57.50 SWKS1429H57.5 0.05 0.00 0.05 41.0 0.05 592.0 0.0 0
58.00 SWKS1429H58 0.05 0.00 0.05 264.0 0.05 312.0 0.0 0
58.50 SWKS1429H58.5 0.05 0.00 0.05 17.0 0.05 356.0 0.0 0
59.00 SWKS1429H59 0.05 0.00 0.05 2.0 0.05 304.0 2.0 2
59.50 SWKS1429H59.5 0.05 0.00 0.05 2.0 0.05 345.0 2.0 2
60.00 SWKS1429H60 0.05 0.00 0.00 0.0 0.05 335.0 0.0 0
60.50 SWKS1429H60.5 0.05 0.00 0.00 0.0 0.05 372.0 0.0 0
61.00 SWKS1429H61 0.05 0.00 0.00 0.0 0.05 330.0 0.0 0
61.50 SWKS1429H61.5 0.05 0.00 0.00 0.0 0.05 326.0 0.0 0
62.00 SWKS1429H62 0.05 0.00 0.00 0.0 0.05 465.0 0.0 0
62.50 SWKS1429H62.5 0.05 0.00 0.00 0.0 0.05 285.0 0.0 0
63.00 SWKS1429H63 0.05 0.00 0.00 0.0 0.05 313.0 0.0 0
65.00 SWKS1429H65 0.15 0.00 0.00 0.0 0.15 725.0 0.0 0
70.00 SWKS1429H70 0.15 0.00 0.00 0.0 0.15 691.0 0.0 0
75.00 SWKS1429H75 0.15 0.00 0.00 0.0 0.15 713.0 0.0 0
80.00 SWKS1429H80 0.15 0.00 0.00 0.0 0.15 1087.0 0.0 0

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 SWKS1429T39 0.05 -0.10 0.05 25.0 0.15 990.0 1.0 1
39.50 SWKS1429T39.5 0.15 0.00 0.00 0.0 0.15 613.0 0.0 0
40.00 SWKS1429T40 0.03 -0.12 0.05 82.0 0.15 958.0 2.0 3
40.50 SWKS1429T40.5 0.10 -0.05 0.05 10.0 0.15 607.0 1.0 1
41.00 SWKS1429T41 0.15 0.00 0.05 27.0 0.15 979.0 10.0 10
41.50 SWKS1429T41.5 0.15 0.00 0.05 16.0 0.15 603.0 0.0 0
42.00 SWKS1429T42 0.66 0.51 0.05 27.0 0.15 723.0 1.0 1
42.50 SWKS1429T42.5 0.14 -0.01 0.05 176.0 0.15 672.0 15.0 1
43.00 SWKS1429T43 0.25 0.10 0.05 318.0 0.15 1146.0 10.0 12
43.50 SWKS1429T43.5 0.15 0.00 0.05 1214.0 0.15 723.0 0.0 0
44.00 SWKS1429T44 0.20 0.00 0.05 77.0 0.20 647.0 0.0 0
44.50 SWKS1429T44.5 0.25 0.00 0.05 1.0 0.25 1381.0 12.0 16
45.00 SWKS1429T45 0.12 -0.03 0.05 31.0 0.15 1087.0 10.0 37
45.50 SWKS1429T45.5 0.20 0.15 0.05 224.0 0.05 263.0 1.0 34
46.00 SWKS1429T46 0.05 -0.20 0.05 348.0 0.25 1316.0 3.0 20
46.50 SWKS1429T46.5 0.25 0.00 0.05 490.0 0.05 304.0 5.0 5
47.00 SWKS1429T47 0.05 -0.20 0.05 4.0 0.25 1379.0 4.0 25
47.50 SWKS1429T47.5 0.03 0.00 0.05 646.0 0.25 1378.0 3.0 50
48.00 SWKS1429T48 0.09 0.00 0.05 460.0 0.25 1296.0 1.0 38
48.50 SWKS1429T48.5 0.60 0.35 0.05 819.0 0.25 1333.0 20.0 27
49.00 SWKS1429T49 0.05 -0.20 0.05 1138.0 0.25 1366.0 6.0 47
49.50 SWKS1429T49.5 0.55 0.50 0.05 10.0 0.25 1463.0 11.0 40
50.00 SWKS1429T50 0.04 -0.06 0.05 2.0 0.05 468.0 3.0 86
50.50 SWKS1429T50.5 0.05 -0.10 0.05 4.0 0.25 1437.0 20.0 46
51.00 SWKS1429T51 0.15 0.00 0.05 246.0 0.25 1432.0 1.0 40
51.50 SWKS1429T51.5 0.05 -0.10 0.05 5.0 0.25 1574.0 5.0 49
52.00 SWKS1429T52 0.10 -0.05 0.05 577.0 0.25 1567.0 1.0 140
52.50 SWKS1429T52.5 0.07 0.02 0.05 54.0 0.25 1905.0 10.0 225
53.00 SWKS1429T53 0.15 -0.05 0.05 218.0 0.20 1632.0 37.0 196
53.50 SWKS1429T53.5 0.08 -0.17 0.05 389.0 0.15 746.0 13.0 142
54.00 SWKS1429T54 0.10 -0.50 0.10 945.0 0.25 2325.0 17.0 192
54.50 SWKS1429T54.5 0.75 0.34 0.25 279.0 0.40 1178.0 22.0 327
55.00 SWKS1429T55 0.50 -0.70 0.45 387.0 0.60 1567.0 21.0 671
55.50 SWKS1429T55.5 1.49 0.22 0.75 270.0 1.15 1793.0 10.0 586
56.00 SWKS1429T56 2.00 0.70 1.05 1488.0 2.10 1622.0 1.0 136
56.50 SWKS1429T56.5 1.67 0.02 1.40 1248.0 2.20 1355.0 1.0 5
57.00 SWKS1429T57 2.05 0.00 1.85 428.0 2.70 467.0 0.0 0
57.50 SWKS1429T57.5 2.50 0.00 2.35 480.0 3.60 508.0 0.0 0
58.00 SWKS1429T58 2.91 -0.09 2.80 450.0 4.10 486.0 1.0 1
58.50 SWKS1429T58.5 3.50 0.00 3.30 416.0 4.60 433.0 0.0 0
59.00 SWKS1429T59 4.00 0.00 3.80 400.0 5.10 447.0 0.0 0
59.50 SWKS1429T59.5 4.50 0.00 4.40 501.0 5.60 458.0 0.0 0
60.00 SWKS1429T60 5.00 0.00 4.90 743.0 6.10 463.0 0.0 0
60.50 SWKS1429T60.5 5.40 0.00 5.30 281.0 6.60 282.0 0.0 0
61.00 SWKS1429T61 5.90 0.00 5.80 138.0 7.10 157.0 0.0 0
61.50 SWKS1429T61.5 6.40 0.00 6.30 138.0 7.60 157.0 0.0 0
62.00 SWKS1429T62 6.90 0.00 6.80 129.0 8.10 150.0 0.0 0
62.50 SWKS1429T62.5 7.40 0.00 7.30 138.0 8.60 158.0 0.0 0
63.00 SWKS1429T63 7.90 0.00 7.80 132.0 9.10 157.0 0.0 0
65.00 SWKS1429T65 9.00 0.00 9.60 67.0 11.10 67.0 0.0 0
70.00 SWKS1429T70 14.70 -0.10 14.70 622.0 15.80 854.0 3.0 3
75.00 SWKS1429T75 18.90 0.00 18.70 76.0 20.90 145.0 0.0 0
80.00 SWKS1429T80 24.70 0.00 23.50 714.0 26.80 704.0 0.0 0
Trading Center