Skyworks Solutions Inc $36.08

up +0.27


17/4/2014 08:10 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 36.08
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.27 (0.75 %)
Prev Close: 35.81
Open: 35.57
Bid: 36.07
Ask: 36.08
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 54%
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SWKS1425D26 8.80 0.00 8.90 753.0 10.60 368.0 0.0 0
27.00 SWKS1425D27 7.00 0.00 7.30 957.0 10.30 667.0 0.0 0
28.00 SWKS1425D28 6.80 0.00 6.20 992.0 9.20 677.0 0.0 0
29.00 SWKS1425D29 5.90 0.00 5.20 1029.0 8.20 686.0 0.0 0
30.00 SWKS1425D30 6.00 0.90 5.70 591.0 6.70 567.0 2.0 2
30.50 SWKS1425D30.5 4.60 0.00 5.10 687.0 6.30 447.0 0.0 0
31.00 SWKS1425D31 4.20 0.00 4.20 796.0 5.80 422.0 0.0 0
31.50 SWKS1425D31.5 3.70 0.00 3.70 1357.0 5.40 815.0 0.0 0
32.00 SWKS1425D32 3.30 0.00 3.40 1417.0 4.90 794.0 0.0 0
32.50 SWKS1425D32.5 3.00 0.00 3.60 1051.0 4.50 900.0 0.0 0
33.00 SWKS1425D33 2.60 0.00 3.40 507.0 4.00 840.0 0.0 0
33.50 SWKS1425D33.5 3.00 0.45 3.00 505.0 3.60 888.0 7.0 18
34.00 SWKS1425D34 3.20 0.75 2.70 90.0 2.95 416.0 400.0 36
34.50 SWKS1425D34.5 1.95 -0.05 2.35 150.0 2.55 248.0 14.0 17
35.00 SWKS1425D35 1.55 -0.20 2.05 65.0 2.25 486.0 10.0 62
35.50 SWKS1425D35.5 1.90 0.47 1.75 558.0 1.90 154.0 1052.0 1,053
36.00 SWKS1425D36 1.68 0.43 1.45 309.0 1.65 430.0 1.0 52
36.50 SWKS1425D36.5 1.31 0.16 1.25 22.0 1.40 469.0 178.0 155
37.00 SWKS1425D37 1.09 0.24 1.00 426.0 1.15 331.0 206.0 209
37.50 SWKS1425D37.5 0.86 0.21 0.80 490.0 1.00 627.0 12.0 66
38.00 SWKS1425D38 0.80 0.35 0.65 443.0 0.85 654.0 10.0 233
38.50 SWKS1425D38.5 0.55 0.10 0.55 155.0 0.70 595.0 1.0 194
39.00 SWKS1425D39 0.40 0.00 0.40 453.0 0.55 425.0 17.0 249
39.50 SWKS1425D39.5 0.30 0.05 0.35 50.0 0.50 739.0 1.0 49
40.00 SWKS1425D40 0.30 0.10 0.25 558.0 0.40 572.0 21.0 482
40.50 SWKS1425D40.5 0.45 0.30 0.20 180.0 0.30 340.0 3.0 26
41.00 SWKS1425D41 0.30 0.20 0.10 840.0 0.30 734.0 5.0 56
41.50 SWKS1425D41.5 0.40 0.35 0.05 1181.0 0.25 771.0 4.0 46
42.00 SWKS1425D42 0.25 0.20 0.05 581.0 0.25 938.0 2.0 5
42.50 SWKS1425D42.5 0.10 0.05 0.05 198.0 0.20 749.0 2.0 22
43.00 SWKS1425D43 0.60 0.35 0.05 96.0 0.25 959.0 1.0 1
43.50 SWKS1425D43.5 0.25 0.00 0.05 40.0 0.25 904.0 0.0 0
44.00 SWKS1425D44 0.25 0.00 0.05 81.0 0.25 981.0 0.0 0
44.50 SWKS1425D44.5 0.25 0.00 0.05 11.0 0.25 930.0 6.0 6
45.00 SWKS1425D45 0.20 -0.05 0.05 11.0 0.25 1015.0 31.0 31
46.00 SWKS1425D46 0.15 -0.10 0.05 22.0 0.25 840.0 12.0 12
47.00 SWKS1425D47 0.25 0.00 0.00 0.0 0.25 850.0 0.0 0
48.00 SWKS1425D48 0.25 0.00 0.00 0.0 0.25 860.0 0.0 0

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SWKS1425P26 0.25 0.00 0.00 0.0 0.25 807.0 0.0 0
27.00 SWKS1425P27 0.25 0.00 0.05 11.0 0.25 869.0 0.0 0
28.00 SWKS1425P28 0.25 0.00 0.05 10.0 0.25 822.0 0.0 0
29.00 SWKS1425P29 0.10 0.05 0.05 11.0 0.25 847.0 5.0 35
30.00 SWKS1425P30 0.10 0.00 0.05 637.0 0.25 623.0 0.0 0
30.50 SWKS1425P30.5 0.10 0.00 0.05 1890.0 0.30 819.0 0.0 0
31.00 SWKS1425P31 0.30 0.00 0.15 315.0 0.25 386.0 4.0 14
31.50 SWKS1425P31.5 0.25 0.00 0.15 793.0 0.30 293.0 0.0 0
32.00 SWKS1425P32 0.30 -0.05 0.20 816.0 0.35 181.0 7.0 6
32.50 SWKS1425P32.5 0.60 0.20 0.30 607.0 0.45 329.0 9.0 39
33.00 SWKS1425P33 0.70 0.25 0.40 506.0 0.55 572.0 4.0 14
33.50 SWKS1425P33.5 0.74 0.14 0.50 627.0 0.65 400.0 24.0 41
34.00 SWKS1425P34 0.64 -0.16 0.60 707.0 0.80 466.0 10.0 85
34.50 SWKS1425P34.5 0.80 -0.10 0.75 745.0 0.95 418.0 17.0 26
35.00 SWKS1425P35 1.00 -0.27 0.95 592.0 1.15 474.0 9.0 92
35.50 SWKS1425P35.5 1.15 -0.25 1.15 418.0 1.30 199.0 32.0 78
36.00 SWKS1425P36 1.38 -0.34 1.35 587.0 1.55 193.0 25.0 77
36.50 SWKS1425P36.5 1.60 -0.20 1.60 551.0 1.80 321.0 91.0 71
37.00 SWKS1425P37 1.90 -0.20 1.90 411.0 2.05 37.0 230.0 115
37.50 SWKS1425P37.5 2.15 -0.30 2.20 417.0 2.40 218.0 11.0 165
38.00 SWKS1425P38 2.95 0.15 2.55 302.0 2.75 233.0 15.0 101
38.50 SWKS1425P38.5 2.70 -0.40 2.70 1194.0 3.20 649.0 31.0 99
39.00 SWKS1425P39 2.85 -0.65 3.00 1213.0 3.60 526.0 10.0 43
39.50 SWKS1425P39.5 4.70 0.00 3.40 1020.0 4.10 637.0 45.0 130
40.00 SWKS1425P40 4.80 0.00 3.80 1018.0 5.00 953.0 21.0 43
40.50 SWKS1425P40.5 4.80 0.00 4.20 1129.0 5.60 941.0 0.0 0
41.00 SWKS1425P41 3.90 -1.20 4.60 1060.0 6.20 956.0 3.0 3
41.50 SWKS1425P41.5 5.30 0.00 4.60 991.0 7.60 662.0 0.0 0
42.00 SWKS1425P42 5.60 0.00 5.30 726.0 6.70 496.0 0.0 0
42.50 SWKS1425P42.5 5.80 -0.70 5.80 879.0 8.60 662.0 12.0 12
43.00 SWKS1425P43 6.80 0.00 5.80 924.0 9.00 697.0 0.0 0
43.50 SWKS1425P43.5 7.30 0.00 6.20 928.0 9.60 697.0 0.0 0
44.00 SWKS1425P44 7.90 0.00 7.00 750.0 10.00 536.0 0.0 0
44.50 SWKS1425P44.5 7.80 -0.60 7.90 802.0 9.60 677.0 5.0 5
45.00 SWKS1425P45 8.80 0.00 7.70 750.0 11.00 517.0 0.0 0
46.00 SWKS1425P46 9.80 0.00 8.70 744.0 12.00 517.0 0.0 0
47.00 SWKS1425P47 10.70 0.00 9.70 741.0 12.30 507.0 0.0 0
48.00 SWKS1425P48 11.70 0.00 11.30 289.0 13.30 342.0 0.0 0
Trading Center