$65.19 -0.54 (-0.82%) Skyworks Solutions Inc - NASDAQ

Nov. 25, 2014 | 03:25 PM
Last Trade: 65.19
Trade Time: Nov 25 03:25 PM Eastern Daylight Time
Change: -0.54 (-0.82%)
Prev Close: 65.73
Open: 66.38
Bid: 65.19
Ask: 65.20
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SWKS1428K32 31.60 0.00 32.20 176.0 35.40 199.0 0.0 0
33.00 SWKS1428K33 30.80 0.00 30.70 125.0 34.50 123.0 0.0 0
34.00 SWKS1428K34 29.80 0.00 29.70 125.0 33.50 123.0 0.0 0
35.00 SWKS1428K35 28.80 0.00 28.70 82.0 32.50 132.0 0.0 0
36.00 SWKS1428K36 27.80 0.00 28.20 25.0 31.40 25.0 0.0 0
37.00 SWKS1428K37 26.80 0.00 27.20 61.0 30.50 55.0 0.0 0
38.00 SWKS1428K38 25.80 0.00 26.20 25.0 29.40 25.0 0.0 0
39.00 SWKS1428K39 24.80 0.00 25.20 25.0 28.40 25.0 0.0 0
40.00 SWKS1428K40 23.60 0.00 24.20 25.0 27.40 25.0 0.0 0
41.00 SWKS1428K41 22.90 0.00 22.70 77.0 25.00 85.0 0.0 0
42.00 SWKS1428K42 21.40 0.00 22.20 25.0 25.40 25.0 0.0 0
43.00 SWKS1428K43 8.50 -13.80 21.20 25.0 24.40 25.0 3.0 3
44.00 SWKS1428K44 11.70 -8.20 20.20 84.0 23.40 107.0 10.0 10
45.00 SWKS1428K45 20.30 0.00 18.70 30.0 22.40 20.0 0.0 0
45.50 SWKS1428K45.5 17.00 -1.40 18.90 278.0 21.80 314.0 3.0 18
46.00 SWKS1428K46 9.95 -7.95 18.20 84.0 20.00 84.0 1.0 1
46.50 SWKS1428K46.5 5.40 -13.40 17.50 82.0 20.90 126.0 1.0 1
47.00 SWKS1428K47 13.10 -5.20 16.90 88.0 20.50 55.0 1.0 1
47.50 SWKS1428K47.5 17.80 0.00 16.90 88.0 20.00 88.0 0.0 0
48.00 SWKS1428K48 12.90 -4.40 16.00 355.0 19.10 292.0 10.0 10
48.50 SWKS1428K48.5 4.30 -12.50 15.80 15.0 18.90 16.0 2.0 2
49.00 SWKS1428K49 16.30 0.00 15.30 88.0 18.50 86.0 0.0 0
49.50 SWKS1428K49.5 7.20 -7.20 14.20 126.0 17.50 103.0 1.0 14
50.00 SWKS1428K50 12.50 -2.80 14.40 278.0 17.10 299.0 10.0 10
50.50 SWKS1428K50.5 4.60 -8.90 13.80 25.0 17.00 130.0 16.0 1
51.00 SWKS1428K51 10.00 -4.30 13.10 82.0 15.90 55.0 5.0 41
51.50 SWKS1428K51.5 12.10 -1.70 12.80 25.0 16.00 159.0 6.0 3
52.00 SWKS1428K52 10.30 -3.00 12.30 100.0 15.70 97.0 2.0 7
52.50 SWKS1428K52.5 8.10 -3.30 11.70 100.0 13.40 567.0 1.0 2
53.00 SWKS1428K53 11.40 -0.90 11.50 229.0 13.20 189.0 1.0 59
53.50 SWKS1428K53.5 4.50 -5.90 10.90 348.0 13.60 377.0 3.0 110
54.00 SWKS1428K54 6.94 -4.26 10.20 333.0 12.90 263.0 1.0 45
54.50 SWKS1428K54.5 7.18 -3.62 9.90 537.0 12.30 542.0 2.0 107
55.00 SWKS1428K55 10.33 1.13 9.50 531.0 11.90 530.0 2.0 171
55.50 SWKS1428K55.5 6.80 -3.00 8.90 559.0 11.60 581.0 18.0 146
56.00 SWKS1428K56 7.81 -0.39 8.40 565.0 10.80 587.0 80.0 144
56.50 SWKS1428K56.5 7.20 -0.50 7.90 301.0 10.30 306.0 48.0 88
57.00 SWKS1428K57 7.91 0.71 7.60 540.0 9.80 532.0 1.0 105
57.50 SWKS1428K57.5 4.10 -2.60 7.00 301.0 8.00 73.0 1.0 59
58.00 SWKS1428K58 6.77 0.57 6.60 539.0 8.70 561.0 1.0 109
58.50 SWKS1428K58.5 7.35 0.00 5.90 1105.0 7.40 403.0 1.0 143
59.00 SWKS1428K59 5.60 0.40 5.40 655.0 7.70 652.0 10.0 63
59.50 SWKS1428K59.5 5.50 0.70 5.00 559.0 7.20 1140.0 15.0 103
60.00 SWKS1428K60 5.61 0.00 4.80 1072.0 6.70 1183.0 18.0 207
60.50 SWKS1428K60.5 4.87 0.00 4.20 1087.0 6.20 1188.0 10.0 102
61.00 SWKS1428K61 4.76 0.06 3.90 480.0 5.60 838.0 2.0 93
61.50 SWKS1428K61.5 3.93 0.00 3.30 596.0 5.10 720.0 3.0 70
62.00 SWKS1428K62 3.73 0.19 2.85 544.0 4.50 821.0 3.0 99
62.50 SWKS1428K62.5 3.33 0.00 2.30 597.0 4.20 845.0 1.0 96
63.00 SWKS1428K63 2.15 -0.57 1.80 1168.0 2.80 1205.0 10.0 801
63.50 SWKS1428K63.5 2.35 -0.26 1.50 1063.0 2.30 1166.0 2.0 58
64.00 SWKS1428K64 2.17 0.20 0.85 1277.0 1.85 1229.0 10.0 327
64.50 SWKS1428K64.5 1.10 -0.60 0.90 1158.0 1.45 1367.0 7.0 88
65.00 SWKS1428K65 0.78 -0.35 0.60 1341.0 0.85 902.0 92.0 267
65.50 SWKS1428K65.5 0.62 -0.18 0.30 1680.0 0.55 1744.0 39.0 366
66.00 SWKS1428K66 0.35 -0.20 0.15 1256.0 0.40 1838.0 21.0 219
66.50 SWKS1428K66.5 0.15 -0.20 0.10 624.0 0.25 1213.0 68.0 134
67.00 SWKS1428K67 0.15 -0.05 0.05 1020.0 0.20 1340.0 82.0 58
67.50 SWKS1428K67.5 0.10 -0.05 0.05 33.0 0.20 1663.0 6.0 9
68.00 SWKS1428K68 0.05 0.00 0.05 60.0 0.15 942.0 20.0 50
68.50 SWKS1428K68.5 0.25 0.00 0.05 10.0 0.30 950.0 0.0 0
69.00 SWKS1428K69 0.10 -0.15 0.05 10.0 0.30 1281.0 50.0 50
69.50 SWKS1428K69.5 0.30 0.00 0.00 0.0 0.35 723.0 0.0 0
70.00 SWKS1428K70 0.35 0.05 0.05 529.0 0.30 1068.0 50.0 54
75.00 SWKS1428K75 0.15 -0.15 0.05 668.0 0.30 1004.0 1.0 1
80.00 SWKS1428K80 0.30 0.00 0.00 0.0 0.30 734.0 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 0.25 863.0 0.0 0
33.00 SWKS1428W33 0.25 0.00 0.05 67.0 0.25 866.0 0.0 0
34.00 SWKS1428W34 0.15 0.00 0.05 23.0 0.15 772.0 0.0 0
35.00 SWKS1428W35 0.15 0.00 0.05 70.0 0.15 891.0 0.0 0
36.00 SWKS1428W36 0.15 0.00 0.05 15.0 0.15 911.0 0.0 0
37.00 SWKS1428W37 0.15 0.00 0.05 10.0 0.15 911.0 0.0 0
38.00 SWKS1428W38 0.68 0.58 0.05 10.0 0.10 800.0 8.0 8
39.00 SWKS1428W39 0.20 0.05 0.05 10.0 0.15 368.0 20.0 20
40.00 SWKS1428W40 0.10 -0.05 0.10 8.0 0.20 855.0 8.0 1
41.00 SWKS1428W41 0.14 -0.01 0.05 10.0 0.15 522.0 4.0 4
42.00 SWKS1428W42 0.15 0.00 0.05 10.0 0.15 983.0 0.0 0
43.00 SWKS1428W43 0.25 0.00 0.05 10.0 0.25 990.0 0.0 0
44.00 SWKS1428W44 0.25 0.00 0.05 10.0 0.25 990.0 0.0 0
45.00 SWKS1428W45 0.12 -0.18 0.05 15.0 0.30 975.0 10.0 23
45.50 SWKS1428W45.5 0.05 -0.20 0.05 10.0 0.25 845.0 10.0 42
46.00 SWKS1428W46 0.15 0.00 0.05 519.0 0.15 983.0 0.0 0
46.50 SWKS1428W46.5 1.80 1.60 0.05 293.0 0.20 976.0 33.0 36
47.00 SWKS1428W47 0.05 -0.10 0.05 20.0 0.15 994.0 20.0 29
47.50 SWKS1428W47.5 0.31 0.16 0.05 270.0 0.15 538.0 10.0 20
48.00 SWKS1428W48 0.30 0.15 0.05 22.0 0.15 1008.0 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 0.30 990.0 0.0 0
49.50 SWKS1428W49.5 0.03 -0.12 0.05 19.0 0.15 917.0 2.0 42
50.00 SWKS1428W50 0.10 0.00 0.05 71.0 0.15 1087.0 1.0 23
50.50 SWKS1428W50.5 0.30 0.00 0.05 348.0 0.30 843.0 2.0 22
51.00 SWKS1428W51 0.56 0.41 0.05 516.0 0.15 559.0 28.0 34
51.50 SWKS1428W51.5 0.08 -0.22 0.05 466.0 0.30 817.0 1.0 27
52.00 SWKS1428W52 0.32 0.02 0.05 15.0 0.30 873.0 6.0 73
52.50 SWKS1428W52.5 1.10 0.80 0.05 271.0 0.30 864.0 20.0 82
53.00 SWKS1428W53 0.40 0.10 0.05 409.0 0.30 834.0 22.0 32
53.50 SWKS1428W53.5 0.15 -0.15 0.05 56.0 0.30 843.0 5.0 28
54.00 SWKS1428W54 0.06 -0.19 0.05 28.0 0.15 569.0 5.0 58
54.50 SWKS1428W54.5 0.10 -0.15 0.05 37.0 0.25 813.0 35.0 77
55.00 SWKS1428W55 0.05 0.00 0.05 10.0 0.15 981.0 10.0 83
55.50 SWKS1428W55.5 0.25 0.00 0.05 346.0 0.25 982.0 41.0 20
56.00 SWKS1428W56 0.07 -0.13 0.05 603.0 0.20 954.0 20.0 51
56.50 SWKS1428W56.5 0.05 -0.20 0.05 61.0 0.25 967.0 15.0 94
57.00 SWKS1428W57 0.02 0.00 0.05 377.0 0.15 553.0 1.0 80
57.50 SWKS1428W57.5 0.10 0.00 0.05 298.0 0.05 513.0 55.0 186
58.00 SWKS1428W58 0.24 -0.06 0.10 116.0 0.30 957.0 56.0 96
58.50 SWKS1428W58.5 0.18 -0.12 0.05 667.0 0.30 984.0 4.0 5
59.00 SWKS1428W59 0.20 -0.30 0.05 11.0 0.45 818.0 9.0 78
59.50 SWKS1428W59.5 0.65 0.45 0.05 461.0 0.20 1222.0 113.0 220
60.00 SWKS1428W60 0.15 0.00 0.10 349.0 0.20 20.0 8.0 136
60.50 SWKS1428W60.5 0.40 0.10 0.15 153.0 0.30 1293.0 10.0 81
61.00 SWKS1428W61 0.15 0.00 0.15 2.0 0.25 1456.0 2.0 151
61.50 SWKS1428W61.5 0.20 0.15 0.05 83.0 0.25 1459.0 13.0 57
62.00 SWKS1428W62 0.10 0.05 0.10 3.0 0.20 1435.0 3.0 34
62.50 SWKS1428W62.5 0.16 0.00 0.05 26.0 0.20 1482.0 15.0 130
63.00 SWKS1428W63 0.05 0.00 0.05 4.0 0.10 360.0 222.0 186
63.50 SWKS1428W63.5 0.20 0.00 0.10 32.0 0.20 1004.0 2.0 93
64.00 SWKS1428W64 0.14 -0.06 0.10 1552.0 0.30 1018.0 20.0 360
64.50 SWKS1428W64.5 0.25 -0.05 0.20 1585.0 0.45 1963.0 39.0 188
65.00 SWKS1428W65 0.46 -0.04 0.40 1539.0 0.65 2024.0 123.0 158
65.50 SWKS1428W65.5 0.80 0.15 0.60 1512.0 0.95 1919.0 79.0 16
66.00 SWKS1428W66 0.65 -0.25 0.95 787.0 1.35 1447.0 20.0 57
66.50 SWKS1428W66.5 1.25 0.00 1.05 959.0 1.85 1146.0 4.0 4
67.00 SWKS1428W67 1.35 0.00 1.10 942.0 2.55 1034.0 0.0 0
67.50 SWKS1428W67.5 2.20 0.00 1.20 771.0 2.75 651.0 2.0 34
68.00 SWKS1428W68 2.00 0.00 1.60 525.0 3.20 516.0 0.0 0
68.50 SWKS1428W68.5 2.50 0.00 2.20 583.0 3.70 508.0 0.0 0
69.00 SWKS1428W69 3.00 0.00 2.80 576.0 4.20 579.0 0.0 0
69.50 SWKS1428W69.5 3.40 0.00 2.90 616.0 4.80 601.0 0.0 0
70.00 SWKS1428W70 3.90 0.00 3.40 549.0 5.40 616.0 0.0 0
75.00 SWKS1428W75 8.80 0.00 7.70 56.0 10.50 71.0 0.0 0
80.00 SWKS1428W80 13.00 0.00 12.50 35.0 15.80 25.0 0.0 0