$55.34 +1.65 (3.07%) Skyworks Solutions Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 55.34
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +1.65 (3.07%)
Prev Close: 53.69
Open: 54.50
Bid: 55.33
Ask: 55.34
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SWKS1424J35 18.70 0.00 18.70 367.0 21.20 253.0 0.0 0
36.00 SWKS1424J36 17.80 0.00 17.80 22.0 21.10 37.0 0.0 0
36.00 SWKS1431J36 17.50 0.00 17.50 1116.0 20.30 586.0 0.0 0
37.00 SWKS1424J37 16.50 0.00 16.50 37.0 20.00 31.0 0.0 0
37.00 SWKS1431J37 16.50 0.00 16.50 38.0 19.30 42.0 0.0 0
38.00 SWKS1424J38 15.50 0.00 15.50 82.0 19.00 82.0 0.0 0
38.00 SWKS1431J38 15.50 0.00 15.50 38.0 18.30 42.0 0.0 0
39.00 SWKS1424J39 14.50 0.00 14.50 87.0 18.00 82.0 0.0 0
39.00 SWKS1431J39 14.50 0.00 14.50 42.0 17.20 42.0 0.0 0
40.00 SWKS1424J40 13.50 0.00 13.50 103.0 17.00 92.0 0.0 0
40.00 SWKS1431J40 13.80 0.00 13.80 42.0 16.20 36.0 0.0 0
41.00 SWKS1424J41 12.50 0.00 12.50 103.0 16.00 118.0 0.0 0
41.00 SWKS1431J41 12.50 0.00 12.50 38.0 15.30 42.0 0.0 0
42.00 SWKS1424J42 11.50 0.00 11.50 103.0 15.00 92.0 0.0 0
42.00 SWKS1431J42 11.70 0.00 11.70 57.0 14.70 52.0 0.0 0
42.50 SWKS1424J42.5 10.90 0.00 10.90 97.0 14.70 95.0 0.0 0
43.00 SWKS1424J43 10.50 0.00 10.50 123.0 13.90 91.0 0.0 0
43.00 SWKS1431J43 10.70 0.00 10.70 56.0 13.70 54.0 0.0 0
43.50 SWKS1424J43.5 9.90 0.00 9.90 307.0 13.50 322.0 0.0 0
44.00 SWKS1424J44 9.70 0.00 9.70 50.0 12.60 30.0 0.0 0
44.00 SWKS1431J44 4.60 -5.40 10.00 1084.0 12.20 598.0 10.0 10
44.50 SWKS1424J44.5 9.10 0.00 9.10 81.0 12.40 117.0 0.0 0
45.00 SWKS1424J45 8.70 0.00 8.70 10.0 12.10 4.0 0.0 0
45.00 SWKS1431J45 4.70 -4.40 9.10 81.0 11.20 73.0 1.0 1
45.50 SWKS1424J45.5 8.00 0.00 8.00 322.0 11.30 292.0 0.0 0
45.50 SWKS1431J45.5 8.60 0.00 8.60 77.0 10.70 59.0 0.0 0
46.00 SWKS1424J46 8.90 0.90 8.00 987.0 10.20 417.0 9.0 39
46.00 SWKS1431J46 5.90 -2.30 8.20 1005.0 10.20 665.0 10.0 20
46.50 SWKS1424J46.5 7.70 0.00 7.70 37.0 9.90 32.0 0.0 0
46.50 SWKS1431J46.5 7.70 0.00 7.70 53.0 9.70 46.0 0.0 0
47.00 SWKS1424J47 7.00 0.00 7.00 1405.0 9.20 195.0 1.0 92
47.00 SWKS1431J47 3.40 -3.60 7.00 1152.0 9.20 453.0 1.0 51
47.50 SWKS1424J47.5 4.50 -2.00 6.50 1491.0 8.70 279.0 3.0 74
47.50 SWKS1431J47.5 1.20 -5.40 6.60 89.0 8.70 69.0 1.0 1
48.00 SWKS1424J48 7.29 0.00 6.90 235.0 7.80 184.0 37.0 72
48.00 SWKS1431J48 6.00 -0.10 6.10 1039.0 8.20 665.0 5.0 24
48.50 SWKS1424J48.5 2.15 -3.35 5.50 1554.0 7.60 516.0 3.0 3
48.50 SWKS1431J48.5 7.30 0.00 6.50 419.0 7.50 541.0 3.0 39
49.00 SWKS1424J49 6.60 0.00 5.80 405.0 7.00 449.0 1.0 15
49.00 SWKS1431J49 4.10 -1.10 5.20 985.0 7.00 306.0 20.0 44
49.50 SWKS1424J49.5 3.10 -2.20 5.30 765.0 6.30 269.0 18.0 72
49.50 SWKS1431J49.5 2.90 -1.80 4.70 1017.0 6.60 560.0 2.0 13
50.00 SWKS1424J50 5.32 0.00 4.90 98.0 6.00 44.0 62.0 326
50.00 SWKS1431J50 5.40 0.00 5.10 895.0 6.20 973.0 16.0 79
50.50 SWKS1424J50.5 5.05 0.00 4.30 908.0 5.30 523.0 5.0 81
50.50 SWKS1431J50.5 5.58 0.00 4.60 535.0 5.70 646.0 1.0 13
51.00 SWKS1424J51 3.60 -0.40 4.00 1441.0 4.70 126.0 138.0 181
51.00 SWKS1431J51 5.00 0.00 4.20 1156.0 5.00 955.0 11.0 277
51.50 SWKS1424J51.5 2.70 -0.70 3.40 532.0 4.60 881.0 21.0 32
51.50 SWKS1431J51.5 2.76 -1.04 3.80 1154.0 4.80 1455.0 2.0 66
52.00 SWKS1424J52 3.80 0.00 3.10 407.0 4.10 1157.0 3.0 187
52.00 SWKS1431J52 3.66 0.00 3.30 1084.0 4.40 1660.0 30.0 257
52.50 SWKS1424J52.5 2.50 0.00 2.60 536.0 3.20 598.0 37.0 214
52.50 SWKS1431J52.5 2.10 -0.85 2.95 1369.0 3.90 1573.0 1.0 141
53.00 SWKS1424J53 2.70 0.00 2.00 1432.0 2.75 678.0 13.0 246
53.00 SWKS1431J53 2.84 0.00 2.55 1332.0 3.20 1301.0 14.0 394
53.50 SWKS1424J53.5 2.28 0.00 1.65 596.0 2.40 1446.0 190.0 304
53.50 SWKS1431J53.5 2.79 0.00 2.15 1276.0 2.80 1308.0 4.0 374
54.00 SWKS1424J54 2.00 0.00 1.20 1364.0 1.85 491.0 75.0 271
54.00 SWKS1431J54 2.23 0.00 2.00 123.0 2.45 1559.0 42.0 792
54.50 SWKS1424J54.5 1.30 0.00 1.10 457.0 1.65 2804.0 16.0 151
54.50 SWKS1431J54.5 1.70 0.00 1.60 1208.0 2.10 1068.0 35.0 822
55.00 SWKS1424J55 0.73 0.00 0.70 53.0 0.85 242.0 62.0 669
55.00 SWKS1431J55 1.80 0.00 1.30 1828.0 1.70 774.0 169.0 1,418
55.50 SWKS1424J55.5 0.65 0.00 0.45 522.0 0.65 75.0 35.0 344
55.50 SWKS1431J55.5 1.13 0.00 1.10 1348.0 1.45 828.0 90.0 1,636
56.00 SWKS1424J56 0.45 0.00 0.20 816.0 0.45 495.0 113.0 354
56.00 SWKS1431J56 0.95 0.00 0.95 76.0 1.20 675.0 133.0 1,654
56.50 SWKS1424J56.5 0.25 0.00 0.10 750.0 0.25 317.0 47.0 161
56.50 SWKS1431J56.5 0.80 0.00 0.70 1616.0 0.95 172.0 9.0 452
57.00 SWKS1424J57 0.10 0.05 0.05 428.0 0.20 428.0 3.0 781
57.00 SWKS1431J57 0.75 0.00 0.55 1321.0 0.80 221.0 190.0 1,404
57.50 SWKS1424J57.5 0.05 0.00 0.05 10.0 0.15 856.0 10.0 81
57.50 SWKS1431J57.5 0.60 0.00 0.50 21.0 0.65 165.0 169.0 1,394
58.00 SWKS1424J58 0.10 -0.05 0.05 10.0 0.15 767.0 1.0 332
58.00 SWKS1431J58 0.50 0.00 0.35 376.0 0.50 189.0 82.0 837
58.50 SWKS1424J58.5 0.05 -0.20 0.05 15.0 0.25 1650.0 10.0 74
58.50 SWKS1431J58.5 0.35 0.00 0.25 1541.0 0.40 99.0 27.0 413
59.00 SWKS1424J59 0.01 0.00 0.05 15.0 0.15 568.0 3.0 79
59.00 SWKS1431J59 0.30 0.20 0.10 2440.0 0.40 1020.0 8.0 198
59.50 SWKS1424J59.5 0.05 -0.20 0.05 224.0 0.25 1285.0 1.0 57
59.50 SWKS1431J59.5 0.17 0.00 0.05 2709.0 0.30 747.0 10.0 431
60.00 SWKS1424J60 0.16 0.11 0.05 39.0 0.05 40.0 3.0 97
60.00 SWKS1431J60 0.15 0.00 0.05 1503.0 0.25 705.0 15.0 130
60.50 SWKS1424J60.5 0.30 0.00 0.05 54.0 0.30 1184.0 6.0 273
60.50 SWKS1431J60.5 0.40 0.35 0.05 596.0 0.25 861.0 25.0 221
61.00 SWKS1424J61 0.10 -0.15 0.05 1.0 0.25 1473.0 10.0 241
61.00 SWKS1431J61 0.15 0.10 0.05 10.0 0.25 796.0 2.0 197
61.50 SWKS1424J61.5 0.10 -0.15 0.10 1.0 0.25 1553.0 1.0 326
61.50 SWKS1431J61.5 0.30 0.25 0.05 15.0 0.25 1253.0 7.0 103
62.00 SWKS1424J62 0.50 0.25 0.05 10.0 0.25 981.0 8.0 29
62.00 SWKS1431J62 0.56 0.31 0.05 5.0 0.25 1346.0 1.0 177
62.50 SWKS1424J62.5 0.35 0.10 0.05 65.0 0.25 1033.0 4.0 55
62.50 SWKS1431J62.5 0.90 0.65 0.05 10.0 0.25 822.0 10.0 10
63.00 SWKS1424J63 0.24 -0.01 0.05 10.0 0.25 991.0 12.0 39
63.00 SWKS1431J63 0.05 0.00 0.05 15.0 0.25 1236.0 1.0 65
63.50 SWKS1424J63.5 0.25 0.00 0.05 10.0 0.25 1025.0 4.0 4
63.50 SWKS1431J63.5 0.80 0.55 0.05 31.0 0.25 997.0 3.0 3
64.00 SWKS1424J64 0.25 0.00 0.05 21.0 0.25 885.0 0.0 0
64.00 SWKS1431J64 0.65 0.40 0.05 10.0 0.25 1011.0 21.0 21
64.50 SWKS1424J64.5 0.25 0.00 0.05 11.0 0.25 660.0 0.0 0
64.50 SWKS1431J64.5 0.15 -0.10 0.05 10.0 0.25 1199.0 1.0 9
70.00 SWKS1424J70 0.25 0.00 0.00 0.0 0.25 381.0 0.0 0
75.00 SWKS1424J75 0.25 0.00 0.00 0.0 0.25 649.0 0.0 0

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SWKS1424V35 0.20 0.00 0.00 0.0 0.20 452.0 0.0 0
36.00 SWKS1424V36 0.20 0.00 0.05 10.0 0.20 336.0 0.0 0
36.00 SWKS1431V36 0.20 0.00 0.05 10.0 0.20 868.0 0.0 0
37.00 SWKS1424V37 0.20 0.00 0.05 67.0 0.20 676.0 0.0 0
37.00 SWKS1431V37 0.25 0.00 0.10 10.0 0.25 639.0 0.0 0
38.00 SWKS1424V38 0.25 0.00 0.05 78.0 0.25 726.0 0.0 0
38.00 SWKS1431V38 0.25 0.00 0.15 10.0 0.25 615.0 0.0 0
39.00 SWKS1424V39 0.20 0.00 0.05 10.0 0.20 717.0 0.0 0
39.00 SWKS1431V39 0.55 0.30 0.05 88.0 0.25 804.0 2.0 2
40.00 SWKS1424V40 0.20 0.00 0.10 10.0 0.20 618.0 0.0 0
40.00 SWKS1431V40 0.15 -0.10 0.05 134.0 0.25 603.0 1.0 1
41.00 SWKS1424V41 0.50 0.30 0.20 10.0 0.20 1042.0 73.0 72
41.00 SWKS1431V41 0.37 0.12 0.05 230.0 0.25 634.0 20.0 20
42.00 SWKS1424V42 0.10 0.00 0.10 592.0 0.10 159.0 0.0 0
42.00 SWKS1431V42 0.25 0.00 0.10 93.0 0.25 536.0 0.0 0
42.50 SWKS1424V42.5 0.20 0.00 0.10 590.0 0.20 646.0 0.0 0
43.00 SWKS1424V43 0.55 0.45 0.05 17.0 0.10 271.0 14.0 14
43.00 SWKS1431V43 0.13 -0.12 0.10 324.0 0.25 983.0 20.0 30
43.50 SWKS1424V43.5 0.10 0.00 0.05 61.0 0.10 271.0 40.0 40
44.00 SWKS1424V44 0.03 -0.12 0.05 40.0 0.15 326.0 10.0 62
44.00 SWKS1431V44 0.25 0.00 0.05 21.0 0.25 679.0 0.0 0
44.50 SWKS1424V44.5 0.25 0.00 0.05 121.0 0.25 1176.0 0.0 0
45.00 SWKS1424V45 0.18 -0.02 0.05 673.0 0.20 924.0 3.0 20
45.00 SWKS1431V45 0.47 0.22 0.05 174.0 0.25 1295.0 7.0 12
45.50 SWKS1424V45.5 0.25 0.00 0.05 704.0 0.25 982.0 0.0 0
45.50 SWKS1431V45.5 0.25 0.00 0.05 147.0 0.25 654.0 0.0 0
46.00 SWKS1424V46 0.15 -0.05 0.10 209.0 0.20 997.0 10.0 18
46.00 SWKS1431V46 0.13 -0.12 0.05 376.0 0.25 724.0 20.0 44
46.50 SWKS1424V46.5 0.25 0.00 0.10 606.0 0.25 1271.0 100.0 100
46.50 SWKS1431V46.5 0.21 0.16 0.05 15.0 0.25 753.0 5.0 5
47.00 SWKS1424V47 0.30 0.05 0.15 483.0 0.25 808.0 30.0 136
47.00 SWKS1431V47 0.55 0.50 0.05 10.0 0.25 751.0 53.0 88
47.50 SWKS1424V47.5 0.47 0.22 0.05 87.0 0.25 802.0 112.0 113
47.50 SWKS1431V47.5 0.15 0.10 0.05 10.0 0.25 793.0 10.0 14
48.00 SWKS1424V48 0.08 -0.02 0.05 53.0 0.10 249.0 10.0 52
48.00 SWKS1431V48 0.14 0.09 0.05 10.0 0.30 865.0 5.0 131
48.50 SWKS1424V48.5 0.05 -0.20 0.05 10.0 0.25 682.0 11.0 40
48.50 SWKS1431V48.5 1.00 0.95 0.05 15.0 0.25 787.0 3.0 8
49.00 SWKS1424V49 0.05 0.00 0.05 2.0 0.25 762.0 2.0 133
49.00 SWKS1431V49 0.15 0.00 0.05 15.0 0.35 884.0 5.0 92
49.50 SWKS1424V49.5 0.65 0.40 0.05 75.0 0.25 681.0 4.0 130
49.50 SWKS1431V49.5 0.37 0.27 0.10 89.0 0.35 894.0 5.0 67
50.00 SWKS1424V50 0.05 0.00 0.05 2.0 0.25 752.0 2.0 385
50.00 SWKS1431V50 0.27 0.17 0.10 338.0 0.40 959.0 5.0 127
50.50 SWKS1424V50.5 0.20 0.00 0.05 96.0 0.20 564.0 16.0 184
50.50 SWKS1431V50.5 0.45 0.35 0.10 909.0 0.40 1666.0 13.0 143
51.00 SWKS1424V51 0.15 -0.15 0.05 671.0 0.30 1525.0 20.0 314
51.00 SWKS1431V51 0.45 0.00 0.15 868.0 0.45 1666.0 10.0 125
51.50 SWKS1424V51.5 0.13 0.00 0.05 10.0 0.25 1071.0 14.0 69
51.50 SWKS1431V51.5 0.45 0.30 0.15 1184.0 0.50 1635.0 1.0 139
52.00 SWKS1424V52 0.05 0.00 0.05 15.0 0.25 1194.0 6.0 223
52.00 SWKS1431V52 0.35 0.00 0.20 1144.0 0.40 833.0 32.0 114
52.50 SWKS1424V52.5 0.46 0.41 0.05 16.0 0.25 1200.0 96.0 120
52.50 SWKS1431V52.5 0.70 0.45 0.25 1054.0 0.50 288.0 48.0 719
53.00 SWKS1424V53 0.15 0.00 0.05 15.0 0.20 777.0 201.0 147
53.00 SWKS1431V53 0.55 0.00 0.40 476.0 0.60 700.0 18.0 365
53.50 SWKS1424V53.5 0.12 0.00 0.05 69.0 0.20 592.0 26.0 80
53.50 SWKS1431V53.5 0.65 0.00 0.50 638.0 0.75 260.0 45.0 655
54.00 SWKS1424V54 0.15 0.00 0.10 540.0 0.30 667.0 3.0 565
54.00 SWKS1431V54 0.85 0.00 0.65 450.0 0.90 625.0 31.0 145
54.50 SWKS1424V54.5 0.20 0.00 0.20 258.0 0.45 1338.0 5.0 211
54.50 SWKS1431V54.5 0.75 0.00 0.80 904.0 1.10 885.0 21.0 68
55.00 SWKS1424V55 0.40 0.00 0.30 523.0 0.65 1290.0 12.0 255
55.00 SWKS1431V55 1.15 0.00 0.95 1393.0 1.35 988.0 35.0 110
55.50 SWKS1424V55.5 4.90 4.40 0.50 72.0 0.80 1662.0 2.0 99
55.50 SWKS1431V55.5 1.20 0.00 1.20 1129.0 1.60 187.0 24.0 609
56.00 SWKS1424V56 1.19 0.00 0.85 342.0 1.45 1910.0 11.0 46
56.00 SWKS1431V56 1.95 0.00 1.45 1462.0 1.90 995.0 21.0 58
56.50 SWKS1424V56.5 1.55 0.00 1.05 663.0 2.00 2060.0 11.0 66
56.50 SWKS1431V56.5 2.15 0.00 1.75 1128.0 2.20 901.0 2.0 111
57.00 SWKS1424V57 8.40 7.20 1.20 1287.0 2.50 1943.0 5.0 34
57.00 SWKS1431V57 4.20 2.15 2.05 1333.0 2.60 1548.0 11.0 258
57.50 SWKS1424V57.5 2.67 0.00 1.60 700.0 2.95 1281.0 1.0 2
57.50 SWKS1431V57.5 11.70 9.50 2.20 1372.0 2.95 1313.0 1.0 96
58.00 SWKS1424V58 3.55 1.50 2.05 1475.0 3.40 1609.0 10.0 154
58.00 SWKS1431V58 3.77 1.27 2.50 1420.0 3.40 1299.0 10.0 60
58.50 SWKS1424V58.5 2.45 0.00 2.45 690.0 3.90 755.0 0.0 0
58.50 SWKS1431V58.5 9.69 6.84 2.85 1343.0 3.80 1309.0 20.0 98
59.00 SWKS1424V59 6.33 3.38 2.95 1213.0 4.40 1240.0 2.0 32
59.00 SWKS1431V59 3.30 0.10 3.20 1392.0 5.10 1597.0 9.0 102
59.50 SWKS1424V59.5 2.30 -0.80 3.10 897.0 5.40 942.0 12.0 20
59.50 SWKS1431V59.5 4.20 0.80 3.40 1080.0 5.60 1096.0 13.0 64
60.00 SWKS1424V60 7.23 3.33 3.90 1270.0 5.40 1134.0 2.0 41
60.00 SWKS1431V60 5.40 1.20 4.20 903.0 6.10 1375.0 10.0 172
60.50 SWKS1424V60.5 4.40 0.00 4.40 18.0 5.90 25.0 0.0 0
60.50 SWKS1431V60.5 4.10 -0.40 4.50 663.0 6.60 797.0 11.0 54
61.00 SWKS1424V61 7.97 3.07 4.90 401.0 6.50 662.0 2.0 2
61.00 SWKS1431V61 5.20 0.20 5.00 678.0 7.00 755.0 30.0 30
61.50 SWKS1424V61.5 4.90 0.00 4.90 303.0 7.10 302.0 0.0 0
61.50 SWKS1431V61.5 5.50 0.00 5.50 53.0 7.50 119.0 0.0 0
62.00 SWKS1424V62 5.30 0.00 5.30 333.0 7.60 297.0 0.0 0
62.00 SWKS1431V62 6.00 0.00 6.00 46.0 8.00 82.0 0.0 0
62.50 SWKS1424V62.5 5.90 0.00 5.90 85.0 8.10 126.0 0.0 0
62.50 SWKS1431V62.5 6.40 0.00 6.40 73.0 8.50 82.0 0.0 0
63.00 SWKS1424V63 6.40 0.00 6.40 18.0 8.50 25.0 0.0 0
63.00 SWKS1431V63 6.90 0.00 6.90 71.0 9.00 82.0 0.0 0
63.50 SWKS1424V63.5 6.60 0.00 6.60 242.0 9.00 231.0 0.0 0
63.50 SWKS1431V63.5 7.20 0.00 7.20 55.0 9.60 54.0 0.0 0
64.00 SWKS1424V64 7.10 0.00 7.10 91.0 9.50 72.0 0.0 0
64.00 SWKS1431V64 7.70 0.00 7.70 79.0 10.10 86.0 0.0 0
64.50 SWKS1424V64.5 7.60 0.00 7.60 272.0 11.00 277.0 0.0 0
64.50 SWKS1431V64.5 8.20 0.00 8.20 79.0 10.60 86.0 0.0 0
70.00 SWKS1424V70 13.00 0.00 13.00 125.0 16.00 10.0 0.0 0
75.00 SWKS1424V75 18.70 0.00 18.70 500.0 20.50 460.0 0.0 0