Skyworks Solutions Inc $55.88

up +0.06


17/9/2014 04:00 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 55.88
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 0.06 (0.11 %)
Prev Close: 55.82
Open: 55.66
Bid: 55.87
Ask: 55.88
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 100%
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 SWKS1420I39 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 SWKS1420I40 15.79 2.39 15.60 392.0 16.30 435.0 1.0 22
41.00 SWKS1420I41 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
42.00 SWKS1420I42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 SWKS1420I43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SWKS1420I44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SWKS1426I44 9.40 0.00 11.20 1579.0 12.40 1006.0 0.0 0
45.00 SWKS1420I45 9.80 0.00 10.10 1383.0 11.30 372.0 2.0 51
45.00 SWKS1426I45 10.50 2.00 10.10 1688.0 11.40 1138.0 10.0 5
45.50 SWKS1426I45.5 8.00 0.00 8.60 510.0 12.10 193.0 0.0 0
46.00 SWKS1420I46 8.20 0.00 8.00 217.0 10.30 169.0 0.0 0
46.00 SWKS1426I46 7.50 0.00 8.20 611.0 11.80 410.0 0.0 0
46.50 SWKS1420I46.5 7.70 0.00 7.50 296.0 9.80 84.0 0.0 0
46.50 SWKS1426I46.5 8.48 1.48 8.70 1138.0 9.90 950.0 3.0 3
47.00 SWKS1420I47 7.20 0.00 7.00 530.0 9.30 84.0 0.0 0
47.00 SWKS1426I47 6.50 0.00 8.30 614.0 9.40 307.0 0.0 0
47.50 SWKS1420I47.5 6.70 0.00 6.50 548.0 8.80 84.0 0.0 0
47.50 SWKS1426I47.5 6.00 0.00 7.70 624.0 8.90 329.0 0.0 0
48.00 SWKS1420I48 7.24 0.94 7.20 1661.0 8.30 768.0 2.0 2
48.00 SWKS1426I48 5.50 0.00 7.20 625.0 8.40 289.0 0.0 0
48.50 SWKS1420I48.5 5.80 0.00 5.40 583.0 7.80 227.0 0.0 0
48.50 SWKS1426I48.5 5.10 0.00 6.70 629.0 7.90 325.0 0.0 0
49.00 SWKS1420I49 8.10 2.80 6.20 1689.0 7.30 935.0 7.0 7
49.00 SWKS1426I49 4.60 0.00 6.30 631.0 7.40 321.0 0.0 0
49.50 SWKS1420I49.5 4.70 0.00 4.40 575.0 6.80 259.0 0.0 0
49.50 SWKS1426I49.5 6.30 2.20 4.70 527.0 8.30 281.0 1.0 1
50.00 SWKS1420I50 6.13 1.13 5.80 401.0 6.10 1080.0 108.0 883
50.00 SWKS1426I50 5.60 1.90 5.30 1622.0 6.40 468.0 80.0 95
50.50 SWKS1420I50.5 5.00 1.20 4.70 1880.0 5.80 1400.0 8.0 8
50.50 SWKS1426I50.5 5.35 1.25 5.30 785.0 5.90 1085.0 14.0 10
51.00 SWKS1420I51 4.40 0.90 4.70 1359.0 5.30 1682.0 11.0 11
51.00 SWKS1426I51 3.60 0.00 4.30 1642.0 5.40 859.0 9.0 25
51.50 SWKS1420I51.5 2.95 0.00 4.20 1397.0 4.80 1656.0 27.0 27
51.50 SWKS1426I51.5 5.50 2.30 3.90 1530.0 4.90 928.0 30.0 35
52.00 SWKS1420I52 4.60 1.95 3.70 1316.0 4.30 1715.0 1.0 48
52.00 SWKS1426I52 3.89 1.44 3.40 1262.0 4.50 1046.0 1.0 23
52.50 SWKS1420I52.5 3.50 1.25 3.20 1503.0 3.80 1722.0 1.0 36
52.50 SWKS1426I52.5 2.15 0.25 3.00 1720.0 4.00 1299.0 13.0 67
53.00 SWKS1420I53 1.80 0.00 2.75 1468.0 3.40 1866.0 22.0 205
53.00 SWKS1426I53 2.75 0.00 2.55 1727.0 3.50 1176.0 30.0 108
53.50 SWKS1420I53.5 1.55 -0.38 2.25 1453.0 2.70 1510.0 32.0 37
53.50 SWKS1426I53.5 2.15 0.00 2.20 1986.0 2.85 914.0 45.0 82
54.00 SWKS1420I54 2.15 0.35 1.75 1670.0 2.25 1615.0 6.0 1,835
54.00 SWKS1426I54 2.30 0.85 2.00 1676.0 2.65 1369.0 21.0 48
54.50 SWKS1420I54.5 1.80 0.25 1.30 1828.0 1.90 2114.0 27.0 2,734
54.50 SWKS1426I54.5 1.75 -0.10 1.80 1310.0 2.20 1436.0 15.0 99
55.00 SWKS1420I55 0.95 -0.21 1.00 701.0 1.15 37.0 362.0 3,641
55.00 SWKS1426I55 1.75 0.65 1.45 1413.0 1.65 187.0 6.0 204
55.50 SWKS1420I55.5 0.63 -0.16 0.65 1031.0 0.85 1923.0 58.0 1,153
55.50 SWKS1426I55.5 1.26 0.00 1.15 2004.0 1.40 1539.0 14.0 183
56.00 SWKS1420I56 0.50 -0.05 0.40 879.0 0.55 2091.0 164.0 779
56.00 SWKS1426I56 0.85 -0.15 0.90 2023.0 1.10 1399.0 21.0 151
56.50 SWKS1420I56.5 0.30 0.00 0.20 1791.0 0.35 2006.0 43.0 862
56.50 SWKS1426I56.5 0.76 0.04 0.70 1520.0 0.90 1712.0 57.0 79
57.00 SWKS1420I57 0.10 -0.10 0.10 35.0 0.20 35.0 40.0 585
57.00 SWKS1426I57 0.30 -0.20 0.50 1971.0 0.65 1000.0 66.0 187
57.50 SWKS1420I57.5 0.05 0.00 0.05 2132.0 0.25 1785.0 4.0 227
57.50 SWKS1426I57.5 0.45 0.15 0.35 2168.0 0.55 1826.0 17.0 112
58.00 SWKS1420I58 0.11 0.07 0.05 6.0 0.25 1981.0 3.0 177
58.00 SWKS1426I58 0.30 0.05 0.20 2965.0 0.45 1639.0 5.0 110
58.50 SWKS1420I58.5 0.05 -0.05 0.05 3.0 0.25 1712.0 5.0 116
58.50 SWKS1426I58.5 0.20 0.00 0.15 2144.0 0.35 1100.0 20.0 79
59.00 SWKS1420I59 0.06 -0.04 0.05 27.0 0.25 1726.0 11.0 208
59.00 SWKS1426I59 0.35 0.25 0.10 1894.0 0.30 1055.0 36.0 39
59.50 SWKS1420I59.5 0.20 0.05 0.05 10.0 0.25 1562.0 1.0 19
59.50 SWKS1426I59.5 0.50 0.45 0.05 2098.0 0.25 1176.0 16.0 26
60.00 SWKS1420I60 0.05 0.01 0.05 1.0 0.10 984.0 4.0 1,566
60.00 SWKS1426I60 0.10 0.05 0.05 10.0 0.25 1185.0 14.0 92
60.50 SWKS1420I60.5 0.25 0.10 0.05 25.0 0.15 1102.0 5.0 46
60.50 SWKS1426I60.5 0.05 0.00 0.05 10.0 0.25 829.0 0.0 0
61.00 SWKS1420I61 0.05 -0.10 0.05 10.0 0.15 1140.0 22.0 29
61.00 SWKS1426I61 0.03 -0.02 0.05 10.0 0.25 1311.0 9.0 9
61.50 SWKS1420I61.5 0.15 0.00 0.00 0.0 0.25 846.0 0.0 0
61.50 SWKS1426I61.5 0.05 0.00 0.05 10.0 0.25 864.0 0.0 0
62.00 SWKS1420I62 0.15 0.00 0.00 0.0 0.25 819.0 0.0 0
62.00 SWKS1426I62 0.05 0.00 0.05 10.0 0.25 764.0 0.0 0
62.50 SWKS1420I62.5 0.15 0.00 0.00 0.0 0.25 819.0 0.0 0
65.00 SWKS1420I65 0.15 0.05 0.05 143.0 0.15 1133.0 18.0 27
65.00 SWKS1426I65 0.05 0.00 0.00 0.0 0.25 994.0 0.0 0
70.00 SWKS1420I70 0.05 -0.05 0.05 1.0 0.10 468.0 1.0 1
75.00 SWKS1420I75 0.15 0.00 0.00 0.0 0.15 1052.0 0.0 0

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 SWKS1420U39 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 SWKS1420U40 0.05 0.00 0.05 16.0 0.05 262.0 10.0 73
41.00 SWKS1420U41 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
42.00 SWKS1420U42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 SWKS1420U43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SWKS1420U44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SWKS1426U44 0.18 0.08 0.05 26.0 0.15 622.0 2.0 2
45.00 SWKS1420U45 0.02 -0.03 0.05 3.0 0.05 290.0 70.0 259
45.00 SWKS1426U45 0.23 0.13 0.05 47.0 0.15 834.0 3.0 15
45.50 SWKS1426U45.5 0.10 0.00 0.05 16.0 0.25 747.0 0.0 0
46.00 SWKS1420U46 0.05 0.00 0.00 0.0 0.15 704.0 0.0 0
46.00 SWKS1426U46 0.25 0.15 0.05 129.0 0.15 790.0 2.0 2
46.50 SWKS1420U46.5 0.05 0.00 0.05 28.0 0.15 716.0 0.0 0
46.50 SWKS1426U46.5 0.10 0.00 0.05 162.0 0.25 803.0 0.0 0
47.00 SWKS1420U47 0.18 0.13 0.05 16.0 0.15 998.0 4.0 4
47.00 SWKS1426U47 0.15 0.00 0.05 26.0 0.15 814.0 10.0 11
47.50 SWKS1420U47.5 0.10 0.00 0.05 46.0 0.15 727.0 0.0 0
47.50 SWKS1426U47.5 1.01 0.96 0.05 10.0 0.25 1119.0 10.0 10
48.00 SWKS1420U48 0.15 0.00 0.05 57.0 0.15 973.0 2.0 2
48.00 SWKS1426U48 0.25 0.20 0.05 10.0 0.15 712.0 24.0 24
48.50 SWKS1420U48.5 0.03 -0.02 0.05 422.0 0.25 1066.0 2.0 2
48.50 SWKS1426U48.5 0.10 0.00 0.05 393.0 0.25 1147.0 25.0 25
49.00 SWKS1420U49 0.04 -0.06 0.05 63.0 0.25 1461.0 20.0 24
49.00 SWKS1426U49 0.55 0.50 0.05 549.0 0.20 981.0 100.0 161
49.50 SWKS1420U49.5 0.06 -0.04 0.05 43.0 0.25 1459.0 7.0 54
49.50 SWKS1426U49.5 0.19 0.14 0.05 559.0 0.25 1128.0 6.0 6
50.00 SWKS1420U50 0.05 0.01 0.05 5.0 0.10 966.0 5.0 951
50.00 SWKS1426U50 0.10 0.00 0.05 536.0 0.20 1080.0 20.0 87
50.50 SWKS1420U50.5 0.07 -0.03 0.05 16.0 0.25 1811.0 14.0 53
50.50 SWKS1426U50.5 0.13 0.03 0.05 521.0 0.25 904.0 4.0 11
51.00 SWKS1420U51 0.10 0.00 0.05 10.0 0.25 1707.0 21.0 208
51.00 SWKS1426U51 0.20 0.00 0.05 567.0 0.30 690.0 1.0 12
51.50 SWKS1420U51.5 0.09 0.04 0.05 5.0 0.25 1703.0 6.0 84
51.50 SWKS1426U51.5 0.25 0.00 0.05 797.0 0.30 1239.0 126.0 106
52.00 SWKS1420U52 0.07 -0.12 0.05 44.0 0.15 1630.0 15.0 123
52.00 SWKS1426U52 0.22 0.00 0.10 619.0 0.35 1280.0 25.0 76
52.50 SWKS1420U52.5 0.23 0.00 0.05 25.0 0.25 1999.0 9.0 325
52.50 SWKS1426U52.5 0.27 0.00 0.15 633.0 0.35 1322.0 85.0 112
53.00 SWKS1420U53 0.10 0.00 0.05 5.0 0.10 29.0 3.0 238
53.00 SWKS1426U53 0.25 -0.15 0.20 606.0 0.30 519.0 5.0 166
53.50 SWKS1420U53.5 0.16 -0.14 0.05 893.0 0.25 2016.0 6.0 292
53.50 SWKS1426U53.5 0.36 -0.24 0.25 635.0 0.45 1180.0 35.0 53
54.00 SWKS1420U54 0.18 -0.02 0.05 60.0 0.25 1860.0 31.0 452
54.00 SWKS1426U54 0.55 -0.15 0.35 924.0 0.50 1434.0 2.0 73
54.50 SWKS1420U54.5 0.13 -0.25 0.10 76.0 0.20 1027.0 15.0 450
54.50 SWKS1426U54.5 0.51 -0.64 0.45 1778.0 0.55 10.0 1.0 134
55.00 SWKS1420U55 0.25 -0.09 0.15 1157.0 0.25 1863.0 237.0 1,045
55.00 SWKS1426U55 0.73 -0.20 0.60 2141.0 0.80 1452.0 10.0 669
55.50 SWKS1420U55.5 0.35 -0.60 0.25 2043.0 0.40 1618.0 137.0 626
55.50 SWKS1426U55.5 1.10 -0.90 0.80 1450.0 1.00 1574.0 8.0 108
56.00 SWKS1420U56 0.80 0.05 0.50 1385.0 0.65 1447.0 1186.0 296
56.00 SWKS1426U56 1.00 -0.65 1.05 646.0 1.20 1507.0 53.0 63
56.50 SWKS1420U56.5 1.17 0.12 0.80 725.0 1.10 1678.0 1.0 325
56.50 SWKS1426U56.5 1.60 -0.35 1.30 1251.0 1.50 1419.0 16.0 37
57.00 SWKS1420U57 2.68 1.16 0.90 1835.0 1.85 1658.0 3.0 531
57.00 SWKS1426U57 2.15 0.00 1.60 1301.0 2.00 1471.0 30.0 74
57.50 SWKS1420U57.5 2.43 0.78 1.30 1610.0 2.30 1489.0 6.0 113
57.50 SWKS1426U57.5 3.50 1.45 1.85 1432.0 2.50 1502.0 36.0 49
58.00 SWKS1420U58 2.42 0.32 1.75 1713.0 2.80 1537.0 1.0 4
58.00 SWKS1426U58 2.40 0.00 2.10 1505.0 3.00 1302.0 0.0 0
58.50 SWKS1420U58.5 2.45 -0.10 2.25 1676.0 3.30 1506.0 20.0 20
58.50 SWKS1426U58.5 2.80 0.00 2.50 1693.0 3.10 1246.0 16.0 16
59.00 SWKS1420U59 3.30 0.30 2.70 1629.0 3.80 1516.0 1.0 27
59.00 SWKS1426U59 3.45 -0.95 2.90 1424.0 3.70 1213.0 1.0 26
59.50 SWKS1420U59.5 3.30 -0.20 3.20 1614.0 4.30 1491.0 10.0 10
59.50 SWKS1426U59.5 3.60 0.00 3.30 651.0 4.40 465.0 0.0 0
60.00 SWKS1420U60 5.10 1.10 3.70 1613.0 4.80 1510.0 8.0 19
60.00 SWKS1426U60 4.70 0.60 3.80 1151.0 4.90 966.0 1.0 64
60.50 SWKS1420U60.5 4.50 0.00 3.00 1351.0 6.40 716.0 0.0 0
60.50 SWKS1426U60.5 4.50 0.00 4.20 352.0 5.40 336.0 0.0 0
61.00 SWKS1420U61 5.00 0.00 3.50 1283.0 6.70 684.0 0.0 0
61.00 SWKS1426U61 5.00 0.00 4.70 371.0 5.90 361.0 0.0 0
61.50 SWKS1420U61.5 5.50 0.00 3.90 486.0 7.50 338.0 0.0 0
61.50 SWKS1426U61.5 5.50 0.00 5.20 362.0 6.40 383.0 0.0 0
62.00 SWKS1420U62 6.00 0.00 4.40 520.0 6.90 360.0 0.0 0
62.00 SWKS1426U62 6.00 0.00 5.70 349.0 6.90 368.0 0.0 0
62.50 SWKS1420U62.5 6.50 0.00 4.90 220.0 8.60 129.0 0.0 0
65.00 SWKS1420U65 8.20 -0.80 7.40 67.0 11.20 67.0 2.0 1
65.00 SWKS1426U65 9.00 0.00 8.70 975.0 9.80 1420.0 0.0 0
70.00 SWKS1420U70 14.00 0.00 12.70 26.0 14.90 35.0 0.0 0
75.00 SWKS1420U75 19.00 0.00 18.60 337.0 19.90 969.0 0.0 0
Trading Center