Skyworks Solutions Inc $51.62

down -1.03


25/7/2014 01:49 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 51.62
Trade Time: Jul 25 01:49 PM Eastern Daylight Time
Change: -1.03 (-1.96 %)
Prev Close: 52.65
Open: 52.68
Bid: 51.60
Ask: 51.63
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 97%
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SWKS1425G33 19.40 0.00 18.30 720.0 19.20 1095.0 0.0 0
34.00 SWKS1425G34 18.20 0.00 17.30 199.0 18.80 436.0 0.0 0
35.00 SWKS1425G35 17.20 0.00 16.30 199.0 17.80 436.0 0.0 0
36.00 SWKS1425G36 16.50 0.00 15.30 199.0 16.80 436.0 0.0 0
37.00 SWKS1425G37 15.60 0.30 14.30 1205.0 15.80 1262.0 15.0 2
38.00 SWKS1425G38 16.20 1.90 13.30 1190.0 14.80 1264.0 2.0 2
39.00 SWKS1425G39 13.40 0.00 12.30 400.0 13.80 447.0 0.0 0
39.50 SWKS1425G39.5 12.90 0.00 11.80 409.0 13.30 447.0 0.0 0
40.00 SWKS1425G40 12.50 0.00 11.30 994.0 12.70 1274.0 3.0 3
40.50 SWKS1425G40.5 11.90 0.00 10.80 400.0 12.30 448.0 0.0 0
41.00 SWKS1425G41 7.40 -4.00 10.30 1100.0 11.80 1242.0 10.0 5
41.50 SWKS1425G41.5 10.90 0.00 9.80 400.0 11.30 448.0 0.0 0
42.00 SWKS1425G42 10.40 0.00 9.30 414.0 10.20 624.0 0.0 0
42.50 SWKS1425G42.5 10.40 0.50 8.80 1243.0 10.20 1262.0 2.0 2
43.00 SWKS1425G43 9.40 0.00 8.30 1071.0 8.80 380.0 10.0 9
43.50 SWKS1425G43.5 9.00 0.00 7.80 989.0 9.20 1275.0 11.0 11
44.00 SWKS1425G44 10.00 1.50 7.30 931.0 8.70 1274.0 50.0 56
44.50 SWKS1425G44.5 3.00 -5.00 6.80 1010.0 8.20 1274.0 25.0 25
45.00 SWKS1425G45 7.80 0.00 6.30 1248.0 7.70 1272.0 22.0 49
45.50 SWKS1425G45.5 6.95 -0.05 5.80 945.0 7.20 1296.0 17.0 12
46.00 SWKS1425G46 7.80 1.30 5.30 986.0 6.70 1475.0 1.0 179
46.50 SWKS1425G46.5 6.30 0.00 4.80 1120.0 6.20 1814.0 4.0 66
47.00 SWKS1425G47 6.20 0.30 4.30 877.0 5.70 1815.0 47.0 59
47.50 SWKS1425G47.5 5.10 -0.08 3.80 1520.0 4.30 515.0 2.0 111
48.00 SWKS1425G48 3.64 -1.06 3.50 129.0 4.00 984.0 13.0 520
48.50 SWKS1425G48.5 4.81 0.66 2.85 1652.0 4.20 1897.0 3.0 100
49.00 SWKS1425G49 2.80 -0.84 2.50 87.0 2.95 1411.0 21.0 178
49.50 SWKS1425G49.5 2.53 -1.87 1.85 982.0 2.30 654.0 1.0 69
50.00 SWKS1425G50 1.61 -1.09 1.35 1665.0 1.80 883.0 17.0 477
50.50 SWKS1425G50.5 1.15 -1.71 0.90 1052.0 1.45 1409.0 28.0 382
51.00 SWKS1425G51 1.89 0.00 0.45 854.0 1.00 1639.0 10.0 274
51.50 SWKS1425G51.5 0.25 -1.09 0.15 476.0 0.30 392.0 3.0 68
52.00 SWKS1425G52 0.11 -0.66 0.05 24.0 0.10 772.0 235.0 810
52.50 SWKS1425G52.5 0.50 0.00 0.05 572.0 0.15 1976.0 18.0 228
53.00 SWKS1425G53 0.04 -0.29 0.05 31.0 0.10 2021.0 54.0 350
53.50 SWKS1425G53.5 0.05 -0.11 0.05 1.0 0.10 770.0 22.0 338
54.00 SWKS1425G54 0.03 -0.07 0.05 10.0 0.05 497.0 13.0 1,240
54.50 SWKS1425G54.5 0.05 0.00 0.05 10.0 0.05 708.0 1.0 602
55.00 SWKS1425G55 0.05 0.02 0.05 10.0 0.15 1678.0 11.0 458
55.50 SWKS1425G55.5 0.05 0.00 0.05 10.0 0.15 1687.0 11.0 417
56.00 SWKS1425G56 0.05 0.00 0.05 10.0 0.15 1498.0 1.0 30
56.50 SWKS1425G56.5 0.05 0.00 0.05 10.0 0.15 1498.0 1.0 5
57.00 SWKS1425G57 0.02 0.00 0.05 10.0 0.15 733.0 11.0 11
57.50 SWKS1425G57.5 0.05 0.00 0.05 1.0 0.15 1506.0 10.0 11
60.00 SWKS1425G60 0.05 0.00 0.05 10.0 0.15 809.0 10.0 31
65.00 SWKS1425G65 0.05 -0.10 0.05 10.0 0.20 788.0 39.0 39

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SWKS1425S33 0.20 0.00 0.00 0.0 0.25 952.0 0.0 0
34.00 SWKS1425S34 0.20 0.00 0.00 0.0 0.25 507.0 0.0 0
35.00 SWKS1425S35 0.20 0.00 0.00 0.0 0.25 620.0 0.0 0
36.00 SWKS1425S36 0.20 0.00 0.00 0.0 0.25 637.0 0.0 0
37.00 SWKS1425S37 0.05 -0.20 0.05 10.0 0.25 1211.0 3.0 5
38.00 SWKS1425S38 0.10 -0.05 0.05 219.0 0.10 64.0 3.0 3
39.00 SWKS1425S39 0.25 0.00 0.05 15.0 0.25 1015.0 0.0 0
39.50 SWKS1425S39.5 0.06 -0.19 0.05 1431.0 0.15 1476.0 1.0 159
40.00 SWKS1425S40 0.05 -0.10 0.05 2150.0 0.20 1581.0 1.0 11
40.50 SWKS1425S40.5 0.25 0.00 0.05 3101.0 0.25 1094.0 20.0 29
41.00 SWKS1425S41 0.05 -0.20 0.15 837.0 0.25 1734.0 5.0 36
41.50 SWKS1425S41.5 0.22 -0.03 0.20 1143.0 0.25 1131.0 10.0 10
42.00 SWKS1425S42 0.05 -0.15 0.20 2740.0 0.15 746.0 15.0 16
42.50 SWKS1425S42.5 0.12 0.00 0.30 2656.0 0.20 1581.0 37.0 41
43.00 SWKS1425S43 0.14 0.00 0.05 4.0 0.05 520.0 37.0 132
43.50 SWKS1425S43.5 0.10 -0.10 0.10 20.0 0.25 1726.0 21.0 239
44.00 SWKS1425S44 0.05 -0.15 0.05 1.0 0.15 731.0 1.0 141
44.50 SWKS1425S44.5 0.10 -0.05 0.05 33.0 0.15 772.0 22.0 79
45.00 SWKS1425S45 0.05 -0.15 0.05 2.0 0.10 624.0 2.0 106
45.50 SWKS1425S45.5 0.05 -0.15 0.05 723.0 0.20 786.0 10.0 32
46.00 SWKS1425S46 0.05 -0.20 0.05 10.0 0.20 811.0 13.0 65
46.50 SWKS1425S46.5 0.05 0.00 0.05 11.0 0.25 974.0 39.0 57
47.00 SWKS1425S47 0.05 0.00 0.05 2.0 0.25 917.0 2.0 144
47.50 SWKS1425S47.5 0.10 0.05 0.05 10.0 0.25 948.0 37.0 60
48.00 SWKS1425S48 0.10 0.05 0.10 10.0 0.25 1033.0 16.0 135
48.50 SWKS1425S48.5 0.09 0.04 0.05 10.0 0.25 955.0 10.0 22
49.00 SWKS1425S49 0.05 0.00 0.05 10.0 0.25 1051.0 1.0 91
49.50 SWKS1425S49.5 0.05 0.00 0.05 10.0 0.20 921.0 1.0 59
50.00 SWKS1425S50 0.05 -0.03 0.05 10.0 0.05 457.0 1.0 161
50.50 SWKS1425S50.5 0.05 0.00 0.05 1.0 0.15 1156.0 2.0 106
51.00 SWKS1425S51 0.05 -0.06 0.05 36.0 0.10 1006.0 26.0 290
51.50 SWKS1425S51.5 0.10 -0.01 0.05 376.0 0.15 469.0 48.0 314
52.00 SWKS1425S52 0.43 0.23 0.35 46.0 0.55 686.0 92.0 381
52.50 SWKS1425S52.5 0.80 0.45 0.70 1883.0 1.00 1468.0 76.0 265
53.00 SWKS1425S53 1.40 0.85 1.25 137.0 1.50 752.0 439.0 1,255
53.50 SWKS1425S53.5 1.78 0.80 1.65 1397.0 2.00 60.0 33.0 2,719
54.00 SWKS1425S54 2.40 1.10 2.25 817.0 2.50 95.0 7.0 513
54.50 SWKS1425S54.5 1.75 0.00 1.90 2388.0 3.20 1028.0 32.0 96
55.00 SWKS1425S55 3.40 1.35 3.00 1679.0 3.50 69.0 245.0 478
55.50 SWKS1425S55.5 2.33 0.00 2.80 1215.0 4.20 823.0 1.0 1
56.00 SWKS1425S56 2.45 -0.55 3.80 1714.0 4.50 73.0 31.0 34
56.50 SWKS1425S56.5 2.30 -1.10 3.80 1842.0 5.20 627.0 5.0 6
57.00 SWKS1425S57 3.90 0.00 4.30 498.0 5.70 448.0 0.0 0
57.50 SWKS1425S57.5 4.40 0.00 4.80 498.0 6.20 448.0 0.0 0
60.00 SWKS1425S60 6.90 0.00 7.30 498.0 8.70 448.0 0.0 0
65.00 SWKS1425S65 11.50 0.00 12.20 1752.0 13.80 977.0 0.0 0
Trading Center