$55.04 -0.30 (-0.54%) Skyworks Solutions Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 55.04
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.30 (-0.54%)
Prev Close: 55.34
Open: 55.14
Bid: 55.01
Ask: 55.03
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 SWKS1431J36 17.50 0.00 18.00 116.0 19.90 21.0 0.0 0
37.00 SWKS1431J37 16.50 0.00 17.30 11.0 18.70 11.0 0.0 0
38.00 SWKS1431J38 15.50 0.00 16.40 11.0 17.70 11.0 0.0 0
39.00 SWKS1431J39 14.50 0.00 15.30 11.0 16.70 11.0 0.0 0
40.00 SWKS1431J40 13.80 0.00 14.30 11.0 15.70 11.0 0.0 0
41.00 SWKS1431J41 12.50 0.00 13.30 11.0 14.70 11.0 0.0 0
42.00 SWKS1431J42 11.70 0.00 12.30 11.0 13.70 11.0 0.0 0
43.00 SWKS1431J43 10.70 0.00 11.40 56.0 12.70 30.0 0.0 0
44.00 SWKS1431J44 4.60 -5.40 10.40 746.0 11.80 520.0 10.0 10
45.00 SWKS1431J45 4.70 -4.40 9.40 46.0 10.80 30.0 1.0 1
45.50 SWKS1431J45.5 8.60 0.00 8.90 46.0 10.30 30.0 0.0 0
46.00 SWKS1431J46 5.90 -2.30 8.40 667.0 9.80 506.0 10.0 20
46.50 SWKS1431J46.5 7.70 0.00 7.90 47.0 9.30 29.0 0.0 0
47.00 SWKS1431J47 3.40 -3.60 7.40 697.0 8.80 312.0 1.0 51
47.50 SWKS1431J47.5 1.20 -5.40 6.90 123.0 8.30 78.0 1.0 1
48.00 SWKS1431J48 6.00 -0.10 6.40 658.0 7.80 443.0 5.0 24
48.50 SWKS1431J48.5 7.30 0.00 6.10 583.0 7.30 445.0 3.0 39
49.00 SWKS1431J49 4.10 -1.10 5.50 660.0 6.80 486.0 20.0 44
49.50 SWKS1431J49.5 2.90 -1.80 5.00 601.0 6.30 471.0 2.0 13
50.00 SWKS1431J50 5.28 -0.12 4.70 546.0 5.80 406.0 1.0 72
50.50 SWKS1431J50.5 5.58 0.00 4.10 663.0 5.40 599.0 1.0 13
51.00 SWKS1431J51 5.00 0.00 3.70 792.0 4.50 243.0 11.0 277
51.50 SWKS1431J51.5 2.76 -1.04 3.30 1145.0 4.20 895.0 2.0 66
52.00 SWKS1431J52 3.29 -0.37 2.90 1113.0 3.60 803.0 12.0 287
52.50 SWKS1431J52.5 2.75 -0.20 2.50 654.0 3.10 549.0 10.0 141
53.00 SWKS1431J53 2.42 -0.42 2.10 1426.0 2.70 619.0 6.0 396
53.50 SWKS1431J53.5 1.99 -0.80 1.90 1020.0 2.30 477.0 39.0 372
54.00 SWKS1431J54 1.61 -0.62 1.60 1113.0 1.90 241.0 15.0 812
54.50 SWKS1431J54.5 1.25 -0.45 1.20 991.0 1.55 239.0 66.0 838
55.00 SWKS1431J55 1.15 -0.65 1.05 969.0 1.30 457.0 77.0 1,432
55.50 SWKS1431J55.5 1.00 -0.13 0.90 80.0 1.05 570.0 230.0 1,674
56.00 SWKS1431J56 0.70 -0.25 0.65 719.0 0.85 531.0 140.0 1,747
56.50 SWKS1431J56.5 0.58 -0.22 0.45 1683.0 0.65 706.0 58.0 460
57.00 SWKS1431J57 0.49 -0.26 0.40 369.0 0.55 917.0 237.0 1,411
57.50 SWKS1431J57.5 0.40 -0.20 0.30 300.0 0.45 790.0 288.0 1,408
58.00 SWKS1431J58 0.25 -0.25 0.20 953.0 0.35 17.0 203.0 845
58.50 SWKS1431J58.5 0.35 0.00 0.10 2123.0 0.50 1115.0 27.0 413
59.00 SWKS1431J59 0.30 0.20 0.10 1043.0 0.30 5.0 8.0 198
59.50 SWKS1431J59.5 0.30 0.13 0.05 476.0 0.45 983.0 10.0 431
60.00 SWKS1431J60 0.15 0.00 0.05 618.0 0.35 989.0 15.0 135
60.50 SWKS1431J60.5 0.40 0.35 0.05 31.0 0.35 931.0 25.0 221
61.00 SWKS1431J61 0.15 0.10 0.05 15.0 0.40 968.0 2.0 197
61.50 SWKS1431J61.5 0.30 0.25 0.05 15.0 0.30 849.0 7.0 103
62.00 SWKS1431J62 0.56 0.31 0.05 5.0 0.50 1074.0 1.0 177
62.50 SWKS1431J62.5 0.90 0.65 0.05 10.0 0.50 1103.0 10.0 10
63.00 SWKS1431J63 0.05 0.00 0.05 15.0 0.25 780.0 1.0 65
63.50 SWKS1431J63.5 0.80 0.55 0.05 31.0 0.50 936.0 3.0 3
64.00 SWKS1431J64 0.65 0.40 0.05 10.0 0.50 881.0 21.0 21
64.50 SWKS1431J64.5 0.15 -0.10 0.05 10.0 0.25 636.0 1.0 9

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 SWKS1431V36 0.20 0.00 0.05 10.0 0.20 425.0 0.0 0
37.00 SWKS1431V37 0.25 0.00 0.10 10.0 0.50 508.0 0.0 0
38.00 SWKS1431V38 0.25 0.00 0.15 10.0 0.25 307.0 0.0 0
39.00 SWKS1431V39 0.55 0.30 0.05 88.0 0.30 651.0 2.0 2
40.00 SWKS1431V40 0.15 -0.10 0.05 134.0 0.25 295.0 1.0 1
41.00 SWKS1431V41 0.37 0.12 0.05 230.0 0.25 507.0 20.0 20
42.00 SWKS1431V42 0.25 0.00 0.10 93.0 0.25 318.0 0.0 0
43.00 SWKS1431V43 0.13 -0.12 0.10 324.0 0.25 520.0 20.0 30
44.00 SWKS1431V44 0.25 0.00 0.05 21.0 0.40 444.0 0.0 0
45.00 SWKS1431V45 0.47 0.22 0.05 174.0 0.30 670.0 7.0 12
45.50 SWKS1431V45.5 0.25 0.00 0.05 147.0 0.25 280.0 0.0 0
46.00 SWKS1431V46 0.13 -0.12 0.05 376.0 0.25 823.0 20.0 44
46.50 SWKS1431V46.5 0.21 0.16 0.05 15.0 0.30 842.0 5.0 5
47.00 SWKS1431V47 0.55 0.50 0.05 10.0 0.35 872.0 53.0 88
47.50 SWKS1431V47.5 0.15 0.10 0.05 10.0 0.45 1026.0 10.0 14
48.00 SWKS1431V48 0.14 0.09 0.05 10.0 0.45 1054.0 5.0 131
48.50 SWKS1431V48.5 1.00 0.95 0.05 21.0 0.35 857.0 3.0 8
49.00 SWKS1431V49 0.15 0.00 0.05 10.0 0.40 996.0 5.0 97
49.50 SWKS1431V49.5 0.37 0.27 0.05 21.0 0.50 1094.0 5.0 67
50.00 SWKS1431V50 0.27 0.17 0.05 1.0 0.45 1016.0 5.0 127
50.50 SWKS1431V50.5 0.45 0.35 0.05 16.0 0.50 1075.0 13.0 143
51.00 SWKS1431V51 0.45 0.00 0.10 768.0 0.45 1055.0 10.0 125
51.50 SWKS1431V51.5 0.30 0.15 0.15 802.0 0.45 1078.0 3.0 139
52.00 SWKS1431V52 0.36 0.01 0.15 986.0 0.45 970.0 2.0 143
52.50 SWKS1431V52.5 0.70 0.45 0.30 672.0 0.55 1467.0 48.0 719
53.00 SWKS1431V53 0.50 -0.05 0.35 1061.0 0.60 1151.0 3.0 383
53.50 SWKS1431V53.5 0.65 0.00 0.50 682.0 0.65 739.0 182.0 696
54.00 SWKS1431V54 0.83 -0.02 0.65 415.0 0.95 892.0 11.0 165
54.50 SWKS1431V54.5 1.07 0.32 0.80 1283.0 1.10 828.0 66.0 63
55.00 SWKS1431V55 1.30 0.15 1.05 364.0 1.30 713.0 24.0 141
55.50 SWKS1431V55.5 1.75 0.55 1.30 340.0 1.55 479.0 13.0 631
56.00 SWKS1431V56 2.00 0.05 1.60 369.0 2.15 946.0 109.0 59
56.50 SWKS1431V56.5 2.15 0.00 1.90 816.0 2.50 813.0 2.0 113
57.00 SWKS1431V57 4.20 2.15 2.15 1505.0 2.90 954.0 11.0 258
57.50 SWKS1431V57.5 11.70 9.50 2.40 1595.0 3.40 960.0 1.0 96
58.00 SWKS1431V58 3.23 0.73 2.80 1557.0 3.80 941.0 150.0 60
58.50 SWKS1431V58.5 9.69 6.84 3.20 1541.0 4.30 944.0 20.0 98
59.00 SWKS1431V59 4.20 1.00 3.60 1400.0 4.70 564.0 2.0 102
59.50 SWKS1431V59.5 4.20 0.80 4.00 873.0 5.20 348.0 13.0 64
60.00 SWKS1431V60 4.68 0.48 4.40 966.0 5.70 351.0 2.0 172
60.50 SWKS1431V60.5 4.10 -0.40 4.90 858.0 6.20 345.0 11.0 54
61.00 SWKS1431V61 5.20 0.20 5.40 859.0 6.90 524.0 30.0 30
61.50 SWKS1431V61.5 5.50 0.00 5.90 189.0 7.10 58.0 0.0 0
62.00 SWKS1431V62 6.00 0.00 6.40 186.0 7.60 58.0 0.0 0
62.50 SWKS1431V62.5 6.40 0.00 6.90 142.0 8.10 58.0 0.0 0
63.00 SWKS1431V63 6.90 0.00 7.40 183.0 8.60 53.0 0.0 0
63.50 SWKS1431V63.5 7.20 0.00 7.90 33.0 9.20 26.0 0.0 0
64.00 SWKS1431V64 7.70 0.00 8.40 33.0 9.60 22.0 0.0 0
64.50 SWKS1431V64.5 8.20 0.00 8.90 166.0 10.20 45.0 0.0 0