$56.04 0.00 (0.00%) Skyworks Solutions Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 56.04
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 56.04
Open: 56.94
Bid: 57.25
Ask: 57.44
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 SWKS1431J36 18.40 0.00 18.40 385.0 21.70 37.0 0.0 0
37.00 SWKS1431J37 16.90 0.00 16.90 101.0 20.60 7.0 0.0 0
38.00 SWKS1431J38 16.10 0.00 16.10 101.0 19.60 16.0 0.0 0
39.00 SWKS1431J39 15.10 0.00 15.10 87.0 18.80 20.0 0.0 0
39.50 SWKS1431J39.5 14.80 0.00 14.80 41.0 18.10 1.0 0.0 0
40.00 SWKS1431J40 14.50 0.00 14.50 65.0 17.70 20.0 0.0 0
41.00 SWKS1431J41 13.40 0.00 13.40 55.0 16.70 20.0 0.0 0
42.00 SWKS1431J42 12.20 0.00 12.20 91.0 15.70 20.0 0.0 0
43.00 SWKS1431J43 11.30 0.00 11.30 101.0 14.60 1.0 0.0 0
44.00 SWKS1431J44 4.60 -6.20 9.90 94.0 12.50 34.0 10.0 10
45.00 SWKS1431J45 4.70 -4.60 9.30 101.0 12.60 4.0 1.0 1
45.50 SWKS1431J45.5 8.80 0.00 8.80 101.0 12.10 2.0 0.0 0
46.00 SWKS1431J46 5.90 -2.70 8.60 430.0 11.10 17.0 10.0 20
46.50 SWKS1431J46.5 7.80 0.00 7.80 56.0 11.20 20.0 0.0 0
47.00 SWKS1431J47 3.40 -4.70 8.10 255.0 9.40 10.0 1.0 51
47.50 SWKS1431J47.5 1.20 -6.30 7.50 4.0 9.10 1.0 1.0 1
48.00 SWKS1431J48 6.00 -0.80 6.80 685.0 8.60 34.0 5.0 24
48.50 SWKS1431J48.5 7.30 0.30 7.40 17.0 8.00 15.0 3.0 39
49.00 SWKS1431J49 4.10 -1.70 5.80 270.0 7.50 44.0 20.0 44
49.50 SWKS1431J49.5 2.90 -2.70 5.60 642.0 6.80 138.0 2.0 13
50.00 SWKS1431J50 7.00 2.00 5.00 644.0 6.20 44.0 1.0 73
50.50 SWKS1431J50.5 5.58 0.98 4.60 577.0 5.70 39.0 1.0 13
51.00 SWKS1431J51 6.30 2.10 4.20 1329.0 5.20 102.0 3.0 277
51.50 SWKS1431J51.5 5.68 2.08 3.60 590.0 4.70 28.0 23.0 45
52.00 SWKS1431J52 3.93 0.00 3.30 1351.0 4.20 94.0 38.0 271
52.50 SWKS1431J52.5 2.32 -0.38 2.70 1378.0 3.70 59.0 25.0 141
53.00 SWKS1431J53 3.22 0.97 2.25 1268.0 3.30 787.0 1.0 397
53.50 SWKS1431J53.5 2.90 0.00 1.80 1355.0 2.70 28.0 2.0 334
54.00 SWKS1431J54 2.00 0.00 1.50 1081.0 2.25 76.0 28.0 774
54.50 SWKS1431J54.5 2.00 1.00 1.00 944.0 2.10 747.0 10.0 848
55.00 SWKS1431J55 1.17 0.00 1.10 91.0 1.35 41.0 164.0 1,346
55.50 SWKS1431J55.5 0.80 0.00 0.60 1301.0 0.95 52.0 6.0 1,667
56.00 SWKS1431J56 0.54 0.00 0.35 42.0 0.60 28.0 76.0 1,531
56.50 SWKS1431J56.5 0.45 0.00 0.20 708.0 0.40 98.0 1.0 574
57.00 SWKS1431J57 0.20 0.00 0.15 46.0 0.25 136.0 7.0 1,499
57.50 SWKS1431J57.5 0.09 0.00 0.05 430.0 0.25 772.0 155.0 1,357
58.00 SWKS1431J58 0.10 0.00 0.05 91.0 0.20 1520.0 4.0 925
58.50 SWKS1431J58.5 0.10 0.05 0.05 1031.0 0.30 1620.0 1.0 413
59.00 SWKS1431J59 0.08 0.00 0.05 8.0 0.20 980.0 11.0 204
59.50 SWKS1431J59.5 0.05 0.00 0.05 196.0 0.15 1317.0 1.0 421
60.00 SWKS1431J60 0.15 0.00 0.05 100.0 0.15 1207.0 15.0 135
60.50 SWKS1431J60.5 0.40 0.25 0.05 31.0 0.15 1213.0 25.0 221
61.00 SWKS1431J61 0.15 0.00 0.05 15.0 0.15 1188.0 2.0 197
61.50 SWKS1431J61.5 0.30 0.15 0.05 15.0 0.15 1192.0 7.0 103
62.00 SWKS1431J62 0.56 0.41 0.05 5.0 0.15 906.0 1.0 177
62.50 SWKS1431J62.5 0.90 0.75 0.05 10.0 0.15 1088.0 10.0 10
63.00 SWKS1431J63 0.05 -0.10 0.05 15.0 0.15 1028.0 1.0 65
63.50 SWKS1431J63.5 0.80 0.65 0.05 31.0 0.15 999.0 3.0 3
64.00 SWKS1431J64 0.65 0.50 0.05 10.0 0.15 982.0 21.0 21
64.50 SWKS1431J64.5 0.15 0.10 0.05 10.0 0.05 129.0 1.0 9
65.00 SWKS1431J65 0.05 -0.10 0.05 2.0 0.15 453.0 2.0 2
70.00 SWKS1431J70 0.15 0.00 0.00 0.0 0.15 426.0 0.0 0
75.00 SWKS1431J75 0.15 0.00 0.00 0.0 0.15 488.0 0.0 0
80.00 SWKS1431J80 0.15 0.00 0.00 0.0 0.15 451.0 0.0 0

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 SWKS1431V36 0.15 0.00 0.05 10.0 0.15 828.0 0.0 0
37.00 SWKS1431V37 0.15 0.00 0.10 10.0 0.15 971.0 0.0 0
38.00 SWKS1431V38 0.15 0.00 0.15 10.0 0.15 986.0 0.0 0
39.00 SWKS1431V39 0.55 0.40 0.05 88.0 0.15 828.0 2.0 2
39.50 SWKS1431V39.5 0.15 0.00 0.00 0.0 0.15 399.0 0.0 0
40.00 SWKS1431V40 0.15 0.10 0.05 134.0 0.05 91.0 1.0 1
41.00 SWKS1431V41 0.37 0.22 0.05 230.0 0.15 828.0 20.0 20
42.00 SWKS1431V42 0.15 0.00 0.10 93.0 0.15 831.0 0.0 0
43.00 SWKS1431V43 0.13 -0.02 0.10 324.0 0.15 828.0 20.0 30
44.00 SWKS1431V44 0.15 0.00 0.05 21.0 0.15 826.0 0.0 0
45.00 SWKS1431V45 0.47 0.32 0.05 174.0 0.15 831.0 7.0 12
45.50 SWKS1431V45.5 0.15 0.00 0.05 147.0 0.15 557.0 0.0 0
46.00 SWKS1431V46 0.13 -0.02 0.05 376.0 0.15 455.0 20.0 44
46.50 SWKS1431V46.5 0.21 0.06 0.05 15.0 0.15 419.0 5.0 5
47.00 SWKS1431V47 0.55 0.40 0.05 10.0 0.15 392.0 53.0 88
47.50 SWKS1431V47.5 0.15 0.00 0.05 10.0 0.15 399.0 10.0 14
48.00 SWKS1431V48 0.14 -0.01 0.05 10.0 0.15 416.0 5.0 131
48.50 SWKS1431V48.5 1.00 0.75 0.05 21.0 0.25 655.0 3.0 8
49.00 SWKS1431V49 0.15 0.00 0.05 10.0 0.15 299.0 5.0 97
49.50 SWKS1431V49.5 0.37 0.22 0.05 84.0 0.15 402.0 5.0 67
50.00 SWKS1431V50 0.15 0.00 0.05 251.0 0.15 396.0 1.0 127
50.50 SWKS1431V50.5 0.45 0.30 0.05 634.0 0.15 527.0 13.0 143
51.00 SWKS1431V51 0.05 -0.10 0.05 39.0 0.15 570.0 8.0 125
51.50 SWKS1431V51.5 0.30 0.15 0.05 26.0 0.15 1199.0 3.0 142
52.00 SWKS1431V52 0.12 -0.03 0.05 195.0 0.15 1122.0 50.0 145
52.50 SWKS1431V52.5 0.05 -0.10 0.05 30.0 0.15 610.0 34.0 774
53.00 SWKS1431V53 0.10 -0.10 0.10 688.0 0.20 680.0 20.0 439
53.50 SWKS1431V53.5 0.30 0.05 0.05 65.0 0.25 723.0 21.0 844
54.00 SWKS1431V54 0.15 0.00 0.05 22.0 0.25 891.0 21.0 235
54.50 SWKS1431V54.5 0.35 0.00 0.05 346.0 0.35 1161.0 14.0 321
55.00 SWKS1431V55 0.31 0.00 0.15 190.0 0.25 147.0 153.0 463
55.50 SWKS1431V55.5 0.45 0.00 0.25 190.0 0.35 52.0 342.0 794
56.00 SWKS1431V56 0.65 0.00 0.45 305.0 0.60 131.0 14.0 265
56.50 SWKS1431V56.5 1.23 0.00 0.75 62.0 1.10 1390.0 4.0 114
57.00 SWKS1431V57 1.95 0.00 0.85 1116.0 1.65 772.0 4.0 409
57.50 SWKS1431V57.5 1.60 0.65 0.95 1143.0 2.40 894.0 20.0 116
58.00 SWKS1431V58 1.94 0.99 0.95 1461.0 2.90 799.0 1.0 205
58.50 SWKS1431V58.5 3.37 2.07 1.30 874.0 3.40 163.0 20.0 98
59.00 SWKS1431V59 4.20 1.95 2.25 1409.0 3.90 1051.0 2.0 103
59.50 SWKS1431V59.5 4.20 2.05 2.15 1041.0 4.40 165.0 13.0 64
60.00 SWKS1431V60 4.40 0.00 2.60 1612.0 4.90 836.0 10.0 168
60.50 SWKS1431V60.5 4.10 1.10 3.00 784.0 5.40 136.0 11.0 54
61.00 SWKS1431V61 5.20 1.20 4.00 609.0 5.90 109.0 30.0 30
61.50 SWKS1431V61.5 3.90 0.00 3.90 294.0 6.40 52.0 0.0 0
62.00 SWKS1431V62 4.40 0.00 4.40 214.0 6.90 99.0 0.0 0
62.50 SWKS1431V62.5 4.80 0.00 4.80 572.0 7.90 75.0 0.0 0
63.00 SWKS1431V63 5.40 0.00 5.40 260.0 8.50 116.0 0.0 0
63.50 SWKS1431V63.5 5.80 0.00 5.80 99.0 9.40 50.0 0.0 0
64.00 SWKS1431V64 6.30 0.00 6.30 219.0 9.70 30.0 0.0 0
64.50 SWKS1431V64.5 6.70 0.00 6.70 204.0 9.80 36.0 0.0 0
65.00 SWKS1431V65 7.20 0.00 7.20 205.0 10.00 31.0 0.0 0
70.00 SWKS1431V70 12.30 0.00 12.30 50.0 15.80 36.0 0.0 0
75.00 SWKS1431V75 17.30 0.00 17.30 21.0 21.10 1.0 0.0 0
80.00 SWKS1431V80 22.30 0.00 22.30 260.0 25.90 31.0 0.0 0