CIRRUS LOGIC INC

(NASDAQ: CRUS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
23.99Down-0.66-2.68%Today's Close  |  22.90 -1.00 -4.54% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.CRUS4GPC015000 NA NA NA NA 8.200 10.1 NA NA
16.000 126.2.CRUS4GPC016000 NA NA NA NA 7.700 9 NA NA
16.500 126.2.CRUS4GPC016500 NA NA NA NA 7.300 8.3 NA NA
17.000 126.2.CRUS4GPC017000 NA NA NA NA 6.800 7.8 NA NA
17.500 126.2.CRUS4GPC017500 NA NA NA NA 6.300 7.3 NA NA
18.000 126.2.CRUS4GPC018000 NA NA NA NA 5.800 6.9 NA NA
18.500 126.2.CRUS4GPC018500 NA NA NA NA 5.300 6.4 NA NA
19.000 126.2.CRUS4GPC019000 NA NA NA NA 4.900 5.9 NA NA
19.500 126.2.CRUS4GPC019500 NA NA NA NA 4.400 5.3 NA NA
20.000 126.2.CRUS4GPC020000 NA NA NA NA 3.900 4.8 NA NA
20.500 126.2.CRUS4GPC020500 3.60 +3.60 NA 0.91 3.500 4.4 6 6
21.000 126.2.CRUS4GPC021000 NA NA NA NA 3.000 3.6 NA NA
21.500 126.2.CRUS4GPC021500 3.10 +0.82 +35.96% 0.61 2.600 3.1 3 3
22.000 126.2.CRUS4GPC022000 2.40 +0.40 +20.00% 0.56 2.200 2.55 19 17
22.500 126.2.CRUS4GPC022500 2.02 +0.32 +18.82% 0.61 1.850 2.1 5 39
23.000 126.2.CRUS4GPC023000 1.65 +0.20 +13.79% 0.71 1.550 1.7 56 182
23.500 126.2.CRUS4GPC023500 1.40 -0.50 -26.32% 0.91 1.200 1.4 64 281
24.000 126.2.CRUS4GPC024000 1.10 -0.48 -30.38% 1.1 0.950 1.1 508 1,206
24.500 126.2.CRUS4GPC024500 0.83 -0.36 -30.25% 0.9 0.750 0.9 287 1,580
25.000 126.2.CRUS4GPC025000 0.65 -0.29 -30.85% 0.7 0.550 0.7 131 1,108
25.500 126.2.CRUS4GPC025500 0.47 -0.28 -37.33% 0.55 0.400 0.55 25 139
26.000 126.2.CRUS4GPC026000 0.36 -0.22 -37.93% 0.4 0.300 0.4 421 342
26.500 126.2.CRUS4GPC026500 0.25 -0.15 -37.50% 0.3 0.200 0.3 285 347
27.000 126.2.CRUS4GPC027000 0.15 -0.12 -44.44% 0.2 0.150 0.2 269 211
27.500 126.2.CRUS4GPC027500 0.10 -0.11 -52.38% 0.2 0.100 0.2 10 84
28.000 126.2.CRUS4GPC028000 0.09 -0.07 -43.75% 0.1 0.050 0.1 110 89
28.500 126.2.CRUS4GPC028500 0.10 unch unch 0.15 NA 0.15 1 30
29.000 126.2.CRUS4GPC029000 NA NA NA NA NA 0.15 NA NA
29.500 126.2.CRUS4GPC029500 0.05 +0.05 NA 0.1 NA 0.1 1 1
30.000 126.2.CRUS4GPC030000 NA NA NA NA NA 0.1 NA NA
30.500 126.2.CRUS4GPC030500 NA NA NA NA NA 0.1 NA NA
31.000 126.2.CRUS4GPC031000 NA NA NA NA NA 0.05 NA NA
31.500 126.2.CRUS4GPC031500 NA NA NA NA NA 0.05 NA NA
32.000 126.2.CRUS4GPC032000 NA NA NA NA NA 0.05 NA NA
32.500 126.2.CRUS4GPC032500 NA NA NA NA NA 0.05 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.CRUS4SPC015000 NA NA NA NA NA 0.05 NA NA
16.000 126.2.CRUS4SPC016000 NA NA NA NA NA 0.05 NA NA
16.500 126.2.CRUS4SPC016500 0.05 +0.05 NA 0.05 NA 0.05 20 20
17.000 126.2.CRUS4SPC017000 0.05 +0.05 NA 0.05 NA 0.05 65 65
17.500 126.2.CRUS4SPC017500 0.05 +0.05 NA 0.05 NA 0.05 25 25
18.000 126.2.CRUS4SPC018000 NA NA NA NA NA 0.05 NA NA
18.500 126.2.CRUS4SPC018500 NA NA NA NA NA 0.1 NA NA
19.000 126.2.CRUS4SPC019000 0.05 unch unch 0.1 NA 0.1 25 27
19.500 126.2.CRUS4SPC019500 0.20 -0.08 -28.57% 0.1 NA 0.1 10 20
20.000 126.2.CRUS4SPC020000 0.30 +0.15 +100.00% 0.1 NA 0.1 2 27
20.500 126.2.CRUS4SPC020500 0.10 unch unch 0.2 0.050 0.2 11 66
21.000 126.2.CRUS4SPC021000 0.15 unch unch 0.2 0.100 0.2 121 532
21.500 126.2.CRUS4SPC021500 0.26 +0.11 +73.33% 0.25 0.200 0.25 75 259
22.000 126.2.CRUS4SPC022000 0.35 +0.10 +40.00% 0.4 0.300 0.4 1,764 970
22.500 126.2.CRUS4SPC022500 0.45 +0.10 +28.57% 0.5 0.400 0.5 1,932 606
23.000 126.2.CRUS4SPC023000 0.60 +0.14 +30.43% 0.65 0.550 0.65 160 181
23.500 126.2.CRUS4SPC023500 0.81 +0.17 +26.56% 0.9 0.750 0.9 151 287
24.000 126.2.CRUS4SPC024000 1.05 +0.33 +45.83% 1.09 1.000 1.1 129 323
24.500 126.2.CRUS4SPC024500 1.20 +0.15 +14.29% 0.89 1.250 1.4 51 390
25.000 126.2.CRUS4SPC025000 1.53 +0.33 +27.50% 0.69 1.550 1.7 67 226
25.500 126.2.CRUS4SPC025500 2.01 +0.01 +0.50% 0.59 1.950 2.1 5 40
26.000 126.2.CRUS4SPC026000 2.33 +0.13 +5.91% 0.49 2.150 2.5 4 14
26.500 126.2.CRUS4SPC026500 2.56 +2.56 NA 0.39 2.550 2.9 1 NA
27.000 126.2.CRUS4SPC027000 2.70 -1.20 -30.77% 0.39 2.950 3.4 1 88
27.500 126.2.CRUS4SPC027500 NA NA NA NA 3.400 3.8 NA NA
28.000 126.2.CRUS4SPC028000 NA NA NA NA 3.400 4.3 NA NA
28.500 126.2.CRUS4SPC028500 NA NA NA NA 3.800 4.8 NA NA
29.000 126.2.CRUS4SPC029000 NA NA NA NA 4.300 5.3 NA NA
29.500 126.2.CRUS4SPC029500 NA NA NA NA 4.800 5.8 NA NA
30.000 126.2.CRUS4SPC030000 NA NA NA NA 5.200 6.3 NA NA
30.500 126.2.CRUS4SPC030500 NA NA NA NA 5.700 6.8 NA NA
31.000 126.2.CRUS4SPC031000 NA NA NA NA 6.200 7.2 NA NA
31.500 126.2.CRUS4SPC031500 NA NA NA NA 6.700 7.7 NA NA
32.000 126.2.CRUS4SPC032000 NA NA NA NA 7.200 8.2 NA NA
32.500 126.2.CRUS4SPC032500 NA NA NA NA 7.700 8.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:10 PM ET