$23.22 -0.48 (-2.01%) Semtech Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 23.22
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.48 (-2.01%)
Prev Close: 23.70
Open: 23.77
Bid: 23.22
Ask: 23.23
Options:

Call Options: SMTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SMTC1422K16 5.80 0.00 5.50 397.0 9.70 314.0 0.0 0
17.00 SMTC1422K17 4.80 0.00 4.60 128.0 8.70 74.0 0.0 0
18.00 SMTC1422K18 3.80 0.00 3.60 144.0 7.70 74.0 0.0 0
19.00 SMTC1422K19 2.75 0.00 2.85 304.0 6.70 290.0 0.0 0
20.00 SMTC1422K20 2.00 0.00 2.05 432.0 5.80 10.0 0.0 0
21.00 SMTC1422K21 1.15 0.00 1.40 497.0 4.60 452.0 0.0 0
22.00 SMTC1422K22 1.65 0.95 0.10 830.0 4.40 465.0 10.0 10
23.00 SMTC1422K23 4.76 4.56 0.85 374.0 1.90 467.0 3.0 3
24.00 SMTC1422K24 0.65 0.20 0.25 11.0 1.40 459.0 5.0 5
25.00 SMTC1422K25 0.50 0.45 0.20 10.0 0.55 49.0 500.0 510
26.00 SMTC1422K26 0.05 0.00 0.15 10.0 0.75 520.0 0.0 0
27.00 SMTC1422K27 1.15 0.65 0.05 12.0 0.50 288.0 1.0 1
28.00 SMTC1422K28 0.50 0.00 0.05 10.0 0.50 163.0 0.0 0
29.00 SMTC1422K29 0.36 -0.14 0.05 21.0 1.10 443.0 50.0 21
30.00 SMTC1422K30 0.27 -0.23 0.05 21.0 0.25 266.0 50.0 69
31.00 SMTC1422K31 0.50 0.00 0.05 98.0 0.25 84.0 0.0 0
32.00 SMTC1422K32 1.40 0.00 0.05 21.0 1.00 346.0 0.0 0
33.00 SMTC1422K33 1.40 0.00 0.05 11.0 0.75 105.0 0.0 0
34.00 SMTC1422K34 1.40 0.00 0.05 11.0 1.00 245.0 0.0 0
35.00 SMTC1422K35 1.40 0.00 0.00 0.0 1.00 105.0 0.0 0
36.00 SMTC1422K36 1.35 0.00 0.00 0.0 0.25 198.0 0.0 0

Put Options: SMTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SMTC1422W16 1.40 0.00 0.00 0.0 1.00 382.0 0.0 0
17.00 SMTC1422W17 0.50 0.00 0.00 0.0 0.50 185.0 0.0 0
18.00 SMTC1422W18 0.50 0.00 0.05 17.0 1.10 387.0 0.0 0
19.00 SMTC1422W19 0.50 0.00 0.05 11.0 0.50 163.0 0.0 0
20.00 SMTC1422W20 0.05 0.00 0.05 14.0 0.50 383.0 0.0 0
21.00 SMTC1422W21 0.05 0.00 0.05 11.0 0.50 255.0 0.0 0
22.00 SMTC1422W22 0.05 0.00 0.15 10.0 0.65 40.0 0.0 0
23.00 SMTC1422W23 0.05 0.00 0.20 11.0 2.40 504.0 0.0 0
24.00 SMTC1422W24 1.45 0.95 0.15 856.0 1.45 32.0 3.0 0
25.00 SMTC1422W25 2.22 2.17 0.70 11.0 3.60 444.0 5.0 9
26.00 SMTC1422W26 2.82 1.42 0.80 564.0 4.20 447.0 5.0 5
27.00 SMTC1422W27 3.40 0.00 1.90 361.0 5.00 305.0 2.0 10
28.00 SMTC1422W28 3.10 0.00 2.80 352.0 6.00 230.0 0.0 0
29.00 SMTC1422W29 4.10 0.00 3.30 366.0 7.50 290.0 0.0 0
30.00 SMTC1422W30 4.50 0.00 4.30 107.0 8.50 61.0 0.0 0
31.00 SMTC1422W31 6.10 0.00 5.30 105.0 9.50 61.0 0.0 0
32.00 SMTC1422W32 6.40 0.00 6.30 70.0 10.50 45.0 0.0 0
33.00 SMTC1422W33 7.60 0.00 7.30 73.0 11.50 45.0 0.0 0
34.00 SMTC1422W34 8.20 0.00 8.30 73.0 12.40 45.0 0.0 0
35.00 SMTC1422W35 9.70 0.00 9.30 72.0 13.50 45.0 0.0 0
36.00 SMTC1422W36 10.50 0.00 10.30 340.0 14.60 274.0 0.0 0