Semtech Corp $27.59

down -0.48


19/9/2014 04:00 PM  |  NASDAQ : SMTC  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 27.59
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.48 (-1.71 %)
Prev Close: 28.07
Open: 28.13
Bid: 27.58
Ask: 27.59
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SMTC Trend Analysis - it has underperformed the S&P 500 by 31%
Options:

Call Options: SMTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SMTC1418J15 11.00 0.00 11.00 373.0 14.90 315.0 0.0 0
16.00 SMTC1418J16 10.00 0.00 10.00 176.0 14.00 145.0 0.0 0
17.00 SMTC1418J17 9.00 0.00 9.00 182.0 12.90 130.0 0.0 0
18.00 SMTC1418J18 8.00 0.00 8.00 189.0 11.90 130.0 0.0 0
19.00 SMTC1418J19 7.70 0.00 7.70 160.0 10.50 120.0 0.0 0
20.00 SMTC1418J20 4.50 -1.50 6.00 69.0 9.90 69.0 1.0 1
21.00 SMTC1418J21 5.70 0.00 5.70 76.0 8.50 76.0 0.0 0
22.00 SMTC1418J22 4.70 0.00 4.70 221.0 6.50 146.0 0.0 0
23.00 SMTC1418J23 3.60 -0.80 4.40 110.0 5.50 540.0 16.0 16
24.00 SMTC1418J24 3.30 -0.10 3.40 96.0 4.50 250.0 5.0 5
25.00 SMTC1418J25 2.20 -0.25 2.45 359.0 3.50 793.0 14.0 123
26.00 SMTC1418J26 1.90 0.25 1.65 333.0 2.15 365.0 5.0 59
27.00 SMTC1418J27 1.11 0.00 1.10 25.0 1.25 48.0 2.0 91
28.00 SMTC1418J28 0.70 0.00 0.55 49.0 0.75 115.0 10.0 35
29.00 SMTC1418J29 0.40 0.15 0.25 94.0 0.45 168.0 2.0 12
30.00 SMTC1418J30 0.10 0.00 0.10 71.0 0.40 336.0 0.0 0
31.00 SMTC1418J31 0.05 0.00 0.05 33.0 0.30 263.0 0.0 0
32.00 SMTC1418J32 0.25 0.00 0.25 2.0 0.25 218.0 20.0 26
33.00 SMTC1418J33 0.25 0.00 0.00 0.0 0.25 293.0 0.0 0

Put Options: SMTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SMTC1418V15 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
16.00 SMTC1418V16 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
17.00 SMTC1418V17 0.25 0.00 0.05 11.0 0.25 118.0 0.0 0
18.00 SMTC1418V18 0.25 0.00 0.05 11.0 0.25 110.0 0.0 0
19.00 SMTC1418V19 0.25 0.00 0.05 11.0 0.25 232.0 0.0 0
20.00 SMTC1418V20 0.25 0.00 0.05 11.0 0.25 127.0 0.0 0
21.00 SMTC1418V21 0.15 -0.10 0.10 34.0 0.25 381.0 20.0 20
22.00 SMTC1418V22 0.25 0.00 0.05 22.0 0.25 437.0 0.0 0
23.00 SMTC1418V23 0.10 0.00 0.10 5.0 0.25 429.0 5.0 182
24.00 SMTC1418V24 0.36 0.31 0.05 37.0 0.25 392.0 2.0 2
25.00 SMTC1418V25 0.15 0.05 0.10 70.0 0.25 199.0 4.0 12
26.00 SMTC1418V26 0.92 0.67 0.25 20.0 0.40 216.0 8.0 16
27.00 SMTC1418V27 1.25 0.75 0.50 48.0 0.70 167.0 44.0 90
28.00 SMTC1418V28 1.50 0.55 0.95 53.0 1.15 63.0 20.0 20
29.00 SMTC1418V29 1.60 0.00 1.60 81.0 1.95 167.0 0.0 0
30.00 SMTC1418V30 1.70 0.00 1.70 1495.0 2.80 130.0 0.0 0
31.00 SMTC1418V31 2.80 0.00 2.80 289.0 4.00 98.0 0.0 0
32.00 SMTC1418V32 3.00 0.00 3.00 344.0 5.00 76.0 0.0 0
33.00 SMTC1418V33 4.30 0.00 4.30 1119.0 5.70 30.0 0.0 0
Trading Center