Semtech Corp $26.23

up +0.18


2/9/2014 02:00 PM  |  NASDAQ : SMTC  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 26.23
Trade Time: Sep 02 02:00 PM Eastern Daylight Time
Change: 0.18 (0.67 %)
Prev Close: 26.06
Open: 26.06
Bid: 26.22
Ask: 26.23
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 36%
Options:

Call Options: SMTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SMTC1420I14 11.00 0.00 9.90 600.0 14.40 281.0 0.0 0
15.00 SMTC1420I15 10.90 0.90 9.00 897.0 13.30 292.0 7.0 7
16.00 SMTC1420I16 7.50 0.00 7.90 32.0 12.40 32.0 0.0 0
17.00 SMTC1420I17 8.40 0.10 7.00 1193.0 11.30 312.0 9.0 9
18.00 SMTC1420I18 7.40 1.10 6.40 913.0 9.60 291.0 28.0 28
19.00 SMTC1420I19 6.50 0.30 5.00 734.0 9.30 302.0 5.0 10
20.00 SMTC1420I20 3.50 0.00 4.00 11.0 8.50 10.0 0.0 0
21.00 SMTC1420I21 5.20 1.90 3.00 1385.0 5.60 162.0 6.0 16
22.00 SMTC1420I22 3.10 0.65 1.90 1081.0 6.40 252.0 5.0 29
23.00 SMTC1420I23 2.80 0.00 0.90 1385.0 3.50 45.0 2.0 84
24.00 SMTC1420I24 1.40 -0.25 1.80 1219.0 2.55 71.0 6.0 191
25.00 SMTC1420I25 1.45 0.27 1.10 1395.0 1.60 39.0 6.0 589
26.00 SMTC1420I26 0.75 0.24 0.75 6.0 0.90 11.0 8.0 211
27.00 SMTC1420I27 0.35 0.00 0.30 107.0 0.45 134.0 28.0 400
28.00 SMTC1420I28 0.15 -0.45 0.10 44.0 0.30 224.0 52.0 85
29.00 SMTC1420I29 0.60 0.35 0.05 11.0 0.25 211.0 10.0 238
30.00 SMTC1420I30 0.30 0.20 0.05 11.0 0.10 75.0 5.0 102
31.00 SMTC1420I31 0.30 0.05 0.05 11.0 0.25 213.0 11.0 22
32.00 SMTC1420I32 0.30 0.05 0.05 11.0 0.50 253.0 12.0 34
33.00 SMTC1420I33 0.60 0.00 0.05 11.0 0.55 245.0 0.0 0
34.00 SMTC1420I34 0.25 0.00 0.05 11.0 0.50 263.0 0.0 0
35.00 SMTC1420I35 0.25 0.00 0.05 11.0 0.55 271.0 0.0 0
36.00 SMTC1420I36 0.25 0.00 0.05 11.0 0.55 177.0 0.0 0
37.00 SMTC1420I37 0.25 0.00 0.05 11.0 0.50 11.0 0.0 0
38.00 SMTC1420I38 0.25 0.00 0.05 11.0 0.50 11.0 0.0 0

Put Options: SMTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SMTC1420U14 0.25 0.00 0.05 11.0 0.55 480.0 0.0 0
15.00 SMTC1420U15 0.65 0.00 0.05 15.0 0.50 423.0 0.0 0
16.00 SMTC1420U16 0.25 0.00 0.05 11.0 0.50 469.0 0.0 0
17.00 SMTC1420U17 0.25 0.00 0.10 11.0 0.55 11.0 0.0 0
18.00 SMTC1420U18 0.35 0.10 0.05 11.0 0.50 536.0 11.0 10
19.00 SMTC1420U19 0.45 0.20 0.05 11.0 0.60 425.0 11.0 22
20.00 SMTC1420U20 0.10 -0.15 0.05 177.0 0.60 445.0 5.0 26
21.00 SMTC1420U21 0.30 0.05 0.10 3.0 0.25 320.0 6.0 72
22.00 SMTC1420U22 0.32 0.07 0.05 47.0 0.25 375.0 3.0 421
23.00 SMTC1420U23 0.20 -0.55 0.10 22.0 0.60 530.0 2.0 159
24.00 SMTC1420U24 0.46 0.41 0.05 518.0 0.60 769.0 12.0 87
25.00 SMTC1420U25 0.45 0.00 0.15 513.0 0.40 377.0 10.0 117
26.00 SMTC1420U26 0.50 -0.30 0.45 10.0 0.60 16.0 7.0 62
27.00 SMTC1420U27 1.15 -0.30 1.05 4.0 1.30 17.0 16.0 46
28.00 SMTC1420U28 2.25 0.75 1.75 51.0 2.25 198.0 10.0 10
29.00 SMTC1420U29 3.70 0.95 0.80 1385.0 3.30 105.0 8.0 8
30.00 SMTC1420U30 2.05 0.00 1.80 768.0 4.30 91.0 0.0 0
31.00 SMTC1420U31 3.10 0.00 2.60 81.0 7.10 33.0 0.0 0
32.00 SMTC1420U32 4.00 0.00 3.60 495.0 8.10 54.0 0.0 0
33.00 SMTC1420U33 5.00 0.00 4.70 33.0 9.30 38.0 0.0 0
34.00 SMTC1420U34 6.00 0.00 5.60 279.0 10.20 51.0 0.0 0
35.00 SMTC1420U35 7.00 0.00 6.60 56.0 11.20 38.0 0.0 0
36.00 SMTC1420U36 7.90 0.00 7.60 36.0 12.20 38.0 0.0 0
37.00 SMTC1420U37 8.90 0.00 8.60 36.0 13.20 38.0 0.0 0
38.00 SMTC1420U38 10.00 0.00 9.70 1010.0 14.20 120.0 0.0 0
Trading Center