$23.81 +0.59 (2.54%) Semtech Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 23.81
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.59 (2.54%)
Prev Close: 23.22
Open: 23.54
Bid: 23.81
Ask: 23.82
Options:

Call Options: SMTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SMTC1422K16 5.50 0.00 5.70 334.0 9.80 330.0 0.0 0
17.00 SMTC1422K17 4.60 0.00 4.70 73.0 8.80 63.0 0.0 0
18.00 SMTC1422K18 3.60 0.00 3.70 75.0 7.80 63.0 0.0 0
19.00 SMTC1422K19 2.85 0.00 2.70 341.0 6.80 275.0 0.0 0
20.00 SMTC1422K20 2.05 0.00 1.80 379.0 5.90 311.0 0.0 0
21.00 SMTC1422K21 1.40 0.00 1.55 504.0 5.00 457.0 0.0 0
22.00 SMTC1422K22 1.65 1.55 1.95 116.0 3.70 486.0 10.0 10
23.00 SMTC1422K23 4.76 3.91 1.35 33.0 1.55 35.0 3.0 3
24.00 SMTC1422K24 0.60 0.35 0.80 63.0 1.00 46.0 10.0 5
25.00 SMTC1422K25 0.50 0.30 0.45 40.0 0.65 76.0 3.0 510
26.00 SMTC1422K26 0.15 0.00 0.20 70.0 0.40 87.0 0.0 0
27.00 SMTC1422K27 1.15 0.65 0.05 12.0 0.45 321.0 1.0 1
28.00 SMTC1422K28 0.50 0.00 0.05 10.0 0.35 283.0 0.0 0
29.00 SMTC1422K29 0.36 -0.74 0.05 21.0 0.30 263.0 50.0 21
30.00 SMTC1422K30 0.27 0.02 0.05 21.0 0.30 255.0 50.0 69
31.00 SMTC1422K31 0.25 0.00 0.05 98.0 0.30 245.0 0.0 0
32.00 SMTC1422K32 1.00 0.00 0.05 21.0 0.30 185.0 0.0 0
33.00 SMTC1422K33 0.75 0.00 0.05 11.0 0.30 186.0 0.0 0
34.00 SMTC1422K34 1.00 0.00 0.05 11.0 0.30 95.0 0.0 0
35.00 SMTC1422K35 1.00 0.00 0.00 0.0 0.30 97.0 0.0 0
36.00 SMTC1422K36 0.25 0.00 0.00 0.0 0.30 215.0 0.0 0

Put Options: SMTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SMTC1422W16 1.00 0.00 0.00 0.0 0.30 219.0 0.0 0
17.00 SMTC1422W17 0.50 0.00 0.00 0.0 0.30 185.0 0.0 0
18.00 SMTC1422W18 1.10 0.00 0.05 17.0 0.30 169.0 0.0 0
19.00 SMTC1422W19 0.50 0.00 0.05 11.0 0.35 219.0 0.0 0
20.00 SMTC1422W20 0.50 0.00 0.05 14.0 0.40 224.0 0.0 0
21.00 SMTC1422W21 0.05 0.00 0.10 10.0 1.15 431.0 0.0 0
22.00 SMTC1422W22 0.15 0.00 0.25 219.0 0.45 41.0 0.0 0
23.00 SMTC1422W23 0.20 0.00 0.50 168.0 0.80 74.0 0.0 0
24.00 SMTC1422W24 1.45 0.00 0.95 114.0 1.20 35.0 3.0 3
25.00 SMTC1422W25 2.22 1.52 1.60 48.0 1.80 20.0 5.0 9
26.00 SMTC1422W26 2.82 2.02 0.35 722.0 4.80 443.0 5.0 5
27.00 SMTC1422W27 3.40 1.50 2.35 447.0 5.60 423.0 2.0 10
28.00 SMTC1422W28 2.80 0.00 2.20 360.0 6.40 260.0 0.0 0
29.00 SMTC1422W29 3.30 0.00 3.30 89.0 7.40 61.0 0.0 0
30.00 SMTC1422W30 4.30 0.00 4.20 74.0 8.40 56.0 0.0 0
31.00 SMTC1422W31 5.30 0.00 5.20 71.0 9.40 61.0 0.0 0
32.00 SMTC1422W32 6.30 0.00 6.20 58.0 10.40 50.0 0.0 0
33.00 SMTC1422W33 7.30 0.00 7.20 57.0 11.40 50.0 0.0 0
34.00 SMTC1422W34 8.30 0.00 8.20 57.0 12.40 50.0 0.0 0
35.00 SMTC1422W35 9.30 0.00 9.20 55.0 13.40 50.0 0.0 0
36.00 SMTC1422W36 10.30 0.00 10.20 326.0 14.40 249.0 0.0 0