Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-31)Premium Content

Semtech Corp (SMTC)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 170421C00026000 C 04/21/17 26.0 5.90 10.50
SMTC 170421C00027000 C 04/21/17 27.0 5.50 9.50
SMTC 170421C00028000 C 04/21/17 28.0 4.90 7.40
SMTC 170421C00029000 C 04/21/17 29.0 3.40 6.10
SMTC 170421C00030000 C 04/21/17 30.0 3.60 4.80
SMTC 170421C00031000 C 04/21/17 31.0 1.10 5.50
SMTC 170421C00032000 C 04/21/17 32.0 2.40 2.70
SMTC 170421C00033000 C 04/21/17 33.0 1.40 1.95
SMTC 170421C00034000 C 04/21/17 34.0 1.00 1.30
SMTC 170421C00035000 C 04/21/17 35.0 0.55 0.80
SMTC 170421C00036000 C 04/21/17 36.0 0.30 0.50
SMTC 170421C00037000 C 04/21/17 37.0 0.10 0.35
SMTC 170421C00038000 C 04/21/17 38.0 0.00 0.25
SMTC 170421C00039000 C 04/21/17 39.0 0.00 0.20
SMTC 170421C00040000 C 04/21/17 40.0 0.00 0.20
SMTC 170421C00041000 C 04/21/17 41.0 0.00 0.15
SMTC 170421C00042000 C 04/21/17 42.0 0.00 0.15
SMTC 170421C00043000 C 04/21/17 43.0 0.00 0.15
SMTC 170421C00044000 C 04/21/17 44.0 0.00 0.15
SMTC 170421P00026000 P 04/21/17 26.0 0.00 0.20
SMTC 170421P00027000 P 04/21/17 27.0 0.00 0.05
SMTC 170421P00028000 P 04/21/17 28.0 0.00 0.20
SMTC 170421P00029000 P 04/21/17 29.0 0.00 0.70
SMTC 170421P00030000 P 04/21/17 30.0 0.00 0.20
SMTC 170421P00031000 P 04/21/17 31.0 0.05 0.30
SMTC 170421P00032000 P 04/21/17 32.0 0.25 0.40
SMTC 170421P00033000 P 04/21/17 33.0 0.45 0.60
SMTC 170421P00034000 P 04/21/17 34.0 0.75 1.05
SMTC 170421P00035000 P 04/21/17 35.0 1.30 1.60
SMTC 170421P00036000 P 04/21/17 36.0 2.05 2.25
SMTC 170421P00037000 P 04/21/17 37.0 2.55 3.20
SMTC 170421P00038000 P 04/21/17 38.0 2.90 5.80
SMTC 170421P00039000 P 04/21/17 39.0 4.30 6.70
SMTC 170421P00040000 P 04/21/17 40.0 5.20 6.80
SMTC 170421P00041000 P 04/21/17 41.0 5.80 8.60
SMTC 170421P00042000 P 04/21/17 42.0 5.90 10.00
SMTC 170421P00043000 P 04/21/17 43.0 6.80 10.90
SMTC 170421P00044000 P 04/21/17 44.0 7.90 11.90
SMTC 170519C00026000 C 05/19/17 26.0 7.40 8.80
SMTC 170519C00027000 C 05/19/17 27.0 6.40 8.10
SMTC 170519C00028000 C 05/19/17 28.0 5.40 7.40
SMTC 170519C00029000 C 05/19/17 29.0 4.20 6.20
SMTC 170519C00030000 C 05/19/17 30.0 3.60 5.10
SMTC 170519C00031000 C 05/19/17 31.0 2.85 3.90
SMTC 170519C00032000 C 05/19/17 32.0 2.70 3.10
SMTC 170519C00033000 C 05/19/17 33.0 2.05 2.45
SMTC 170519C00034000 C 05/19/17 34.0 1.40 1.70
SMTC 170519C00035000 C 05/19/17 35.0 1.00 1.35
SMTC 170519C00036000 C 05/19/17 36.0 0.65 0.90
SMTC 170519C00037000 C 05/19/17 37.0 0.40 0.75
SMTC 170519C00038000 C 05/19/17 38.0 0.25 0.50
SMTC 170519C00039000 C 05/19/17 39.0 0.05 0.35
SMTC 170519C00040000 C 05/19/17 40.0 0.00 0.30
SMTC 170519C00041000 C 05/19/17 41.0 0.00 0.25
SMTC 170519C00042000 C 05/19/17 42.0 0.00 0.20
SMTC 170519P00026000 P 05/19/17 26.0 0.00 0.25
SMTC 170519P00027000 P 05/19/17 27.0 0.00 0.30
SMTC 170519P00028000 P 05/19/17 28.0 0.05 0.35
SMTC 170519P00029000 P 05/19/17 29.0 0.10 0.40
SMTC 170519P00030000 P 05/19/17 30.0 0.20 0.45
SMTC 170519P00031000 P 05/19/17 31.0 0.35 0.55
SMTC 170519P00032000 P 05/19/17 32.0 0.55 0.80
SMTC 170519P00033000 P 05/19/17 33.0 0.80 1.15
SMTC 170519P00034000 P 05/19/17 34.0 1.20 1.45
SMTC 170519P00035000 P 05/19/17 35.0 1.70 2.05
SMTC 170519P00036000 P 05/19/17 36.0 2.35 2.70
SMTC 170519P00037000 P 05/19/17 37.0 2.85 3.50
SMTC 170519P00038000 P 05/19/17 38.0 3.50 4.30
SMTC 170519P00039000 P 05/19/17 39.0 4.40 5.90
SMTC 170519P00040000 P 05/19/17 40.0 4.80 6.90
SMTC 170519P00041000 P 05/19/17 41.0 6.20 7.80
SMTC 170519P00042000 P 05/19/17 42.0 7.20 8.70
SMTC 170616C00013000 C 06/16/17 13.0 18.90 23.50
SMTC 170616C00014000 C 06/16/17 14.0 18.00 22.60
SMTC 170616C00015000 C 06/16/17 15.0 17.00 21.70
SMTC 170616C00016000 C 06/16/17 16.0 16.00 20.60
SMTC 170616C00017000 C 06/16/17 17.0 15.00 19.70
SMTC 170616C00018000 C 06/16/17 18.0 14.00 18.60
SMTC 170616C00019000 C 06/16/17 19.0 13.80 16.00
SMTC 170616C00020000 C 06/16/17 20.0 12.80 16.80
SMTC 170616C00021000 C 06/16/17 21.0 12.20 13.90
SMTC 170616C00022000 C 06/16/17 22.0 10.60 14.40
SMTC 170616C00023000 C 06/16/17 23.0 9.00 13.20
SMTC 170616C00024000 C 06/16/17 24.0 9.40 11.40
SMTC 170616C00025000 C 06/16/17 25.0 7.10 11.50
SMTC 170616C00026000 C 06/16/17 26.0 7.00 9.60
SMTC 170616C00027000 C 06/16/17 27.0 6.50 8.10
SMTC 170616C00028000 C 06/16/17 28.0 5.60 7.10
SMTC 170616C00029000 C 06/16/17 29.0 4.90 6.20
SMTC 170616C00030000 C 06/16/17 30.0 4.10 5.40
SMTC 170616C00031000 C 06/16/17 31.0 4.00 4.40
SMTC 170616C00032000 C 06/16/17 32.0 3.20 3.70
SMTC 170616C00033000 C 06/16/17 33.0 2.60 3.10
SMTC 170616C00034000 C 06/16/17 34.0 2.10 2.40
SMTC 170616C00035000 C 06/16/17 35.0 1.60 1.90
SMTC 170616C00036000 C 06/16/17 36.0 1.20 1.55
SMTC 170616C00037000 C 06/16/17 37.0 0.90 1.20
SMTC 170616C00038000 C 06/16/17 38.0 0.65 0.90
SMTC 170616C00039000 C 06/16/17 39.0 0.45 0.75
SMTC 170616C00040000 C 06/16/17 40.0 0.30 0.55
SMTC 170616C00041000 C 06/16/17 41.0 0.10 0.45
SMTC 170616C00042000 C 06/16/17 42.0 0.00 0.40
SMTC 170616C00043000 C 06/16/17 43.0 0.00 0.30
SMTC 170616C00044000 C 06/16/17 44.0 0.00 0.25
SMTC 170616C00045000 C 06/16/17 45.0 0.00 0.25
SMTC 170616C00046000 C 06/16/17 46.0 0.00 0.20
SMTC 170616C00047000 C 06/16/17 47.0 0.00 0.20
SMTC 170616P00013000 P 06/16/17 13.0 0.00 0.20
SMTC 170616P00014000 P 06/16/17 14.0 0.00 0.20
SMTC 170616P00015000 P 06/16/17 15.0 0.00 0.20
SMTC 170616P00016000 P 06/16/17 16.0 0.00 0.20
SMTC 170616P00017000 P 06/16/17 17.0 0.00 0.20
SMTC 170616P00018000 P 06/16/17 18.0 0.00 0.20
SMTC 170616P00019000 P 06/16/17 19.0 0.00 0.25
SMTC 170616P00020000 P 06/16/17 20.0 0.00 0.25
SMTC 170616P00021000 P 06/16/17 21.0 0.00 0.25
SMTC 170616P00022000 P 06/16/17 22.0 0.00 0.25
SMTC 170616P00023000 P 06/16/17 23.0 0.00 0.30
SMTC 170616P00024000 P 06/16/17 24.0 0.00 0.30
SMTC 170616P00025000 P 06/16/17 25.0 0.05 0.35
SMTC 170616P00026000 P 06/16/17 26.0 0.00 0.40
SMTC 170616P00027000 P 06/16/17 27.0 0.15 0.45
SMTC 170616P00028000 P 06/16/17 28.0 0.25 0.60
SMTC 170616P00029000 P 06/16/17 29.0 0.40 0.70
SMTC 170616P00030000 P 06/16/17 30.0 0.55 0.80
SMTC 170616P00031000 P 06/16/17 31.0 0.70 1.05
SMTC 170616P00032000 P 06/16/17 32.0 0.95 1.30
SMTC 170616P00033000 P 06/16/17 33.0 1.30 1.70
SMTC 170616P00034000 P 06/16/17 34.0 1.70 2.10
SMTC 170616P00035000 P 06/16/17 35.0 2.25 2.65
SMTC 170616P00036000 P 06/16/17 36.0 2.85 3.30
SMTC 170616P00037000 P 06/16/17 37.0 3.50 4.00
SMTC 170616P00038000 P 06/16/17 38.0 4.20 4.70
SMTC 170616P00039000 P 06/16/17 39.0 4.60 6.00
SMTC 170616P00040000 P 06/16/17 40.0 5.70 7.10
SMTC 170616P00041000 P 06/16/17 41.0 6.30 8.00
SMTC 170616P00042000 P 06/16/17 42.0 7.10 8.90
SMTC 170616P00043000 P 06/16/17 43.0 8.30 9.90
SMTC 170616P00044000 P 06/16/17 44.0 7.80 12.20
SMTC 170616P00045000 P 06/16/17 45.0 9.30 12.10
SMTC 170616P00046000 P 06/16/17 46.0 11.10 13.00
SMTC 170616P00047000 P 06/16/17 47.0 12.20 14.00
SMTC 170915C00018000 C 09/15/17 18.0 14.90 17.20
SMTC 170915C00019000 C 09/15/17 19.0 13.40 16.50
SMTC 170915C00020000 C 09/15/17 20.0 12.10 16.00
SMTC 170915C00021000 C 09/15/17 21.0 11.90 14.20
SMTC 170915C00022000 C 09/15/17 22.0 11.00 13.70
SMTC 170915C00023000 C 09/15/17 23.0 10.00 12.30
SMTC 170915C00024000 C 09/15/17 24.0 9.60 11.40
SMTC 170915C00025000 C 09/15/17 25.0 8.70 10.50
SMTC 170915C00026000 C 09/15/17 26.0 7.90 9.40
SMTC 170915C00027000 C 09/15/17 27.0 7.00 8.80
SMTC 170915C00028000 C 09/15/17 28.0 6.20 8.00
SMTC 170915C00029000 C 09/15/17 29.0 5.00 7.20
SMTC 170915C00030000 C 09/15/17 30.0 5.50 6.10
SMTC 170915C00031000 C 09/15/17 31.0 4.70 5.40
SMTC 170915C00032000 C 09/15/17 32.0 4.10 4.80
SMTC 170915C00033000 C 09/15/17 33.0 3.50 4.10
SMTC 170915C00034000 C 09/15/17 34.0 3.00 3.70
SMTC 170915C00035000 C 09/15/17 35.0 2.60 3.10
SMTC 170915C00036000 C 09/15/17 36.0 2.10 2.65
SMTC 170915C00037000 C 09/15/17 37.0 1.80 2.30
SMTC 170915C00038000 C 09/15/17 38.0 1.45 1.90
SMTC 170915C00039000 C 09/15/17 39.0 1.15 1.70
SMTC 170915C00040000 C 09/15/17 40.0 0.95 1.40
SMTC 170915C00041000 C 09/15/17 41.0 0.75 1.20
SMTC 170915C00042000 C 09/15/17 42.0 0.60 0.95
SMTC 170915C00043000 C 09/15/17 43.0 0.40 0.85
SMTC 170915C00044000 C 09/15/17 44.0 0.25 0.75
SMTC 170915C00045000 C 09/15/17 45.0 0.10 0.60
SMTC 170915C00046000 C 09/15/17 46.0 0.05 0.55
SMTC 170915C00047000 C 09/15/17 47.0 0.10 0.50
SMTC 170915C00048000 C 09/15/17 48.0 0.05 0.45
SMTC 170915C00049000 C 09/15/17 49.0 0.00 0.40
SMTC 170915C00050000 C 09/15/17 50.0 0.00 0.40
SMTC 170915P00018000 P 09/15/17 18.0 0.00 0.35
SMTC 170915P00019000 P 09/15/17 19.0 0.00 0.35
SMTC 170915P00020000 P 09/15/17 20.0 0.00 0.40
SMTC 170915P00021000 P 09/15/17 21.0 0.00 0.45
SMTC 170915P00022000 P 09/15/17 22.0 0.00 0.50
SMTC 170915P00023000 P 09/15/17 23.0 0.15 0.55
SMTC 170915P00024000 P 09/15/17 24.0 0.20 0.65
SMTC 170915P00025000 P 09/15/17 25.0 0.25 0.75
SMTC 170915P00026000 P 09/15/17 26.0 0.35 0.85
SMTC 170915P00027000 P 09/15/17 27.0 0.50 1.00
SMTC 170915P00028000 P 09/15/17 28.0 0.70 1.10
SMTC 170915P00029000 P 09/15/17 29.0 0.95 1.45
SMTC 170915P00030000 P 09/15/17 30.0 1.15 1.60
SMTC 170915P00031000 P 09/15/17 31.0 1.50 1.85
SMTC 170915P00032000 P 09/15/17 32.0 1.75 2.30
SMTC 170915P00033000 P 09/15/17 33.0 2.20 2.60
SMTC 170915P00034000 P 09/15/17 34.0 2.65 3.20
SMTC 170915P00035000 P 09/15/17 35.0 3.20 3.60
SMTC 170915P00036000 P 09/15/17 36.0 3.60 4.40
SMTC 170915P00037000 P 09/15/17 37.0 4.30 4.90
SMTC 170915P00038000 P 09/15/17 38.0 5.00 5.60
SMTC 170915P00039000 P 09/15/17 39.0 5.60 6.40
SMTC 170915P00040000 P 09/15/17 40.0 6.40 7.00
SMTC 170915P00041000 P 09/15/17 41.0 6.80 8.00
SMTC 170915P00042000 P 09/15/17 42.0 7.70 9.40
SMTC 170915P00043000 P 09/15/17 43.0 8.50 10.30
SMTC 170915P00044000 P 09/15/17 44.0 9.00 11.60
SMTC 170915P00045000 P 09/15/17 45.0 9.90 13.00
SMTC 170915P00046000 P 09/15/17 46.0 10.90 13.50
SMTC 170915P00047000 P 09/15/17 47.0 11.70 14.40
SMTC 170915P00048000 P 09/15/17 48.0 12.30 15.90
SMTC 170915P00049000 P 09/15/17 49.0 13.90 15.80
SMTC 170915P00050000 P 09/15/17 50.0 15.10 17.20

OPRA data is delayed 15 minutes.