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 (2015-01-02)Premium Content

Semtech Corp (SMTC)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 150417C00019000 C 04/17/15 19.0 6.00 9.10
SMTC 150417C00020000 C 04/17/15 20.0 5.00 8.10
SMTC 150417C00021000 C 04/17/15 21.0 4.00 7.00
SMTC 150417C00022000 C 04/17/15 22.0 3.20 5.60
SMTC 150417C00023000 C 04/17/15 23.0 2.60 4.50
SMTC 150417C00024000 C 04/17/15 24.0 1.60 3.40
SMTC 150417C00025000 C 04/17/15 25.0 1.35 2.25
SMTC 150417C00026000 C 04/17/15 26.0 0.90 1.30
SMTC 150417C00027000 C 04/17/15 27.0 0.40 0.70
SMTC 150417C00028000 C 04/17/15 28.0 0.20 0.30
SMTC 150417C00029000 C 04/17/15 29.0 0.00 0.35
SMTC 150417C00030000 C 04/17/15 30.0 0.00 4.90
SMTC 150417C00031000 C 04/17/15 31.0 0.00 0.50
SMTC 150417C00032000 C 04/17/15 32.0 0.00 0.50
SMTC 150417C00033000 C 04/17/15 33.0 0.00 0.50
SMTC 150417C00034000 C 04/17/15 34.0 0.00 0.50
SMTC 150417C00035000 C 04/17/15 35.0 0.00 0.50
SMTC 150417P00019000 P 04/17/15 19.0 0.00 4.70
SMTC 150417P00020000 P 04/17/15 20.0 0.00 4.70
SMTC 150417P00021000 P 04/17/15 21.0 0.00 0.50
SMTC 150417P00022000 P 04/17/15 22.0 0.00 0.50
SMTC 150417P00023000 P 04/17/15 23.0 0.00 4.70
SMTC 150417P00024000 P 04/17/15 24.0 0.10 0.70
SMTC 150417P00025000 P 04/17/15 25.0 0.15 0.30
SMTC 150417P00026000 P 04/17/15 26.0 0.40 0.55
SMTC 150417P00027000 P 04/17/15 27.0 0.70 1.65
SMTC 150417P00028000 P 04/17/15 28.0 1.30 2.75
SMTC 150417P00029000 P 04/17/15 29.0 1.50 4.00
SMTC 150417P00030000 P 04/17/15 30.0 2.75 5.00
SMTC 150417P00031000 P 04/17/15 31.0 3.50 5.90
SMTC 150417P00032000 P 04/17/15 32.0 4.60 7.00
SMTC 150417P00033000 P 04/17/15 33.0 4.50 8.70
SMTC 150417P00034000 P 04/17/15 34.0 5.50 9.60
SMTC 150417P00035000 P 04/17/15 35.0 7.00 10.60
SMTC 150515C00019000 C 05/15/15 19.0 5.60 9.10
SMTC 150515C00020000 C 05/15/15 20.0 5.00 8.10
SMTC 150515C00021000 C 05/15/15 21.0 4.10 7.10
SMTC 150515C00022000 C 05/15/15 22.0 3.20 5.70
SMTC 150515C00023000 C 05/15/15 23.0 2.60 4.10
SMTC 150515C00024000 C 05/15/15 24.0 2.05 3.30
SMTC 150515C00025000 C 05/15/15 25.0 1.95 3.70
SMTC 150515C00026000 C 05/15/15 26.0 1.25 1.65
SMTC 150515C00027000 C 05/15/15 27.0 0.70 1.05
SMTC 150515C00028000 C 05/15/15 28.0 0.35 0.60
SMTC 150515C00029000 C 05/15/15 29.0 0.00 0.75
SMTC 150515C00030000 C 05/15/15 30.0 0.00 0.30
SMTC 150515C00031000 C 05/15/15 31.0 0.00 4.90
SMTC 150515C00032000 C 05/15/15 32.0 0.00 4.90
SMTC 150515C00033000 C 05/15/15 33.0 0.00 4.90
SMTC 150515C00034000 C 05/15/15 34.0 0.00 0.50
SMTC 150515C00035000 C 05/15/15 35.0 0.00 0.50
SMTC 150515C00036000 C 05/15/15 36.0 0.00 4.70
SMTC 150515C00037000 C 05/15/15 37.0 0.00 4.70
SMTC 150515P00019000 P 05/15/15 19.0 0.00 4.70
SMTC 150515P00020000 P 05/15/15 20.0 0.00 0.50
SMTC 150515P00021000 P 05/15/15 21.0 0.00 0.50
SMTC 150515P00022000 P 05/15/15 22.0 0.00 0.50
SMTC 150515P00023000 P 05/15/15 23.0 0.10 0.35
SMTC 150515P00024000 P 05/15/15 24.0 0.25 0.40
SMTC 150515P00025000 P 05/15/15 25.0 0.40 0.60
SMTC 150515P00026000 P 05/15/15 26.0 0.70 0.95
SMTC 150515P00027000 P 05/15/15 27.0 1.10 1.45
SMTC 150515P00028000 P 05/15/15 28.0 1.25 2.85
SMTC 150515P00029000 P 05/15/15 29.0 1.50 4.50
SMTC 150515P00030000 P 05/15/15 30.0 2.80 5.00
SMTC 150515P00031000 P 05/15/15 31.0 3.60 5.90
SMTC 150515P00032000 P 05/15/15 32.0 4.00 7.10
SMTC 150515P00033000 P 05/15/15 33.0 5.10 8.50
SMTC 150515P00034000 P 05/15/15 34.0 6.00 9.10
SMTC 150515P00035000 P 05/15/15 35.0 6.10 10.70
SMTC 150515P00036000 P 05/15/15 36.0 7.10 11.70
SMTC 150515P00037000 P 05/15/15 37.0 9.00 12.60
SMTC 150619C00014000 C 06/19/15 14.0 11.20 13.20
SMTC 150619C00015000 C 06/19/15 15.0 10.40 12.20
SMTC 150619C00016000 C 06/19/15 16.0 9.10 12.10
SMTC 150619C00017000 C 06/19/15 17.0 8.20 10.60
SMTC 150619C00018000 C 06/19/15 18.0 7.20 9.60
SMTC 150619C00019000 C 06/19/15 19.0 6.00 8.60
SMTC 150619C00020000 C 06/19/15 20.0 5.30 7.70
SMTC 150619C00021000 C 06/19/15 21.0 4.20 7.20
SMTC 150619C00022000 C 06/19/15 22.0 3.90 5.80
SMTC 150619C00023000 C 06/19/15 23.0 3.10 4.40
SMTC 150619C00024000 C 06/19/15 24.0 2.90 5.30
SMTC 150619C00025000 C 06/19/15 25.0 2.25 2.80
SMTC 150619C00026000 C 06/19/15 26.0 1.55 2.20
SMTC 150619C00027000 C 06/19/15 27.0 1.05 1.55
SMTC 150619C00028000 C 06/19/15 28.0 0.70 1.10
SMTC 150619C00029000 C 06/19/15 29.0 0.45 0.75
SMTC 150619C00030000 C 06/19/15 30.0 0.25 0.95
SMTC 150619C00031000 C 06/19/15 31.0 0.00 0.45
SMTC 150619C00032000 C 06/19/15 32.0 0.00 0.40
SMTC 150619C00033000 C 06/19/15 33.0 0.00 0.50
SMTC 150619C00034000 C 06/19/15 34.0 0.00 0.50
SMTC 150619C00035000 C 06/19/15 35.0 0.00 0.50
SMTC 150619C00036000 C 06/19/15 36.0 0.00 4.90
SMTC 150619C00037000 C 06/19/15 37.0 0.00 4.90
SMTC 150619P00014000 P 06/19/15 14.0 0.00 0.50
SMTC 150619P00015000 P 06/19/15 15.0 0.00 0.50
SMTC 150619P00016000 P 06/19/15 16.0 0.00 0.50
SMTC 150619P00017000 P 06/19/15 17.0 0.00 0.50
SMTC 150619P00018000 P 06/19/15 18.0 0.00 0.50
SMTC 150619P00019000 P 06/19/15 19.0 0.00 0.50
SMTC 150619P00020000 P 06/19/15 20.0 0.00 0.50
SMTC 150619P00021000 P 06/19/15 21.0 0.00 0.50
SMTC 150619P00022000 P 06/19/15 22.0 0.25 0.65
SMTC 150619P00023000 P 06/19/15 23.0 0.35 0.65
SMTC 150619P00024000 P 06/19/15 24.0 0.55 0.75
SMTC 150619P00025000 P 06/19/15 25.0 0.80 1.10
SMTC 150619P00026000 P 06/19/15 26.0 1.15 1.45
SMTC 150619P00027000 P 06/19/15 27.0 1.55 1.95
SMTC 150619P00028000 P 06/19/15 28.0 2.10 3.20
SMTC 150619P00029000 P 06/19/15 29.0 2.75 3.90
SMTC 150619P00030000 P 06/19/15 30.0 2.65 4.80
SMTC 150619P00031000 P 06/19/15 31.0 3.70 6.00
SMTC 150619P00032000 P 06/19/15 32.0 4.10 7.60
SMTC 150619P00033000 P 06/19/15 33.0 5.10 8.50
SMTC 150619P00034000 P 06/19/15 34.0 6.00 9.50
SMTC 150619P00035000 P 06/19/15 35.0 7.00 10.10
SMTC 150619P00036000 P 06/19/15 36.0 8.00 11.50
SMTC 150619P00037000 P 06/19/15 37.0 9.00 12.50
SMTC 150918C00014000 C 09/18/15 14.0 11.00 13.40
SMTC 150918C00015000 C 09/18/15 15.0 10.00 13.20
SMTC 150918C00016000 C 09/18/15 16.0 9.10 11.50
SMTC 150918C00017000 C 09/18/15 17.0 8.20 10.70
SMTC 150918C00018000 C 09/18/15 18.0 7.50 9.60
SMTC 150918C00019000 C 09/18/15 19.0 6.30 9.30
SMTC 150918C00020000 C 09/18/15 20.0 5.70 7.90
SMTC 150918C00021000 C 09/18/15 21.0 5.00 6.90
SMTC 150918C00022000 C 09/18/15 22.0 3.70 7.10
SMTC 150918C00023000 C 09/18/15 23.0 3.90 6.20
SMTC 150918C00024000 C 09/18/15 24.0 3.10 4.10
SMTC 150918C00025000 C 09/18/15 25.0 2.80 3.40
SMTC 150918C00026000 C 09/18/15 26.0 2.20 2.80
SMTC 150918C00027000 C 09/18/15 27.0 1.70 2.25
SMTC 150918C00028000 C 09/18/15 28.0 1.30 1.80
SMTC 150918C00029000 C 09/18/15 29.0 1.00 1.40
SMTC 150918C00030000 C 09/18/15 30.0 0.75 1.10
SMTC 150918C00031000 C 09/18/15 31.0 0.55 0.85
SMTC 150918C00032000 C 09/18/15 32.0 0.40 0.80
SMTC 150918C00033000 C 09/18/15 33.0 0.15 0.70
SMTC 150918C00034000 C 09/18/15 34.0 0.00 1.10
SMTC 150918C00035000 C 09/18/15 35.0 0.00 4.90
SMTC 150918C00036000 C 09/18/15 36.0 0.00 2.85
SMTC 150918C00037000 C 09/18/15 37.0 0.00 4.80
SMTC 150918C00038000 C 09/18/15 38.0 0.00 4.90
SMTC 150918C00039000 C 09/18/15 39.0 0.00 4.90
SMTC 150918P00014000 P 09/18/15 14.0 0.00 4.90
SMTC 150918P00015000 P 09/18/15 15.0 0.00 0.50
SMTC 150918P00016000 P 09/18/15 16.0 0.00 4.90
SMTC 150918P00017000 P 09/18/15 17.0 0.00 4.90
SMTC 150918P00018000 P 09/18/15 18.0 0.00 2.80
SMTC 150918P00019000 P 09/18/15 19.0 0.00 1.25
SMTC 150918P00020000 P 09/18/15 20.0 0.15 0.80
SMTC 150918P00021000 P 09/18/15 21.0 0.30 1.25
SMTC 150918P00022000 P 09/18/15 22.0 0.45 0.90
SMTC 150918P00023000 P 09/18/15 23.0 0.75 1.15
SMTC 150918P00024000 P 09/18/15 24.0 1.05 1.45
SMTC 150918P00025000 P 09/18/15 25.0 1.25 1.80
SMTC 150918P00026000 P 09/18/15 26.0 1.75 2.25
SMTC 150918P00027000 P 09/18/15 27.0 2.10 2.70
SMTC 150918P00028000 P 09/18/15 28.0 2.70 3.30
SMTC 150918P00029000 P 09/18/15 29.0 3.30 4.80
SMTC 150918P00030000 P 09/18/15 30.0 4.00 5.60
SMTC 150918P00031000 P 09/18/15 31.0 3.90 6.40
SMTC 150918P00032000 P 09/18/15 32.0 4.70 7.20
SMTC 150918P00033000 P 09/18/15 33.0 5.50 8.00
SMTC 150918P00034000 P 09/18/15 34.0 6.00 9.10
SMTC 150918P00035000 P 09/18/15 35.0 7.10 10.60
SMTC 150918P00036000 P 09/18/15 36.0 8.00 11.50
SMTC 150918P00037000 P 09/18/15 37.0 9.00 12.00
SMTC 150918P00038000 P 09/18/15 38.0 9.80 13.00
SMTC 150918P00039000 P 09/18/15 39.0 11.80 13.70

OPRA data is delayed 15 minutes.