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 (2016-07-01)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 161021C00017000 C 10/21/16 17.0 10.10 11.40
SMTC 161021C00018000 C 10/21/16 18.0 7.00 10.70
SMTC 161021C00019000 C 10/21/16 19.0 6.40 10.40
SMTC 161021C00020000 C 10/21/16 20.0 5.70 8.40
SMTC 161021C00021000 C 10/21/16 21.0 6.10 7.40
SMTC 161021C00022000 C 10/21/16 22.0 4.70 6.10
SMTC 161021C00023000 C 10/21/16 23.0 3.20 5.30
SMTC 161021C00024000 C 10/21/16 24.0 2.55 4.30
SMTC 161021C00025000 C 10/21/16 25.0 2.55 3.20
SMTC 161021C00026000 C 10/21/16 26.0 0.65 2.25
SMTC 161021C00027000 C 10/21/16 27.0 1.10 1.40
SMTC 161021C00028000 C 10/21/16 28.0 0.55 0.90
SMTC 161021C00029000 C 10/21/16 29.0 0.25 0.50
SMTC 161021C00030000 C 10/21/16 30.0 0.10 0.35
SMTC 161021C00031000 C 10/21/16 31.0 0.00 0.30
SMTC 161021C00032000 C 10/21/16 32.0 0.00 0.30
SMTC 161021C00033000 C 10/21/16 33.0 0.00 0.25
SMTC 161021C00034000 C 10/21/16 34.0 0.00 0.25
SMTC 161021C00035000 C 10/21/16 35.0 0.00 0.25
SMTC 161021P00017000 P 10/21/16 17.0 0.00 0.25
SMTC 161021P00018000 P 10/21/16 18.0 0.00 0.30
SMTC 161021P00019000 P 10/21/16 19.0 0.00 0.30
SMTC 161021P00020000 P 10/21/16 20.0 0.00 0.30
SMTC 161021P00021000 P 10/21/16 21.0 0.00 0.30
SMTC 161021P00022000 P 10/21/16 22.0 0.00 0.30
SMTC 161021P00023000 P 10/21/16 23.0 0.00 0.30
SMTC 161021P00024000 P 10/21/16 24.0 0.05 0.45
SMTC 161021P00025000 P 10/21/16 25.0 0.05 0.45
SMTC 161021P00026000 P 10/21/16 26.0 0.25 0.45
SMTC 161021P00027000 P 10/21/16 27.0 0.50 0.65
SMTC 161021P00028000 P 10/21/16 28.0 0.95 1.20
SMTC 161021P00029000 P 10/21/16 29.0 1.55 1.85
SMTC 161021P00030000 P 10/21/16 30.0 1.75 4.90
SMTC 161021P00031000 P 10/21/16 31.0 2.75 4.50
SMTC 161021P00032000 P 10/21/16 32.0 3.90 5.60
SMTC 161021P00033000 P 10/21/16 33.0 4.50 6.20
SMTC 161021P00034000 P 10/21/16 34.0 5.70 7.00
SMTC 161021P00035000 P 10/21/16 35.0 6.60 7.70
SMTC 161118C00018000 C 11/18/16 18.0 9.10 10.30
SMTC 161118C00019000 C 11/18/16 19.0 8.10 9.50
SMTC 161118C00020000 C 11/18/16 20.0 6.60 8.70
SMTC 161118C00021000 C 11/18/16 21.0 5.70 7.50
SMTC 161118C00022000 C 11/18/16 22.0 4.70 6.50
SMTC 161118C00023000 C 11/18/16 23.0 3.90 6.00
SMTC 161118C00024000 C 11/18/16 24.0 3.50 4.40
SMTC 161118C00025000 C 11/18/16 25.0 2.75 3.60
SMTC 161118C00026000 C 11/18/16 26.0 2.05 2.70
SMTC 161118C00027000 C 11/18/16 27.0 1.55 1.90
SMTC 161118C00028000 C 11/18/16 28.0 1.05 1.30
SMTC 161118C00029000 C 11/18/16 29.0 0.65 0.90
SMTC 161118C00030000 C 11/18/16 30.0 0.35 0.65
SMTC 161118C00031000 C 11/18/16 31.0 0.10 0.50
SMTC 161118C00032000 C 11/18/16 32.0 0.05 0.35
SMTC 161118C00033000 C 11/18/16 33.0 0.00 0.40
SMTC 161118C00034000 C 11/18/16 34.0 0.00 0.30
SMTC 161118C00035000 C 11/18/16 35.0 0.00 0.30
SMTC 161118C00036000 C 11/18/16 36.0 0.00 0.25
SMTC 161118P00018000 P 11/18/16 18.0 0.00 0.30
SMTC 161118P00019000 P 11/18/16 19.0 0.00 0.30
SMTC 161118P00020000 P 11/18/16 20.0 0.00 0.30
SMTC 161118P00021000 P 11/18/16 21.0 0.00 0.25
SMTC 161118P00022000 P 11/18/16 22.0 0.05 0.30
SMTC 161118P00023000 P 11/18/16 23.0 0.05 0.35
SMTC 161118P00024000 P 11/18/16 24.0 0.10 0.50
SMTC 161118P00025000 P 11/18/16 25.0 0.30 0.65
SMTC 161118P00026000 P 11/18/16 26.0 0.55 0.90
SMTC 161118P00027000 P 11/18/16 27.0 0.90 1.25
SMTC 161118P00028000 P 11/18/16 28.0 1.30 1.70
SMTC 161118P00029000 P 11/18/16 29.0 1.80 2.35
SMTC 161118P00030000 P 11/18/16 30.0 2.45 3.10
SMTC 161118P00031000 P 11/18/16 31.0 3.00 5.50
SMTC 161118P00032000 P 11/18/16 32.0 4.10 5.40
SMTC 161118P00033000 P 11/18/16 33.0 4.90 6.90
SMTC 161118P00034000 P 11/18/16 34.0 5.20 7.50
SMTC 161118P00035000 P 11/18/16 35.0 6.80 7.90
SMTC 161118P00036000 P 11/18/16 36.0 7.60 9.00
SMTC 161216C00012000 C 12/16/16 12.0 13.00 17.20
SMTC 161216C00013000 C 12/16/16 13.0 12.10 16.10
SMTC 161216C00014000 C 12/16/16 14.0 11.10 15.10
SMTC 161216C00015000 C 12/16/16 15.0 12.00 13.20
SMTC 161216C00016000 C 12/16/16 16.0 11.10 12.60
SMTC 161216C00017000 C 12/16/16 17.0 10.20 11.60
SMTC 161216C00018000 C 12/16/16 18.0 8.90 10.50
SMTC 161216C00019000 C 12/16/16 19.0 6.20 9.60
SMTC 161216C00020000 C 12/16/16 20.0 7.20 8.40
SMTC 161216C00021000 C 12/16/16 21.0 6.20 7.30
SMTC 161216C00022000 C 12/16/16 22.0 3.80 6.70
SMTC 161216C00023000 C 12/16/16 23.0 4.50 5.40
SMTC 161216C00024000 C 12/16/16 24.0 3.90 4.60
SMTC 161216C00025000 C 12/16/16 25.0 3.20 3.70
SMTC 161216C00026000 C 12/16/16 26.0 2.55 3.00
SMTC 161216C00027000 C 12/16/16 27.0 1.90 2.35
SMTC 161216C00028000 C 12/16/16 28.0 1.40 1.80
SMTC 161216C00029000 C 12/16/16 29.0 1.00 1.30
SMTC 161216C00030000 C 12/16/16 30.0 0.65 1.05
SMTC 161216C00031000 C 12/16/16 31.0 0.45 0.75
SMTC 161216C00032000 C 12/16/16 32.0 0.30 0.55
SMTC 161216C00033000 C 12/16/16 33.0 0.15 0.50
SMTC 161216C00034000 C 12/16/16 34.0 0.05 0.40
SMTC 161216C00035000 C 12/16/16 35.0 0.05 0.40
SMTC 161216C00036000 C 12/16/16 36.0 0.00 0.30
SMTC 161216P00012000 P 12/16/16 12.0 0.00 0.30
SMTC 161216P00013000 P 12/16/16 13.0 0.00 0.30
SMTC 161216P00014000 P 12/16/16 14.0 0.00 0.30
SMTC 161216P00015000 P 12/16/16 15.0 0.00 0.30
SMTC 161216P00016000 P 12/16/16 16.0 0.00 0.30
SMTC 161216P00017000 P 12/16/16 17.0 0.00 0.35
SMTC 161216P00018000 P 12/16/16 18.0 0.00 0.30
SMTC 161216P00019000 P 12/16/16 19.0 0.00 0.35
SMTC 161216P00020000 P 12/16/16 20.0 0.05 0.35
SMTC 161216P00021000 P 12/16/16 21.0 0.05 0.45
SMTC 161216P00022000 P 12/16/16 22.0 0.10 0.50
SMTC 161216P00023000 P 12/16/16 23.0 0.15 0.55
SMTC 161216P00024000 P 12/16/16 24.0 0.45 0.70
SMTC 161216P00025000 P 12/16/16 25.0 0.65 0.90
SMTC 161216P00026000 P 12/16/16 26.0 1.00 1.20
SMTC 161216P00027000 P 12/16/16 27.0 1.25 1.55
SMTC 161216P00028000 P 12/16/16 28.0 1.75 2.15
SMTC 161216P00029000 P 12/16/16 29.0 2.35 2.70
SMTC 161216P00030000 P 12/16/16 30.0 3.00 3.30
SMTC 161216P00031000 P 12/16/16 31.0 3.80 4.10
SMTC 161216P00032000 P 12/16/16 32.0 4.30 5.10
SMTC 161216P00033000 P 12/16/16 33.0 5.20 6.00
SMTC 161216P00034000 P 12/16/16 34.0 5.90 8.70
SMTC 161216P00035000 P 12/16/16 35.0 7.00 8.60
SMTC 161216P00036000 P 12/16/16 36.0 8.10 9.40
SMTC 170317C00013000 C 03/17/17 13.0 14.20 15.40
SMTC 170317C00014000 C 03/17/17 14.0 11.50 16.30
SMTC 170317C00015000 C 03/17/17 15.0 10.00 14.90
SMTC 170317C00016000 C 03/17/17 16.0 10.50 12.80
SMTC 170317C00017000 C 03/17/17 17.0 9.90 11.80
SMTC 170317C00018000 C 03/17/17 18.0 8.80 10.80
SMTC 170317C00019000 C 03/17/17 19.0 7.40 9.90
SMTC 170317C00020000 C 03/17/17 20.0 6.70 8.90
SMTC 170317C00021000 C 03/17/17 21.0 6.50 7.80
SMTC 170317C00022000 C 03/17/17 22.0 4.10 6.90
SMTC 170317C00023000 C 03/17/17 23.0 3.00 7.10
SMTC 170317C00024000 C 03/17/17 24.0 2.55 5.50
SMTC 170317C00025000 C 03/17/17 25.0 3.60 4.70
SMTC 170317C00026000 C 03/17/17 26.0 3.20 3.90
SMTC 170317C00027000 C 03/17/17 27.0 2.70 3.30
SMTC 170317C00028000 C 03/17/17 28.0 2.25 2.70
SMTC 170317C00029000 C 03/17/17 29.0 1.80 2.25
SMTC 170317C00030000 C 03/17/17 30.0 1.45 1.85
SMTC 170317C00031000 C 03/17/17 31.0 1.05 1.60
SMTC 170317C00032000 C 03/17/17 32.0 0.85 1.25
SMTC 170317C00033000 C 03/17/17 33.0 0.60 1.10
SMTC 170317C00034000 C 03/17/17 34.0 0.40 0.85
SMTC 170317C00035000 C 03/17/17 35.0 0.35 0.75
SMTC 170317C00036000 C 03/17/17 36.0 0.25 0.65
SMTC 170317C00037000 C 03/17/17 37.0 0.15 0.55
SMTC 170317C00038000 C 03/17/17 38.0 0.05 0.45
SMTC 170317C00039000 C 03/17/17 39.0 0.05 0.45
SMTC 170317C00040000 C 03/17/17 40.0 0.00 0.40
SMTC 170317P00013000 P 03/17/17 13.0 0.00 0.50
SMTC 170317P00014000 P 03/17/17 14.0 0.00 0.50
SMTC 170317P00015000 P 03/17/17 15.0 0.00 0.45
SMTC 170317P00016000 P 03/17/17 16.0 0.00 0.45
SMTC 170317P00017000 P 03/17/17 17.0 0.05 0.45
SMTC 170317P00018000 P 03/17/17 18.0 0.00 0.50
SMTC 170317P00019000 P 03/17/17 19.0 0.05 0.55
SMTC 170317P00020000 P 03/17/17 20.0 0.30 0.50
SMTC 170317P00021000 P 03/17/17 21.0 0.30 0.70
SMTC 170317P00022000 P 03/17/17 22.0 0.45 0.90
SMTC 170317P00023000 P 03/17/17 23.0 0.75 1.05
SMTC 170317P00024000 P 03/17/17 24.0 1.00 1.30
SMTC 170317P00025000 P 03/17/17 25.0 1.25 1.65
SMTC 170317P00026000 P 03/17/17 26.0 1.65 2.05
SMTC 170317P00027000 P 03/17/17 27.0 2.05 2.35
SMTC 170317P00028000 P 03/17/17 28.0 2.50 2.95
SMTC 170317P00029000 P 03/17/17 29.0 3.00 3.50
SMTC 170317P00030000 P 03/17/17 30.0 3.60 4.10
SMTC 170317P00031000 P 03/17/17 31.0 3.50 5.10
SMTC 170317P00032000 P 03/17/17 32.0 4.70 7.40
SMTC 170317P00033000 P 03/17/17 33.0 5.30 8.90
SMTC 170317P00034000 P 03/17/17 34.0 6.10 9.90
SMTC 170317P00035000 P 03/17/17 35.0 6.90 11.00
SMTC 170317P00036000 P 03/17/17 36.0 8.20 9.30
SMTC 170317P00037000 P 03/17/17 37.0 9.00 10.30
SMTC 170317P00038000 P 03/17/17 38.0 9.60 11.60
SMTC 170317P00039000 P 03/17/17 39.0 10.70 12.70
SMTC 170317P00040000 P 03/17/17 40.0 11.20 14.40

OPRA data is delayed 15 minutes.