Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Semtech Corp (SMTC)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 180316C00021000 C Mar 16, 2018 21.0 11.60 14.20
SMTC 180316C00022000 C Mar 16, 2018 22.0 9.50 14.40
SMTC 180316C00023000 C Mar 16, 2018 23.0 8.50 13.40
SMTC 180316C00024000 C Mar 16, 2018 24.0 7.50 12.40
SMTC 180316C00025000 C Mar 16, 2018 25.0 6.70 11.40
SMTC 180316C00026000 C Mar 16, 2018 26.0 5.70 10.30
SMTC 180316C00027000 C Mar 16, 2018 27.0 4.70 9.20
SMTC 180316C00028000 C Mar 16, 2018 28.0 3.70 8.20
SMTC 180316C00029000 C Mar 16, 2018 29.0 2.70 7.30
SMTC 180316C00030000 C Mar 16, 2018 30.0 4.10 4.40
SMTC 180316C00031000 C Mar 16, 2018 31.0 2.90 3.60
SMTC 180316C00032000 C Mar 16, 2018 32.0 2.50 2.70
SMTC 180316C00033000 C Mar 16, 2018 33.0 1.85 2.00
SMTC 180316C00034000 C Mar 16, 2018 34.0 1.30 1.45
SMTC 180316C00035000 C Mar 16, 2018 35.0 0.85 1.10
SMTC 180316C00036000 C Mar 16, 2018 36.0 0.55 0.65
SMTC 180316C00037000 C Mar 16, 2018 37.0 0.35 0.45
SMTC 180316C00038000 C Mar 16, 2018 38.0 0.20 0.30
SMTC 180316C00039000 C Mar 16, 2018 39.0 0.10 0.20
SMTC 180316C00040000 C Mar 16, 2018 40.0 0.00 0.20
SMTC 180316C00041000 C Mar 16, 2018 41.0 0.00 0.10
SMTC 180316C00042000 C Mar 16, 2018 42.0 0.00 0.10
SMTC 180316C00043000 C Mar 16, 2018 43.0 0.00 0.10
SMTC 180316C00044000 C Mar 16, 2018 44.0 0.00 4.60
SMTC 180316C00045000 C Mar 16, 2018 45.0 0.00 0.40
SMTC 180316C00046000 C Mar 16, 2018 46.0 0.00 4.90
SMTC 180316C00047000 C Mar 16, 2018 47.0 0.00 4.90
SMTC 180316C00048000 C Mar 16, 2018 48.0 0.00 4.90
SMTC 180316C00049000 C Mar 16, 2018 49.0 0.00 4.90
SMTC 180316C00050000 C Mar 16, 2018 50.0 0.00 0.75
SMTC 180316P00021000 P Mar 16, 2018 21.0 0.00 0.70
SMTC 180316P00022000 P Mar 16, 2018 22.0 0.00 0.10
SMTC 180316P00023000 P Mar 16, 2018 23.0 0.00 0.10
SMTC 180316P00024000 P Mar 16, 2018 24.0 0.00 4.80
SMTC 180316P00025000 P Mar 16, 2018 25.0 0.00 0.05
SMTC 180316P00026000 P Mar 16, 2018 26.0 0.00 0.05
SMTC 180316P00027000 P Mar 16, 2018 27.0 0.00 0.10
SMTC 180316P00028000 P Mar 16, 2018 28.0 0.05 0.15
SMTC 180316P00029000 P Mar 16, 2018 29.0 0.05 0.15
SMTC 180316P00030000 P Mar 16, 2018 30.0 0.15 0.25
SMTC 180316P00031000 P Mar 16, 2018 31.0 0.30 0.40
SMTC 180316P00032000 P Mar 16, 2018 32.0 0.50 0.65
SMTC 180316P00033000 P Mar 16, 2018 33.0 0.80 0.95
SMTC 180316P00034000 P Mar 16, 2018 34.0 1.20 1.40
SMTC 180316P00035000 P Mar 16, 2018 35.0 1.75 2.05
SMTC 180316P00036000 P Mar 16, 2018 36.0 2.45 2.70
SMTC 180316P00037000 P Mar 16, 2018 37.0 3.20 3.50
SMTC 180316P00038000 P Mar 16, 2018 38.0 4.00 4.60
SMTC 180316P00039000 P Mar 16, 2018 39.0 4.40 6.10
SMTC 180316P00040000 P Mar 16, 2018 40.0 5.00 8.30
SMTC 180316P00041000 P Mar 16, 2018 41.0 5.90 8.20
SMTC 180316P00042000 P Mar 16, 2018 42.0 6.50 10.20
SMTC 180316P00043000 P Mar 16, 2018 43.0 6.70 11.40
SMTC 180316P00044000 P Mar 16, 2018 44.0 7.70 12.40
SMTC 180316P00045000 P Mar 16, 2018 45.0 9.50 13.10
SMTC 180316P00046000 P Mar 16, 2018 46.0 9.60 14.40
SMTC 180316P00047000 P Mar 16, 2018 47.0 10.60 15.40
SMTC 180316P00048000 P Mar 16, 2018 48.0 11.60 16.40
SMTC 180316P00049000 P Mar 16, 2018 49.0 12.60 17.40
SMTC 180316P00050000 P Mar 16, 2018 50.0 15.00 17.10
SMTC 180420C00025000 C Apr 20, 2018 25.0 7.90 10.50
SMTC 180420C00026000 C Apr 20, 2018 26.0 5.70 10.20
SMTC 180420C00027000 C Apr 20, 2018 27.0 4.70 9.50
SMTC 180420C00028000 C Apr 20, 2018 28.0 4.00 8.60
SMTC 180420C00029000 C Apr 20, 2018 29.0 5.20 5.90
SMTC 180420C00030000 C Apr 20, 2018 30.0 4.20 5.30
SMTC 180420C00031000 C Apr 20, 2018 31.0 3.70 4.10
SMTC 180420C00032000 C Apr 20, 2018 32.0 3.00 3.50
SMTC 180420C00033000 C Apr 20, 2018 33.0 2.35 2.60
SMTC 180420C00034000 C Apr 20, 2018 34.0 1.80 2.10
SMTC 180420C00035000 C Apr 20, 2018 35.0 1.30 1.55
SMTC 180420C00036000 C Apr 20, 2018 36.0 0.95 1.15
SMTC 180420C00037000 C Apr 20, 2018 37.0 0.70 0.85
SMTC 180420C00038000 C Apr 20, 2018 38.0 0.50 0.60
SMTC 180420C00039000 C Apr 20, 2018 39.0 0.35 0.45
SMTC 180420C00040000 C Apr 20, 2018 40.0 0.25 0.35
SMTC 180420C00041000 C Apr 20, 2018 41.0 0.10 0.25
SMTC 180420P00025000 P Apr 20, 2018 25.0 0.00 0.15
SMTC 180420P00026000 P Apr 20, 2018 26.0 0.00 0.20
SMTC 180420P00027000 P Apr 20, 2018 27.0 0.10 0.25
SMTC 180420P00028000 P Apr 20, 2018 28.0 0.15 0.30
SMTC 180420P00029000 P Apr 20, 2018 29.0 0.30 0.40
SMTC 180420P00030000 P Apr 20, 2018 30.0 0.45 0.60
SMTC 180420P00031000 P Apr 20, 2018 31.0 0.65 0.75
SMTC 180420P00032000 P Apr 20, 2018 32.0 0.90 1.10
SMTC 180420P00033000 P Apr 20, 2018 33.0 1.20 1.50
SMTC 180420P00034000 P Apr 20, 2018 34.0 1.65 1.90
SMTC 180420P00035000 P Apr 20, 2018 35.0 2.25 2.55
SMTC 180420P00036000 P Apr 20, 2018 36.0 2.85 3.10
SMTC 180420P00037000 P Apr 20, 2018 37.0 3.50 3.80
SMTC 180420P00038000 P Apr 20, 2018 38.0 4.30 4.60
SMTC 180420P00039000 P Apr 20, 2018 39.0 5.10 5.70
SMTC 180420P00040000 P Apr 20, 2018 40.0 4.40 6.50
SMTC 180420P00041000 P Apr 20, 2018 41.0 5.80 8.40
SMTC 180615C00021000 C Jun 15, 2018 21.0 12.10 14.90
SMTC 180615C00022000 C Jun 15, 2018 22.0 9.90 14.20
SMTC 180615C00023000 C Jun 15, 2018 23.0 8.90 13.10
SMTC 180615C00024000 C Jun 15, 2018 24.0 7.90 12.10
SMTC 180615C00025000 C Jun 15, 2018 25.0 7.10 11.20
SMTC 180615C00026000 C Jun 15, 2018 26.0 6.10 10.80
SMTC 180615C00027000 C Jun 15, 2018 27.0 5.50 7.80
SMTC 180615C00028000 C Jun 15, 2018 28.0 4.30 7.40
SMTC 180615C00029000 C Jun 15, 2018 29.0 5.40 6.20
SMTC 180615C00030000 C Jun 15, 2018 30.0 5.10 5.60
SMTC 180615C00031000 C Jun 15, 2018 31.0 4.40 4.60
SMTC 180615C00032000 C Jun 15, 2018 32.0 3.70 4.00
SMTC 180615C00033000 C Jun 15, 2018 33.0 3.10 3.40
SMTC 180615C00034000 C Jun 15, 2018 34.0 2.55 2.85
SMTC 180615C00035000 C Jun 15, 2018 35.0 2.10 2.35
SMTC 180615C00036000 C Jun 15, 2018 36.0 1.65 2.05
SMTC 180615C00037000 C Jun 15, 2018 37.0 1.35 1.50
SMTC 180615C00038000 C Jun 15, 2018 38.0 1.05 1.45
SMTC 180615C00039000 C Jun 15, 2018 39.0 0.85 0.95
SMTC 180615C00040000 C Jun 15, 2018 40.0 0.65 0.75
SMTC 180615C00041000 C Jun 15, 2018 41.0 0.45 0.60
SMTC 180615C00042000 C Jun 15, 2018 42.0 0.35 0.70
SMTC 180615C00043000 C Jun 15, 2018 43.0 0.20 0.40
SMTC 180615C00044000 C Jun 15, 2018 44.0 0.15 0.30
SMTC 180615C00045000 C Jun 15, 2018 45.0 0.05 0.25
SMTC 180615C00046000 C Jun 15, 2018 46.0 0.05 0.20
SMTC 180615C00047000 C Jun 15, 2018 47.0 0.00 0.15
SMTC 180615C00048000 C Jun 15, 2018 48.0 0.00 0.10
SMTC 180615C00049000 C Jun 15, 2018 49.0 0.00 0.10
SMTC 180615C00050000 C Jun 15, 2018 50.0 0.00 0.10
SMTC 180615P00021000 P Jun 15, 2018 21.0 0.00 0.15
SMTC 180615P00022000 P Jun 15, 2018 22.0 0.10 0.20
SMTC 180615P00023000 P Jun 15, 2018 23.0 0.10 0.25
SMTC 180615P00024000 P Jun 15, 2018 24.0 0.10 0.25
SMTC 180615P00025000 P Jun 15, 2018 25.0 0.10 0.35
SMTC 180615P00026000 P Jun 15, 2018 26.0 0.25 0.40
SMTC 180615P00027000 P Jun 15, 2018 27.0 0.35 0.50
SMTC 180615P00028000 P Jun 15, 2018 28.0 0.50 0.65
SMTC 180615P00029000 P Jun 15, 2018 29.0 0.70 0.85
SMTC 180615P00030000 P Jun 15, 2018 30.0 0.90 1.10
SMTC 180615P00031000 P Jun 15, 2018 31.0 1.20 1.35
SMTC 180615P00032000 P Jun 15, 2018 32.0 1.50 1.70
SMTC 180615P00033000 P Jun 15, 2018 33.0 1.85 2.00
SMTC 180615P00034000 P Jun 15, 2018 34.0 2.30 2.55
SMTC 180615P00035000 P Jun 15, 2018 35.0 2.80 3.10
SMTC 180615P00036000 P Jun 15, 2018 36.0 3.40 3.70
SMTC 180615P00037000 P Jun 15, 2018 37.0 4.00 4.50
SMTC 180615P00038000 P Jun 15, 2018 38.0 4.70 5.20
SMTC 180615P00039000 P Jun 15, 2018 39.0 5.50 5.80
SMTC 180615P00040000 P Jun 15, 2018 40.0 6.30 6.60
SMTC 180615P00041000 P Jun 15, 2018 41.0 5.30 7.50
SMTC 180615P00042000 P Jun 15, 2018 42.0 6.40 8.40
SMTC 180615P00043000 P Jun 15, 2018 43.0 6.90 11.10
SMTC 180615P00044000 P Jun 15, 2018 44.0 7.90 12.40
SMTC 180615P00045000 P Jun 15, 2018 45.0 8.70 13.20
SMTC 180615P00046000 P Jun 15, 2018 46.0 9.90 14.00
SMTC 180615P00047000 P Jun 15, 2018 47.0 10.70 15.40
SMTC 180615P00048000 P Jun 15, 2018 48.0 11.70 16.30
SMTC 180615P00049000 P Jun 15, 2018 49.0 12.50 17.30
SMTC 180615P00050000 P Jun 15, 2018 50.0 14.00 16.90
SMTC 180921C00022000 C Sep 21, 2018 22.0 10.30 15.00
SMTC 180921C00023000 C Sep 21, 2018 23.0 9.50 14.00
SMTC 180921C00024000 C Sep 21, 2018 24.0 9.70 11.70
SMTC 180921C00025000 C Sep 21, 2018 25.0 9.50 10.40
SMTC 180921C00026000 C Sep 21, 2018 26.0 8.70 9.80
SMTC 180921C00027000 C Sep 21, 2018 27.0 8.20 8.80
SMTC 180921C00028000 C Sep 21, 2018 28.0 5.50 7.90
SMTC 180921C00029000 C Sep 21, 2018 29.0 6.50 7.00
SMTC 180921C00030000 C Sep 21, 2018 30.0 6.00 6.30
SMTC 180921C00031000 C Sep 21, 2018 31.0 5.20 7.30
SMTC 180921C00032000 C Sep 21, 2018 32.0 4.70 5.00
SMTC 180921C00033000 C Sep 21, 2018 33.0 4.10 4.40
SMTC 180921C00034000 C Sep 21, 2018 34.0 3.60 3.90
SMTC 180921C00035000 C Sep 21, 2018 35.0 3.10 3.40
SMTC 180921C00036000 C Sep 21, 2018 36.0 2.70 3.00
SMTC 180921C00037000 C Sep 21, 2018 37.0 2.30 2.55
SMTC 180921C00038000 C Sep 21, 2018 38.0 1.95 2.25
SMTC 180921C00039000 C Sep 21, 2018 39.0 1.70 1.95
SMTC 180921C00040000 C Sep 21, 2018 40.0 1.40 1.75
SMTC 180921C00041000 C Sep 21, 2018 41.0 1.20 1.40
SMTC 180921C00042000 C Sep 21, 2018 42.0 1.00 1.25
SMTC 180921C00043000 C Sep 21, 2018 43.0 0.80 1.25
SMTC 180921C00044000 C Sep 21, 2018 44.0 0.70 1.10
SMTC 180921C00045000 C Sep 21, 2018 45.0 0.55 1.00
SMTC 180921C00046000 C Sep 21, 2018 46.0 0.40 0.80
SMTC 180921C00047000 C Sep 21, 2018 47.0 0.30 0.70
SMTC 180921C00048000 C Sep 21, 2018 48.0 0.25 0.45
SMTC 180921C00049000 C Sep 21, 2018 49.0 0.20 0.60
SMTC 180921C00050000 C Sep 21, 2018 50.0 0.15 0.55
SMTC 180921P00022000 P Sep 21, 2018 22.0 0.30 0.45
SMTC 180921P00023000 P Sep 21, 2018 23.0 0.40 0.55
SMTC 180921P00024000 P Sep 21, 2018 24.0 0.50 0.80
SMTC 180921P00025000 P Sep 21, 2018 25.0 0.45 0.80
SMTC 180921P00026000 P Sep 21, 2018 26.0 0.55 0.95
SMTC 180921P00027000 P Sep 21, 2018 27.0 0.95 1.15
SMTC 180921P00028000 P Sep 21, 2018 28.0 1.10 1.35
SMTC 180921P00029000 P Sep 21, 2018 29.0 1.20 1.60
SMTC 180921P00030000 P Sep 21, 2018 30.0 1.65 1.85
SMTC 180921P00031000 P Sep 21, 2018 31.0 1.95 2.15
SMTC 180921P00032000 P Sep 21, 2018 32.0 2.35 2.55
SMTC 180921P00033000 P Sep 21, 2018 33.0 2.75 3.00
SMTC 180921P00034000 P Sep 21, 2018 34.0 3.20 3.50
SMTC 180921P00035000 P Sep 21, 2018 35.0 3.70 4.20
SMTC 180921P00036000 P Sep 21, 2018 36.0 4.10 4.50
SMTC 180921P00037000 P Sep 21, 2018 37.0 4.70 5.10
SMTC 180921P00038000 P Sep 21, 2018 38.0 5.50 5.80
SMTC 180921P00039000 P Sep 21, 2018 39.0 6.20 6.50
SMTC 180921P00040000 P Sep 21, 2018 40.0 6.80 8.50
SMTC 180921P00041000 P Sep 21, 2018 41.0 7.50 9.10
SMTC 180921P00042000 P Sep 21, 2018 42.0 8.30 8.90
SMTC 180921P00043000 P Sep 21, 2018 43.0 8.90 9.70
SMTC 180921P00044000 P Sep 21, 2018 44.0 9.90 10.60
SMTC 180921P00045000 P Sep 21, 2018 45.0 11.10 11.40
SMTC 180921P00046000 P Sep 21, 2018 46.0 9.90 14.40
SMTC 180921P00047000 P Sep 21, 2018 47.0 10.90 15.40
SMTC 180921P00048000 P Sep 21, 2018 48.0 11.90 16.40
SMTC 180921P00049000 P Sep 21, 2018 49.0 12.80 17.30
SMTC 180921P00050000 P Sep 21, 2018 50.0 14.40 17.80
OPRA data is delayed 15 minutes.