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 (2017-06-30)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 171020C00029000 C 10/20/17 29.0 5.80 7.30
SMTC 171020C00030000 C 10/20/17 30.0 4.50 6.30
SMTC 171020C00031000 C 10/20/17 31.0 2.10 6.10
SMTC 171020C00032000 C 10/20/17 32.0 3.50 3.90
SMTC 171020C00033000 C 10/20/17 33.0 2.65 2.95
SMTC 171020C00034000 C 10/20/17 34.0 1.90 2.10
SMTC 171020C00035000 C 10/20/17 35.0 1.25 1.45
SMTC 171020C00036000 C 10/20/17 36.0 0.75 0.95
SMTC 171020C00037000 C 10/20/17 37.0 0.45 0.60
SMTC 171020C00038000 C 10/20/17 38.0 0.20 0.35
SMTC 171020C00039000 C 10/20/17 39.0 0.10 0.25
SMTC 171020C00040000 C 10/20/17 40.0 0.00 0.10
SMTC 171020C00041000 C 10/20/17 41.0 0.00 0.10
SMTC 171020C00042000 C 10/20/17 42.0 0.00 0.05
SMTC 171020C00043000 C 10/20/17 43.0 0.00 0.05
SMTC 171020C00044000 C 10/20/17 44.0 0.00 0.60
SMTC 171020C00045000 C 10/20/17 45.0 0.00 0.15
SMTC 171020P00029000 P 10/20/17 29.0 0.00 0.10
SMTC 171020P00030000 P 10/20/17 30.0 0.00 0.15
SMTC 171020P00031000 P 10/20/17 31.0 0.05 0.20
SMTC 171020P00032000 P 10/20/17 32.0 0.15 0.50
SMTC 171020P00033000 P 10/20/17 33.0 0.25 0.40
SMTC 171020P00034000 P 10/20/17 34.0 0.45 0.65
SMTC 171020P00035000 P 10/20/17 35.0 0.80 1.00
SMTC 171020P00036000 P 10/20/17 36.0 1.30 1.55
SMTC 171020P00037000 P 10/20/17 37.0 1.95 2.15
SMTC 171020P00038000 P 10/20/17 38.0 2.60 3.00
SMTC 171020P00039000 P 10/20/17 39.0 3.50 4.10
SMTC 171020P00040000 P 10/20/17 40.0 3.60 5.60
SMTC 171020P00041000 P 10/20/17 41.0 4.70 6.40
SMTC 171020P00042000 P 10/20/17 42.0 5.80 7.20
SMTC 171020P00043000 P 10/20/17 43.0 6.70 8.70
SMTC 171020P00044000 P 10/20/17 44.0 7.40 9.80
SMTC 171020P00045000 P 10/20/17 45.0 9.10 10.40
SMTC 171117C00028000 C 11/17/17 28.0 7.00 8.50
SMTC 171117C00029000 C 11/17/17 29.0 4.50 9.00
SMTC 171117C00030000 C 11/17/17 30.0 5.10 6.40
SMTC 171117C00031000 C 11/17/17 31.0 2.85 7.00
SMTC 171117C00032000 C 11/17/17 32.0 3.70 4.60
SMTC 171117C00033000 C 11/17/17 33.0 2.85 3.90
SMTC 171117C00034000 C 11/17/17 34.0 2.35 2.80
SMTC 171117C00035000 C 11/17/17 35.0 1.75 2.25
SMTC 171117C00036000 C 11/17/17 36.0 1.25 1.55
SMTC 171117C00037000 C 11/17/17 37.0 0.85 1.15
SMTC 171117C00038000 C 11/17/17 38.0 0.55 0.85
SMTC 171117C00039000 C 11/17/17 39.0 0.35 0.65
SMTC 171117C00040000 C 11/17/17 40.0 0.15 0.50
SMTC 171117C00041000 C 11/17/17 41.0 0.15 0.30
SMTC 171117C00042000 C 11/17/17 42.0 0.00 0.25
SMTC 171117C00043000 C 11/17/17 43.0 0.00 0.20
SMTC 171117C00044000 C 11/17/17 44.0 0.00 0.15
SMTC 171117P00028000 P 11/17/17 28.0 0.00 0.25
SMTC 171117P00029000 P 11/17/17 29.0 0.10 0.30
SMTC 171117P00030000 P 11/17/17 30.0 0.20 0.35
SMTC 171117P00031000 P 11/17/17 31.0 0.30 0.45
SMTC 171117P00032000 P 11/17/17 32.0 0.45 0.60
SMTC 171117P00033000 P 11/17/17 33.0 0.60 0.85
SMTC 171117P00034000 P 11/17/17 34.0 0.90 1.15
SMTC 171117P00035000 P 11/17/17 35.0 1.30 1.55
SMTC 171117P00036000 P 11/17/17 36.0 1.80 2.20
SMTC 171117P00037000 P 11/17/17 37.0 2.35 2.80
SMTC 171117P00038000 P 11/17/17 38.0 2.85 3.50
SMTC 171117P00039000 P 11/17/17 39.0 3.60 4.60
SMTC 171117P00040000 P 11/17/17 40.0 4.20 5.40
SMTC 171117P00041000 P 11/17/17 41.0 4.60 6.90
SMTC 171117P00042000 P 11/17/17 42.0 4.70 7.40
SMTC 171117P00043000 P 11/17/17 43.0 5.20 9.60
SMTC 171117P00044000 P 11/17/17 44.0 8.00 9.20
SMTC 171215C00021000 C 12/15/17 21.0 13.80 15.10
SMTC 171215C00022000 C 12/15/17 22.0 12.50 14.50
SMTC 171215C00023000 C 12/15/17 23.0 11.30 13.80
SMTC 171215C00024000 C 12/15/17 24.0 10.80 12.80
SMTC 171215C00025000 C 12/15/17 25.0 9.70 11.80
SMTC 171215C00026000 C 12/15/17 26.0 7.30 11.70
SMTC 171215C00027000 C 12/15/17 27.0 7.40 10.50
SMTC 171215C00028000 C 12/15/17 28.0 5.50 10.00
SMTC 171215C00029000 C 12/15/17 29.0 6.30 7.60
SMTC 171215C00030000 C 12/15/17 30.0 5.50 6.30
SMTC 171215C00031000 C 12/15/17 31.0 5.00 5.50
SMTC 171215C00032000 C 12/15/17 32.0 4.20 4.60
SMTC 171215C00033000 C 12/15/17 33.0 3.50 3.90
SMTC 171215C00034000 C 12/15/17 34.0 2.85 3.30
SMTC 171215C00035000 C 12/15/17 35.0 2.25 2.60
SMTC 171215C00036000 C 12/15/17 36.0 1.80 2.20
SMTC 171215C00037000 C 12/15/17 37.0 1.35 1.75
SMTC 171215C00038000 C 12/15/17 38.0 1.05 1.40
SMTC 171215C00039000 C 12/15/17 39.0 0.75 1.05
SMTC 171215C00040000 C 12/15/17 40.0 0.60 0.75
SMTC 171215C00041000 C 12/15/17 41.0 0.40 0.65
SMTC 171215C00042000 C 12/15/17 42.0 0.25 0.50
SMTC 171215C00043000 C 12/15/17 43.0 0.20 0.35
SMTC 171215C00044000 C 12/15/17 44.0 0.15 0.30
SMTC 171215C00045000 C 12/15/17 45.0 0.05 0.25
SMTC 171215C00046000 C 12/15/17 46.0 0.00 0.15
SMTC 171215C00047000 C 12/15/17 47.0 0.00 0.15
SMTC 171215C00048000 C 12/15/17 48.0 0.00 0.15
SMTC 171215C00049000 C 12/15/17 49.0 0.00 0.10
SMTC 171215C00050000 C 12/15/17 50.0 0.00 0.10
SMTC 171215P00021000 P 12/15/17 21.0 0.00 0.15
SMTC 171215P00022000 P 12/15/17 22.0 0.00 0.15
SMTC 171215P00023000 P 12/15/17 23.0 0.05 0.20
SMTC 171215P00024000 P 12/15/17 24.0 0.05 0.20
SMTC 171215P00025000 P 12/15/17 25.0 0.10 0.25
SMTC 171215P00026000 P 12/15/17 26.0 0.15 0.30
SMTC 171215P00027000 P 12/15/17 27.0 0.20 0.35
SMTC 171215P00028000 P 12/15/17 28.0 0.20 0.40
SMTC 171215P00029000 P 12/15/17 29.0 0.30 0.50
SMTC 171215P00030000 P 12/15/17 30.0 0.40 0.65
SMTC 171215P00031000 P 12/15/17 31.0 0.55 0.85
SMTC 171215P00032000 P 12/15/17 32.0 0.75 1.05
SMTC 171215P00033000 P 12/15/17 33.0 1.10 1.40
SMTC 171215P00034000 P 12/15/17 34.0 1.35 1.75
SMTC 171215P00035000 P 12/15/17 35.0 1.80 2.10
SMTC 171215P00036000 P 12/15/17 36.0 2.25 2.65
SMTC 171215P00037000 P 12/15/17 37.0 2.85 3.30
SMTC 171215P00038000 P 12/15/17 38.0 3.40 3.90
SMTC 171215P00039000 P 12/15/17 39.0 4.10 4.60
SMTC 171215P00040000 P 12/15/17 40.0 4.90 5.40
SMTC 171215P00041000 P 12/15/17 41.0 5.40 6.20
SMTC 171215P00042000 P 12/15/17 42.0 6.20 8.90
SMTC 171215P00043000 P 12/15/17 43.0 6.60 8.80
SMTC 171215P00044000 P 12/15/17 44.0 6.70 9.40
SMTC 171215P00045000 P 12/15/17 45.0 7.80 10.30
SMTC 171215P00046000 P 12/15/17 46.0 9.70 11.80
SMTC 171215P00047000 P 12/15/17 47.0 10.60 12.30
SMTC 171215P00048000 P 12/15/17 48.0 11.70 13.60
SMTC 171215P00049000 P 12/15/17 49.0 12.40 14.80
SMTC 171215P00050000 P 12/15/17 50.0 13.90 15.30
SMTC 180316C00021000 C 03/16/18 21.0 13.00 16.30
SMTC 180316C00022000 C 03/16/18 22.0 11.60 16.10
SMTC 180316C00023000 C 03/16/18 23.0 10.50 15.20
SMTC 180316C00024000 C 03/16/18 24.0 9.50 14.20
SMTC 180316C00025000 C 03/16/18 25.0 9.70 13.20
SMTC 180316C00026000 C 03/16/18 26.0 7.80 11.60
SMTC 180316C00027000 C 03/16/18 27.0 8.90 9.80
SMTC 180316C00028000 C 03/16/18 28.0 6.00 10.40
SMTC 180316C00029000 C 03/16/18 29.0 6.90 7.90
SMTC 180316C00030000 C 03/16/18 30.0 4.30 7.00
SMTC 180316C00031000 C 03/16/18 31.0 5.70 6.70
SMTC 180316C00032000 C 03/16/18 32.0 5.10 5.60
SMTC 180316C00033000 C 03/16/18 33.0 4.40 4.90
SMTC 180316C00034000 C 03/16/18 34.0 3.90 4.30
SMTC 180316C00035000 C 03/16/18 35.0 3.30 3.70
SMTC 180316C00036000 C 03/16/18 36.0 2.85 3.20
SMTC 180316C00037000 C 03/16/18 37.0 2.40 2.75
SMTC 180316C00038000 C 03/16/18 38.0 2.00 2.35
SMTC 180316C00039000 C 03/16/18 39.0 1.65 2.00
SMTC 180316C00040000 C 03/16/18 40.0 1.40 1.75
SMTC 180316C00041000 C 03/16/18 41.0 1.15 1.45
SMTC 180316C00042000 C 03/16/18 42.0 0.95 1.20
SMTC 180316C00043000 C 03/16/18 43.0 0.75 1.05
SMTC 180316C00044000 C 03/16/18 44.0 0.55 0.85
SMTC 180316C00045000 C 03/16/18 45.0 0.50 0.75
SMTC 180316C00046000 C 03/16/18 46.0 0.40 0.60
SMTC 180316C00047000 C 03/16/18 47.0 0.30 0.55
SMTC 180316C00048000 C 03/16/18 48.0 0.25 0.45
SMTC 180316C00049000 C 03/16/18 49.0 0.20 0.45
SMTC 180316C00050000 C 03/16/18 50.0 0.15 0.35
SMTC 180316P00021000 P 03/16/18 21.0 0.15 0.30
SMTC 180316P00022000 P 03/16/18 22.0 0.15 0.35
SMTC 180316P00023000 P 03/16/18 23.0 0.15 0.40
SMTC 180316P00024000 P 03/16/18 24.0 0.25 0.45
SMTC 180316P00025000 P 03/16/18 25.0 0.35 0.50
SMTC 180316P00026000 P 03/16/18 26.0 0.45 0.60
SMTC 180316P00027000 P 03/16/18 27.0 0.50 0.70
SMTC 180316P00028000 P 03/16/18 28.0 0.65 0.85
SMTC 180316P00029000 P 03/16/18 29.0 0.85 1.05
SMTC 180316P00030000 P 03/16/18 30.0 1.05 1.25
SMTC 180316P00031000 P 03/16/18 31.0 1.25 1.50
SMTC 180316P00032000 P 03/16/18 32.0 1.55 2.05
SMTC 180316P00033000 P 03/16/18 33.0 1.90 2.30
SMTC 180316P00034000 P 03/16/18 34.0 2.30 2.60
SMTC 180316P00035000 P 03/16/18 35.0 2.75 3.20
SMTC 180316P00036000 P 03/16/18 36.0 3.20 3.70
SMTC 180316P00037000 P 03/16/18 37.0 3.80 4.10
SMTC 180316P00038000 P 03/16/18 38.0 4.40 4.70
SMTC 180316P00039000 P 03/16/18 39.0 5.00 5.50
SMTC 180316P00040000 P 03/16/18 40.0 5.70 6.20
SMTC 180316P00041000 P 03/16/18 41.0 6.20 6.90
SMTC 180316P00042000 P 03/16/18 42.0 7.20 7.60
SMTC 180316P00043000 P 03/16/18 43.0 8.00 8.50
SMTC 180316P00044000 P 03/16/18 44.0 8.50 9.70
SMTC 180316P00045000 P 03/16/18 45.0 9.60 10.40
SMTC 180316P00046000 P 03/16/18 46.0 10.20 11.30
SMTC 180316P00047000 P 03/16/18 47.0 9.60 13.90
SMTC 180316P00048000 P 03/16/18 48.0 11.70 14.90
SMTC 180316P00049000 P 03/16/18 49.0 12.50 14.60
SMTC 180316P00050000 P 03/16/18 50.0 14.20 15.20

OPRA data is delayed 15 minutes.