Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Semtech Corp (SMTC)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 140419C00016000 C 04/19/14 16.0 7.90 8.70
SMTC 140419C00017000 C 04/19/14 17.0 6.90 7.70
SMTC 140419C00018000 C 04/19/14 18.0 5.90 6.70
SMTC 140419C00019000 C 04/19/14 19.0 4.90 5.70
SMTC 140419C00020000 C 04/19/14 20.0 3.90 4.70
SMTC 140419C00021000 C 04/19/14 21.0 2.70 4.20
SMTC 140419C00022000 C 04/19/14 22.0 1.90 3.20
SMTC 140419C00023000 C 04/19/14 23.0 0.95 2.20
SMTC 140419C00024000 C 04/19/14 24.0 0.15 1.20
SMTC 140419C00025000 C 04/19/14 25.0 0.00 0.25
SMTC 140419C00026000 C 04/19/14 26.0 0.00 0.05
SMTC 140419C00027000 C 04/19/14 27.0 0.00 0.25
SMTC 140419C00028000 C 04/19/14 28.0 0.00 0.25
SMTC 140419C00029000 C 04/19/14 29.0 0.00 0.25
SMTC 140419C00030000 C 04/19/14 30.0 0.00 0.25
SMTC 140419C00031000 C 04/19/14 31.0 0.00 0.25
SMTC 140419C00032000 C 04/19/14 32.0 0.00 0.25
SMTC 140419P00016000 P 04/19/14 16.0 0.00 0.25
SMTC 140419P00017000 P 04/19/14 17.0 0.00 0.25
SMTC 140419P00018000 P 04/19/14 18.0 0.00 0.25
SMTC 140419P00019000 P 04/19/14 19.0 0.00 0.25
SMTC 140419P00020000 P 04/19/14 20.0 0.00 0.25
SMTC 140419P00021000 P 04/19/14 21.0 0.00 0.25
SMTC 140419P00022000 P 04/19/14 22.0 0.00 0.25
SMTC 140419P00023000 P 04/19/14 23.0 0.00 0.25
SMTC 140419P00024000 P 04/19/14 24.0 0.00 0.35
SMTC 140419P00025000 P 04/19/14 25.0 0.10 1.15
SMTC 140419P00026000 P 04/19/14 26.0 0.85 1.75
SMTC 140419P00027000 P 04/19/14 27.0 1.85 3.10
SMTC 140419P00028000 P 04/19/14 28.0 2.85 4.30
SMTC 140419P00029000 P 04/19/14 29.0 4.20 5.10
SMTC 140419P00030000 P 04/19/14 30.0 5.30 6.10
SMTC 140419P00031000 P 04/19/14 31.0 6.30 7.10
SMTC 140419P00032000 P 04/19/14 32.0 7.30 8.10
SMTC 140517C00018000 C 05/17/14 18.0 5.90 6.80
SMTC 140517C00019000 C 05/17/14 19.0 4.90 5.80
SMTC 140517C00020000 C 05/17/14 20.0 4.00 5.20
SMTC 140517C00021000 C 05/17/14 21.0 3.00 4.30
SMTC 140517C00022000 C 05/17/14 22.0 2.15 3.30
SMTC 140517C00023000 C 05/17/14 23.0 1.55 1.90
SMTC 140517C00024000 C 05/17/14 24.0 0.95 1.10
SMTC 140517C00025000 C 05/17/14 25.0 0.45 0.60
SMTC 140517C00026000 C 05/17/14 26.0 0.15 0.45
SMTC 140517C00027000 C 05/17/14 27.0 0.00 0.30
SMTC 140517C00028000 C 05/17/14 28.0 0.00 0.25
SMTC 140517C00029000 C 05/17/14 29.0 0.00 0.25
SMTC 140517C00030000 C 05/17/14 30.0 0.00 0.25
SMTC 140517C00031000 C 05/17/14 31.0 0.00 0.30
SMTC 140517C00032000 C 05/17/14 32.0 0.00 0.25
SMTC 140517C00033000 C 05/17/14 33.0 0.00 0.25
SMTC 140517C00034000 C 05/17/14 34.0 0.00 0.25
SMTC 140517P00018000 P 05/17/14 18.0 0.00 0.30
SMTC 140517P00019000 P 05/17/14 19.0 0.00 0.25
SMTC 140517P00020000 P 05/17/14 20.0 0.00 0.25
SMTC 140517P00021000 P 05/17/14 21.0 0.05 0.30
SMTC 140517P00022000 P 05/17/14 22.0 0.15 0.35
SMTC 140517P00023000 P 05/17/14 23.0 0.30 0.55
SMTC 140517P00024000 P 05/17/14 24.0 0.60 0.70
SMTC 140517P00025000 P 05/17/14 25.0 1.05 1.25
SMTC 140517P00026000 P 05/17/14 26.0 1.20 2.30
SMTC 140517P00027000 P 05/17/14 27.0 2.10 3.20
SMTC 140517P00028000 P 05/17/14 28.0 3.30 4.10
SMTC 140517P00029000 P 05/17/14 29.0 4.30 5.10
SMTC 140517P00030000 P 05/17/14 30.0 5.30 6.10
SMTC 140517P00031000 P 05/17/14 31.0 6.30 7.10
SMTC 140517P00032000 P 05/17/14 32.0 7.30 8.10
SMTC 140517P00033000 P 05/17/14 33.0 8.30 9.10
SMTC 140517P00034000 P 05/17/14 34.0 9.30 10.10
SMTC 140621C00016000 C 06/21/14 16.0 6.60 10.60
SMTC 140621C00017000 C 06/21/14 17.0 5.50 9.60
SMTC 140621C00018000 C 06/21/14 18.0 6.00 7.80
SMTC 140621C00019000 C 06/21/14 19.0 4.80 5.90
SMTC 140621C00020000 C 06/21/14 20.0 4.10 5.50
SMTC 140621C00021000 C 06/21/14 21.0 3.30 4.50
SMTC 140621C00022000 C 06/21/14 22.0 2.45 3.70
SMTC 140621C00023000 C 06/21/14 23.0 1.95 2.30
SMTC 140621C00024000 C 06/21/14 24.0 1.35 1.65
SMTC 140621C00025000 C 06/21/14 25.0 0.85 1.10
SMTC 140621C00026000 C 06/21/14 26.0 0.45 0.75
SMTC 140621C00027000 C 06/21/14 27.0 0.25 0.70
SMTC 140621C00028000 C 06/21/14 28.0 0.10 0.45
SMTC 140621C00029000 C 06/21/14 29.0 0.05 0.35
SMTC 140621C00030000 C 06/21/14 30.0 0.00 0.25
SMTC 140621C00031000 C 06/21/14 31.0 0.00 0.25
SMTC 140621C00032000 C 06/21/14 32.0 0.00 0.25
SMTC 140621C00033000 C 06/21/14 33.0 0.00 0.25
SMTC 140621C00034000 C 06/21/14 34.0 0.00 0.25
SMTC 140621C00035000 C 06/21/14 35.0 0.00 0.25
SMTC 140621C00036000 C 06/21/14 36.0 0.00 0.25
SMTC 140621C00037000 C 06/21/14 37.0 0.00 0.25
SMTC 140621C00038000 C 06/21/14 38.0 0.00 0.25
SMTC 140621C00039000 C 06/21/14 39.0 0.00 0.25
SMTC 140621C00040000 C 06/21/14 40.0 0.00 0.25
SMTC 140621C00041000 C 06/21/14 41.0 0.00 0.25
SMTC 140621C00042000 C 06/21/14 42.0 0.00 0.25
SMTC 140621C00043000 C 06/21/14 43.0 0.00 0.25
SMTC 140621C00044000 C 06/21/14 44.0 0.00 0.25
SMTC 140621C00045000 C 06/21/14 45.0 0.00 0.25
SMTC 140621P00016000 P 06/21/14 16.0 0.00 0.30
SMTC 140621P00017000 P 06/21/14 17.0 0.00 0.30
SMTC 140621P00018000 P 06/21/14 18.0 0.00 0.30
SMTC 140621P00019000 P 06/21/14 19.0 0.00 0.35
SMTC 140621P00020000 P 06/21/14 20.0 0.10 0.40
SMTC 140621P00021000 P 06/21/14 21.0 0.10 0.55
SMTC 140621P00022000 P 06/21/14 22.0 0.35 0.70
SMTC 140621P00023000 P 06/21/14 23.0 0.70 0.90
SMTC 140621P00024000 P 06/21/14 24.0 1.05 1.25
SMTC 140621P00025000 P 06/21/14 25.0 1.50 1.70
SMTC 140621P00026000 P 06/21/14 26.0 2.10 2.65
SMTC 140621P00027000 P 06/21/14 27.0 2.35 3.40
SMTC 140621P00028000 P 06/21/14 28.0 3.10 4.40
SMTC 140621P00029000 P 06/21/14 29.0 4.00 5.20
SMTC 140621P00030000 P 06/21/14 30.0 4.90 6.20
SMTC 140621P00031000 P 06/21/14 31.0 5.90 7.20
SMTC 140621P00032000 P 06/21/14 32.0 7.30 8.10
SMTC 140621P00033000 P 06/21/14 33.0 8.30 9.10
SMTC 140621P00034000 P 06/21/14 34.0 9.30 10.10
SMTC 140621P00035000 P 06/21/14 35.0 10.30 11.10
SMTC 140621P00036000 P 06/21/14 36.0 11.30 12.10
SMTC 140621P00037000 P 06/21/14 37.0 12.30 13.10
SMTC 140621P00038000 P 06/21/14 38.0 13.30 14.10
SMTC 140621P00039000 P 06/21/14 39.0 14.30 15.10
SMTC 140621P00040000 P 06/21/14 40.0 15.30 16.10
SMTC 140621P00041000 P 06/21/14 41.0 15.90 17.10
SMTC 140621P00042000 P 06/21/14 42.0 16.90 18.10
SMTC 140621P00043000 P 06/21/14 43.0 17.90 19.10
SMTC 140621P00044000 P 06/21/14 44.0 18.90 20.10
SMTC 140621P00045000 P 06/21/14 45.0 19.90 21.10
SMTC 140920C00014000 C 09/20/14 14.0 9.90 11.00
SMTC 140920C00015000 C 09/20/14 15.0 8.90 10.00
SMTC 140920C00016000 C 09/20/14 16.0 7.90 9.10
SMTC 140920C00017000 C 09/20/14 17.0 7.00 8.10
SMTC 140920C00018000 C 09/20/14 18.0 6.10 7.50
SMTC 140920C00019000 C 09/20/14 19.0 5.30 6.20
SMTC 140920C00020000 C 09/20/14 20.0 4.60 5.40
SMTC 140920C00021000 C 09/20/14 21.0 3.80 4.60
SMTC 140920C00022000 C 09/20/14 22.0 3.20 4.40
SMTC 140920C00023000 C 09/20/14 23.0 2.50 2.90
SMTC 140920C00024000 C 09/20/14 24.0 1.95 2.30
SMTC 140920C00025000 C 09/20/14 25.0 1.45 1.80
SMTC 140920C00026000 C 09/20/14 26.0 1.05 1.35
SMTC 140920C00027000 C 09/20/14 27.0 0.75 1.05
SMTC 140920C00028000 C 09/20/14 28.0 0.50 1.10
SMTC 140920C00029000 C 09/20/14 29.0 0.35 0.75
SMTC 140920C00030000 C 09/20/14 30.0 0.15 0.70
SMTC 140920C00031000 C 09/20/14 31.0 0.00 0.55
SMTC 140920C00032000 C 09/20/14 32.0 0.00 0.40
SMTC 140920C00033000 C 09/20/14 33.0 0.00 0.45
SMTC 140920C00034000 C 09/20/14 34.0 0.00 0.50
SMTC 140920C00035000 C 09/20/14 35.0 0.00 0.25
SMTC 140920C00036000 C 09/20/14 36.0 0.00 0.25
SMTC 140920C00037000 C 09/20/14 37.0 0.00 0.25
SMTC 140920C00038000 C 09/20/14 38.0 0.00 0.25
SMTC 140920P00014000 P 09/20/14 14.0 0.00 0.30
SMTC 140920P00015000 P 09/20/14 15.0 0.00 0.30
SMTC 140920P00016000 P 09/20/14 16.0 0.00 0.35
SMTC 140920P00017000 P 09/20/14 17.0 0.00 0.40
SMTC 140920P00018000 P 09/20/14 18.0 0.00 0.50
SMTC 140920P00019000 P 09/20/14 19.0 0.10 0.70
SMTC 140920P00020000 P 09/20/14 20.0 0.45 0.85
SMTC 140920P00021000 P 09/20/14 21.0 0.60 1.05
SMTC 140920P00022000 P 09/20/14 22.0 0.85 1.35
SMTC 140920P00023000 P 09/20/14 23.0 1.15 1.70
SMTC 140920P00024000 P 09/20/14 24.0 1.60 2.05
SMTC 140920P00025000 P 09/20/14 25.0 2.10 2.50
SMTC 140920P00026000 P 09/20/14 26.0 2.70 3.10
SMTC 140920P00027000 P 09/20/14 27.0 3.40 4.00
SMTC 140920P00028000 P 09/20/14 28.0 4.00 4.80
SMTC 140920P00029000 P 09/20/14 29.0 4.80 5.70
SMTC 140920P00030000 P 09/20/14 30.0 5.20 6.50
SMTC 140920P00031000 P 09/20/14 31.0 5.90 7.40
SMTC 140920P00032000 P 09/20/14 32.0 7.20 8.40
SMTC 140920P00033000 P 09/20/14 33.0 8.20 9.40
SMTC 140920P00034000 P 09/20/14 34.0 9.10 10.30
SMTC 140920P00035000 P 09/20/14 35.0 10.10 11.30
SMTC 140920P00036000 P 09/20/14 36.0 11.10 12.30
SMTC 140920P00037000 P 09/20/14 37.0 12.10 13.30
SMTC 140920P00038000 P 09/20/14 38.0 13.10 14.20

OPRA data is delayed 15 minutes.