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 (2015-07-03)Premium Content

Semtech Corp (SMTC)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 150717C00014000 C 07/17/15 14.0 3.60 8.00
SMTC 150717C00015000 C 07/17/15 15.0 4.20 5.20
SMTC 150717C00016000 C 07/17/15 16.0 3.30 4.60
SMTC 150717C00017000 C 07/17/15 17.0 2.15 3.20
SMTC 150717C00018000 C 07/17/15 18.0 0.95 2.50
SMTC 150717C00019000 C 07/17/15 19.0 0.45 1.35
SMTC 150717C00020000 C 07/17/15 20.0 0.35 0.60
SMTC 150717C00021000 C 07/17/15 21.0 0.05 0.25
SMTC 150717C00022000 C 07/17/15 22.0 0.00 0.30
SMTC 150717C00023000 C 07/17/15 23.0 0.00 0.50
SMTC 150717C00024000 C 07/17/15 24.0 0.00 0.50
SMTC 150717C00025000 C 07/17/15 25.0 0.00 0.50
SMTC 150717C00026000 C 07/17/15 26.0 0.00 0.20
SMTC 150717C00027000 C 07/17/15 27.0 0.00 0.50
SMTC 150717C00028000 C 07/17/15 28.0 0.00 0.50
SMTC 150717C00029000 C 07/17/15 29.0 0.00 0.50
SMTC 150717C00030000 C 07/17/15 30.0 0.00 0.20
SMTC 150717C00031000 C 07/17/15 31.0 0.00 0.20
SMTC 150717P00014000 P 07/17/15 14.0 0.00 0.20
SMTC 150717P00015000 P 07/17/15 15.0 0.00 0.20
SMTC 150717P00016000 P 07/17/15 16.0 0.00 0.20
SMTC 150717P00017000 P 07/17/15 17.0 0.00 0.50
SMTC 150717P00018000 P 07/17/15 18.0 0.00 0.50
SMTC 150717P00019000 P 07/17/15 19.0 0.10 0.35
SMTC 150717P00020000 P 07/17/15 20.0 0.40 0.65
SMTC 150717P00021000 P 07/17/15 21.0 1.05 1.70
SMTC 150717P00022000 P 07/17/15 22.0 1.75 2.80
SMTC 150717P00023000 P 07/17/15 23.0 2.85 3.80
SMTC 150717P00024000 P 07/17/15 24.0 3.80 5.20
SMTC 150717P00025000 P 07/17/15 25.0 3.50 7.20
SMTC 150717P00026000 P 07/17/15 26.0 4.00 8.40
SMTC 150717P00027000 P 07/17/15 27.0 5.50 8.70
SMTC 150717P00028000 P 07/17/15 28.0 6.10 10.60
SMTC 150717P00029000 P 07/17/15 29.0 7.10 11.60
SMTC 150717P00030000 P 07/17/15 30.0 8.00 12.50
SMTC 150717P00031000 P 07/17/15 31.0 9.00 13.50
SMTC 150821C00012000 C 08/21/15 12.0 7.10 8.30
SMTC 150821C00013000 C 08/21/15 13.0 6.10 7.30
SMTC 150821C00014000 C 08/21/15 14.0 5.10 6.30
SMTC 150821C00015000 C 08/21/15 15.0 4.40 5.70
SMTC 150821C00016000 C 08/21/15 16.0 3.50 4.30
SMTC 150821C00017000 C 08/21/15 17.0 2.50 3.30
SMTC 150821C00018000 C 08/21/15 18.0 1.15 2.40
SMTC 150821C00019000 C 08/21/15 19.0 1.35 1.65
SMTC 150821C00020000 C 08/21/15 20.0 0.80 1.05
SMTC 150821C00021000 C 08/21/15 21.0 0.30 0.60
SMTC 150821C00022000 C 08/21/15 22.0 0.20 0.35
SMTC 150821C00023000 C 08/21/15 23.0 0.00 0.50
SMTC 150821C00024000 C 08/21/15 24.0 0.00 0.50
SMTC 150821C00025000 C 08/21/15 25.0 0.00 0.50
SMTC 150821C00026000 C 08/21/15 26.0 0.00 0.50
SMTC 150821C00027000 C 08/21/15 27.0 0.00 0.50
SMTC 150821C00028000 C 08/21/15 28.0 0.00 0.50
SMTC 150821C00029000 C 08/21/15 29.0 0.00 0.50
SMTC 150821C00030000 C 08/21/15 30.0 0.00 0.50
SMTC 150821P00012000 P 08/21/15 12.0 0.00 0.50
SMTC 150821P00013000 P 08/21/15 13.0 0.00 0.50
SMTC 150821P00014000 P 08/21/15 14.0 0.00 0.50
SMTC 150821P00015000 P 08/21/15 15.0 0.00 0.50
SMTC 150821P00016000 P 08/21/15 16.0 0.00 0.50
SMTC 150821P00017000 P 08/21/15 17.0 0.05 0.50
SMTC 150821P00018000 P 08/21/15 18.0 0.20 0.45
SMTC 150821P00019000 P 08/21/15 19.0 0.45 0.65
SMTC 150821P00020000 P 08/21/15 20.0 0.90 1.05
SMTC 150821P00021000 P 08/21/15 21.0 1.45 1.75
SMTC 150821P00022000 P 08/21/15 22.0 2.15 2.95
SMTC 150821P00023000 P 08/21/15 23.0 2.80 4.30
SMTC 150821P00024000 P 08/21/15 24.0 3.90 5.20
SMTC 150821P00025000 P 08/21/15 25.0 4.90 5.80
SMTC 150821P00026000 P 08/21/15 26.0 5.80 6.90
SMTC 150821P00027000 P 08/21/15 27.0 6.80 7.90
SMTC 150821P00028000 P 08/21/15 28.0 6.00 10.50
SMTC 150821P00029000 P 08/21/15 29.0 7.00 11.50
SMTC 150821P00030000 P 08/21/15 30.0 8.20 12.40
SMTC 150918C00014000 C 09/18/15 14.0 5.30 6.30
SMTC 150918C00015000 C 09/18/15 15.0 4.50 5.80
SMTC 150918C00016000 C 09/18/15 16.0 3.60 4.40
SMTC 150918C00017000 C 09/18/15 17.0 2.70 3.50
SMTC 150918C00018000 C 09/18/15 18.0 2.05 3.20
SMTC 150918C00019000 C 09/18/15 19.0 1.60 1.85
SMTC 150918C00020000 C 09/18/15 20.0 1.00 1.25
SMTC 150918C00021000 C 09/18/15 21.0 0.55 0.85
SMTC 150918C00022000 C 09/18/15 22.0 0.30 0.55
SMTC 150918C00023000 C 09/18/15 23.0 0.05 0.35
SMTC 150918C00024000 C 09/18/15 24.0 0.10 0.50
SMTC 150918C00025000 C 09/18/15 25.0 0.00 0.50
SMTC 150918C00026000 C 09/18/15 26.0 0.00 0.50
SMTC 150918C00027000 C 09/18/15 27.0 0.00 0.50
SMTC 150918C00028000 C 09/18/15 28.0 0.00 0.50
SMTC 150918C00029000 C 09/18/15 29.0 0.00 0.25
SMTC 150918C00030000 C 09/18/15 30.0 0.00 0.50
SMTC 150918C00031000 C 09/18/15 31.0 0.00 0.50
SMTC 150918C00032000 C 09/18/15 32.0 0.00 0.50
SMTC 150918C00033000 C 09/18/15 33.0 0.00 0.50
SMTC 150918C00034000 C 09/18/15 34.0 0.00 0.50
SMTC 150918C00035000 C 09/18/15 35.0 0.00 0.50
SMTC 150918C00036000 C 09/18/15 36.0 0.00 0.50
SMTC 150918C00037000 C 09/18/15 37.0 0.00 0.50
SMTC 150918C00038000 C 09/18/15 38.0 0.00 0.50
SMTC 150918C00039000 C 09/18/15 39.0 0.00 0.20
SMTC 150918P00014000 P 09/18/15 14.0 0.00 0.50
SMTC 150918P00015000 P 09/18/15 15.0 0.05 0.50
SMTC 150918P00016000 P 09/18/15 16.0 0.05 0.50
SMTC 150918P00017000 P 09/18/15 17.0 0.20 0.65
SMTC 150918P00018000 P 09/18/15 18.0 0.40 0.55
SMTC 150918P00019000 P 09/18/15 19.0 0.65 0.85
SMTC 150918P00020000 P 09/18/15 20.0 1.10 1.25
SMTC 150918P00021000 P 09/18/15 21.0 1.65 1.90
SMTC 150918P00022000 P 09/18/15 22.0 2.35 2.90
SMTC 150918P00023000 P 09/18/15 23.0 3.10 3.50
SMTC 150918P00024000 P 09/18/15 24.0 4.00 4.50
SMTC 150918P00025000 P 09/18/15 25.0 4.90 5.40
SMTC 150918P00026000 P 09/18/15 26.0 5.80 6.40
SMTC 150918P00027000 P 09/18/15 27.0 6.50 8.20
SMTC 150918P00028000 P 09/18/15 28.0 7.50 8.90
SMTC 150918P00029000 P 09/18/15 29.0 7.00 11.50
SMTC 150918P00030000 P 09/18/15 30.0 8.00 12.50
SMTC 150918P00031000 P 09/18/15 31.0 9.00 13.50
SMTC 150918P00032000 P 09/18/15 32.0 10.00 14.50
SMTC 150918P00033000 P 09/18/15 33.0 11.00 15.50
SMTC 150918P00034000 P 09/18/15 34.0 12.00 16.50
SMTC 150918P00035000 P 09/18/15 35.0 13.00 17.50
SMTC 150918P00036000 P 09/18/15 36.0 15.30 18.50
SMTC 150918P00037000 P 09/18/15 37.0 15.00 19.50
SMTC 150918P00038000 P 09/18/15 38.0 16.00 20.50
SMTC 150918P00039000 P 09/18/15 39.0 17.00 21.50
SMTC 151218C00014000 C 12/18/15 14.0 5.50 6.70
SMTC 151218C00015000 C 12/18/15 15.0 4.20 5.60
SMTC 151218C00016000 C 12/18/15 16.0 3.70 4.80
SMTC 151218C00017000 C 12/18/15 17.0 2.70 4.40
SMTC 151218C00018000 C 12/18/15 18.0 2.70 3.20
SMTC 151218C00019000 C 12/18/15 19.0 2.05 2.40
SMTC 151218C00020000 C 12/18/15 20.0 1.50 1.85
SMTC 151218C00021000 C 12/18/15 21.0 1.00 1.40
SMTC 151218C00022000 C 12/18/15 22.0 0.80 1.05
SMTC 151218C00023000 C 12/18/15 23.0 0.55 0.75
SMTC 151218C00024000 C 12/18/15 24.0 0.30 0.65
SMTC 151218C00025000 C 12/18/15 25.0 0.05 0.55
SMTC 151218C00026000 C 12/18/15 26.0 0.00 0.50
SMTC 151218C00027000 C 12/18/15 27.0 0.00 0.50
SMTC 151218C00028000 C 12/18/15 28.0 0.00 0.50
SMTC 151218C00029000 C 12/18/15 29.0 0.00 0.50
SMTC 151218C00030000 C 12/18/15 30.0 0.00 0.50
SMTC 151218C00031000 C 12/18/15 31.0 0.00 0.50
SMTC 151218C00032000 C 12/18/15 32.0 0.00 0.50
SMTC 151218C00033000 C 12/18/15 33.0 0.00 0.50
SMTC 151218C00034000 C 12/18/15 34.0 0.00 0.50
SMTC 151218C00035000 C 12/18/15 35.0 0.00 0.50
SMTC 151218C00036000 C 12/18/15 36.0 0.00 0.50
SMTC 151218C00037000 C 12/18/15 37.0 0.00 0.50
SMTC 151218C00038000 C 12/18/15 38.0 0.00 0.50
SMTC 151218P00014000 P 12/18/15 14.0 0.05 0.50
SMTC 151218P00015000 P 12/18/15 15.0 0.15 0.65
SMTC 151218P00016000 P 12/18/15 16.0 0.35 0.80
SMTC 151218P00017000 P 12/18/15 17.0 0.50 0.80
SMTC 151218P00018000 P 12/18/15 18.0 0.75 1.05
SMTC 151218P00019000 P 12/18/15 19.0 1.15 1.40
SMTC 151218P00020000 P 12/18/15 20.0 1.60 1.85
SMTC 151218P00021000 P 12/18/15 21.0 2.15 2.40
SMTC 151218P00022000 P 12/18/15 22.0 2.80 3.40
SMTC 151218P00023000 P 12/18/15 23.0 3.50 4.20
SMTC 151218P00024000 P 12/18/15 24.0 4.30 5.10
SMTC 151218P00025000 P 12/18/15 25.0 5.10 6.40
SMTC 151218P00026000 P 12/18/15 26.0 5.80 7.00
SMTC 151218P00027000 P 12/18/15 27.0 6.70 8.10
SMTC 151218P00028000 P 12/18/15 28.0 7.80 9.00
SMTC 151218P00029000 P 12/18/15 29.0 8.60 10.20
SMTC 151218P00030000 P 12/18/15 30.0 9.40 10.90
SMTC 151218P00031000 P 12/18/15 31.0 10.40 12.20
SMTC 151218P00032000 P 12/18/15 32.0 11.60 13.20
SMTC 151218P00033000 P 12/18/15 33.0 12.40 14.20
SMTC 151218P00034000 P 12/18/15 34.0 13.50 15.20
SMTC 151218P00035000 P 12/18/15 35.0 14.50 16.10
SMTC 151218P00036000 P 12/18/15 36.0 14.00 18.50
SMTC 151218P00037000 P 12/18/15 37.0 15.00 19.40
SMTC 151218P00038000 P 12/18/15 38.0 16.10 20.50

OPRA data is delayed 15 minutes.