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 (2014-07-04)Premium Content

Semtech Corp (SMTC)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 140920C00014000 C 09/20/14 14.0 10.10 14.40
SMTC 140920C00015000 C 09/20/14 15.0 9.10 13.30
SMTC 140920C00016000 C 09/20/14 16.0 8.20 12.40
SMTC 140920C00017000 C 09/20/14 17.0 7.20 11.30
SMTC 140920C00018000 C 09/20/14 18.0 6.40 9.60
SMTC 140920C00019000 C 09/20/14 19.0 5.20 9.30
SMTC 140920C00020000 C 09/20/14 20.0 4.20 8.40
SMTC 140920C00021000 C 09/20/14 21.0 3.10 6.00
SMTC 140920C00022000 C 09/20/14 22.0 2.20 6.40
SMTC 140920C00023000 C 09/20/14 23.0 1.25 3.80
SMTC 140920C00024000 C 09/20/14 24.0 2.20 2.75
SMTC 140920C00025000 C 09/20/14 25.0 1.45 1.75
SMTC 140920C00026000 C 09/20/14 26.0 0.85 1.00
SMTC 140920C00027000 C 09/20/14 27.0 0.35 0.50
SMTC 140920C00028000 C 09/20/14 28.0 0.15 0.30
SMTC 140920C00029000 C 09/20/14 29.0 0.05 0.25
SMTC 140920C00030000 C 09/20/14 30.0 0.00 0.10
SMTC 140920C00031000 C 09/20/14 31.0 0.00 0.25
SMTC 140920C00032000 C 09/20/14 32.0 0.00 0.50
SMTC 140920C00033000 C 09/20/14 33.0 0.00 0.55
SMTC 140920C00034000 C 09/20/14 34.0 0.00 0.50
SMTC 140920C00035000 C 09/20/14 35.0 0.00 0.55
SMTC 140920C00036000 C 09/20/14 36.0 0.00 0.55
SMTC 140920C00037000 C 09/20/14 37.0 0.00 0.50
SMTC 140920C00038000 C 09/20/14 38.0 0.00 0.50
SMTC 140920P00014000 P 09/20/14 14.0 0.00 0.55
SMTC 140920P00015000 P 09/20/14 15.0 0.00 0.50
SMTC 140920P00016000 P 09/20/14 16.0 0.00 0.50
SMTC 140920P00017000 P 09/20/14 17.0 0.00 0.55
SMTC 140920P00018000 P 09/20/14 18.0 0.00 0.50
SMTC 140920P00019000 P 09/20/14 19.0 0.00 0.40
SMTC 140920P00020000 P 09/20/14 20.0 0.00 0.40
SMTC 140920P00021000 P 09/20/14 21.0 0.00 0.25
SMTC 140920P00022000 P 09/20/14 22.0 0.00 0.25
SMTC 140920P00023000 P 09/20/14 23.0 0.00 0.60
SMTC 140920P00024000 P 09/20/14 24.0 0.05 0.55
SMTC 140920P00025000 P 09/20/14 25.0 0.15 0.40
SMTC 140920P00026000 P 09/20/14 26.0 0.40 0.55
SMTC 140920P00027000 P 09/20/14 27.0 0.90 1.05
SMTC 140920P00028000 P 09/20/14 28.0 1.60 2.05
SMTC 140920P00029000 P 09/20/14 29.0 0.80 3.10
SMTC 140920P00030000 P 09/20/14 30.0 1.80 4.10
SMTC 140920P00031000 P 09/20/14 31.0 2.60 7.00
SMTC 140920P00032000 P 09/20/14 32.0 3.60 8.00
SMTC 140920P00033000 P 09/20/14 33.0 4.70 9.00
SMTC 140920P00034000 P 09/20/14 34.0 5.60 10.00
SMTC 140920P00035000 P 09/20/14 35.0 6.60 11.10
SMTC 140920P00036000 P 09/20/14 36.0 7.60 12.00
SMTC 140920P00037000 P 09/20/14 37.0 8.60 13.00
SMTC 140920P00038000 P 09/20/14 38.0 9.70 14.00
SMTC 141018C00016000 C 10/18/14 16.0 8.10 12.40
SMTC 141018C00017000 C 10/18/14 17.0 7.10 11.40
SMTC 141018C00018000 C 10/18/14 18.0 6.10 10.40
SMTC 141018C00019000 C 10/18/14 19.0 5.10 7.90
SMTC 141018C00020000 C 10/18/14 20.0 4.00 8.40
SMTC 141018C00021000 C 10/18/14 21.0 3.00 7.40
SMTC 141018C00022000 C 10/18/14 22.0 2.20 6.50
SMTC 141018C00023000 C 10/18/14 23.0 2.90 3.70
SMTC 141018C00024000 C 10/18/14 24.0 2.50 4.80
SMTC 141018C00025000 C 10/18/14 25.0 1.90 2.05
SMTC 141018C00026000 C 10/18/14 26.0 1.20 1.35
SMTC 141018C00027000 C 10/18/14 27.0 0.70 0.85
SMTC 141018C00028000 C 10/18/14 28.0 0.40 0.55
SMTC 141018C00029000 C 10/18/14 29.0 0.20 0.45
SMTC 141018C00030000 C 10/18/14 30.0 0.10 0.85
SMTC 141018C00031000 C 10/18/14 31.0 0.00 0.75
SMTC 141018C00032000 C 10/18/14 32.0 0.00 0.25
SMTC 141018P00016000 P 10/18/14 16.0 0.00 0.25
SMTC 141018P00017000 P 10/18/14 17.0 0.00 0.25
SMTC 141018P00018000 P 10/18/14 18.0 0.00 0.25
SMTC 141018P00019000 P 10/18/14 19.0 0.00 0.25
SMTC 141018P00020000 P 10/18/14 20.0 0.00 0.25
SMTC 141018P00021000 P 10/18/14 21.0 0.00 0.25
SMTC 141018P00022000 P 10/18/14 22.0 0.00 0.50
SMTC 141018P00023000 P 10/18/14 23.0 0.15 0.90
SMTC 141018P00024000 P 10/18/14 24.0 0.25 0.55
SMTC 141018P00025000 P 10/18/14 25.0 0.45 0.75
SMTC 141018P00026000 P 10/18/14 26.0 0.75 0.95
SMTC 141018P00027000 P 10/18/14 27.0 1.25 1.45
SMTC 141018P00028000 P 10/18/14 28.0 1.95 2.30
SMTC 141018P00029000 P 10/18/14 29.0 2.65 3.30
SMTC 141018P00030000 P 10/18/14 30.0 1.90 6.10
SMTC 141018P00031000 P 10/18/14 31.0 2.70 7.00
SMTC 141018P00032000 P 10/18/14 32.0 3.80 8.10
SMTC 141220C00013000 C 12/20/14 13.0 11.10 15.40
SMTC 141220C00014000 C 12/20/14 14.0 10.10 14.80
SMTC 141220C00015000 C 12/20/14 15.0 9.10 13.40
SMTC 141220C00016000 C 12/20/14 16.0 8.10 12.40
SMTC 141220C00017000 C 12/20/14 17.0 7.10 11.40
SMTC 141220C00018000 C 12/20/14 18.0 6.20 10.50
SMTC 141220C00019000 C 12/20/14 19.0 5.20 7.80
SMTC 141220C00020000 C 12/20/14 20.0 4.20 6.90
SMTC 141220C00021000 C 12/20/14 21.0 4.80 5.90
SMTC 141220C00022000 C 12/20/14 22.0 4.00 5.20
SMTC 141220C00023000 C 12/20/14 23.0 3.40 4.40
SMTC 141220C00024000 C 12/20/14 24.0 2.95 3.40
SMTC 141220C00025000 C 12/20/14 25.0 2.35 2.70
SMTC 141220C00026000 C 12/20/14 26.0 1.85 2.00
SMTC 141220C00027000 C 12/20/14 27.0 1.35 1.55
SMTC 141220C00028000 C 12/20/14 28.0 0.95 1.20
SMTC 141220C00029000 C 12/20/14 29.0 0.65 0.85
SMTC 141220C00030000 C 12/20/14 30.0 0.40 0.65
SMTC 141220C00031000 C 12/20/14 31.0 0.00 0.50
SMTC 141220C00032000 C 12/20/14 32.0 0.15 0.35
SMTC 141220C00033000 C 12/20/14 33.0 0.00 0.30
SMTC 141220C00034000 C 12/20/14 34.0 0.00 0.25
SMTC 141220C00035000 C 12/20/14 35.0 0.00 0.25
SMTC 141220C00036000 C 12/20/14 36.0 0.00 0.25
SMTC 141220C00037000 C 12/20/14 37.0 0.00 0.25
SMTC 141220P00013000 P 12/20/14 13.0 0.00 0.50
SMTC 141220P00014000 P 12/20/14 14.0 0.00 0.25
SMTC 141220P00015000 P 12/20/14 15.0 0.00 0.25
SMTC 141220P00016000 P 12/20/14 16.0 0.00 0.25
SMTC 141220P00017000 P 12/20/14 17.0 0.00 0.25
SMTC 141220P00018000 P 12/20/14 18.0 0.00 1.00
SMTC 141220P00019000 P 12/20/14 19.0 0.05 0.30
SMTC 141220P00020000 P 12/20/14 20.0 0.10 0.70
SMTC 141220P00021000 P 12/20/14 21.0 0.20 0.45
SMTC 141220P00022000 P 12/20/14 22.0 0.00 0.70
SMTC 141220P00023000 P 12/20/14 23.0 0.50 0.85
SMTC 141220P00024000 P 12/20/14 24.0 0.70 1.05
SMTC 141220P00025000 P 12/20/14 25.0 1.00 1.35
SMTC 141220P00026000 P 12/20/14 26.0 1.40 1.70
SMTC 141220P00027000 P 12/20/14 27.0 1.90 2.20
SMTC 141220P00028000 P 12/20/14 28.0 2.50 2.80
SMTC 141220P00029000 P 12/20/14 29.0 3.20 3.60
SMTC 141220P00030000 P 12/20/14 30.0 3.90 4.70
SMTC 141220P00031000 P 12/20/14 31.0 4.70 5.60
SMTC 141220P00032000 P 12/20/14 32.0 5.60 6.70
SMTC 141220P00033000 P 12/20/14 33.0 4.90 9.20
SMTC 141220P00034000 P 12/20/14 34.0 5.70 10.10
SMTC 141220P00035000 P 12/20/14 35.0 6.70 11.10
SMTC 141220P00036000 P 12/20/14 36.0 7.70 12.10
SMTC 141220P00037000 P 12/20/14 37.0 8.70 13.10
SMTC 150320C00014000 C 03/20/15 14.0 10.10 14.40
SMTC 150320C00015000 C 03/20/15 15.0 9.20 13.50
SMTC 150320C00016000 C 03/20/15 16.0 8.20 12.50
SMTC 150320C00017000 C 03/20/15 17.0 7.20 10.50
SMTC 150320C00018000 C 03/20/15 18.0 6.00 10.60
SMTC 150320C00019000 C 03/20/15 19.0 5.40 9.70
SMTC 150320C00020000 C 03/20/15 20.0 5.90 7.10
SMTC 150320C00021000 C 03/20/15 21.0 5.20 6.30
SMTC 150320C00022000 C 03/20/15 22.0 4.40 5.70
SMTC 150320C00023000 C 03/20/15 23.0 2.25 4.50
SMTC 150320C00024000 C 03/20/15 24.0 3.40 4.00
SMTC 150320C00025000 C 03/20/15 25.0 2.80 3.20
SMTC 150320C00026000 C 03/20/15 26.0 1.80 2.70
SMTC 150320C00027000 C 03/20/15 27.0 1.70 2.20
SMTC 150320C00028000 C 03/20/15 28.0 1.30 1.85
SMTC 150320C00029000 C 03/20/15 29.0 0.95 3.90
SMTC 150320C00030000 C 03/20/15 30.0 0.50 3.30
SMTC 150320C00031000 C 03/20/15 31.0 0.55 3.20
SMTC 150320C00032000 C 03/20/15 32.0 0.20 2.90
SMTC 150320C00033000 C 03/20/15 33.0 0.00 2.65
SMTC 150320P00014000 P 03/20/15 14.0 0.00 0.55
SMTC 150320P00015000 P 03/20/15 15.0 0.00 0.25
SMTC 150320P00016000 P 03/20/15 16.0 0.00 0.65
SMTC 150320P00017000 P 03/20/15 17.0 0.05 0.65
SMTC 150320P00018000 P 03/20/15 18.0 0.15 0.40
SMTC 150320P00019000 P 03/20/15 19.0 0.00 0.70
SMTC 150320P00020000 P 03/20/15 20.0 0.30 1.00
SMTC 150320P00021000 P 03/20/15 21.0 0.15 0.90
SMTC 150320P00022000 P 03/20/15 22.0 0.55 1.30
SMTC 150320P00023000 P 03/20/15 23.0 0.30 3.60
SMTC 150320P00024000 P 03/20/15 24.0 1.00 3.80
SMTC 150320P00025000 P 03/20/15 25.0 1.30 1.90
SMTC 150320P00026000 P 03/20/15 26.0 1.85 2.40
SMTC 150320P00027000 P 03/20/15 27.0 2.30 2.85
SMTC 150320P00028000 P 03/20/15 28.0 2.85 3.50
SMTC 150320P00029000 P 03/20/15 29.0 3.50 4.70
SMTC 150320P00030000 P 03/20/15 30.0 2.75 5.20
SMTC 150320P00031000 P 03/20/15 31.0 3.50 6.00
SMTC 150320P00032000 P 03/20/15 32.0 5.80 6.90
SMTC 150320P00033000 P 03/20/15 33.0 6.70 7.80

OPRA data is delayed 15 minutes.