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 (2015-04-03)Premium Content

Semtech Corp (SMTC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 150619C00014000 C 06/19/15 14.0 7.40 11.90
SMTC 150619C00015000 C 06/19/15 15.0 7.90 9.40
SMTC 150619C00016000 C 06/19/15 16.0 7.00 8.00
SMTC 150619C00017000 C 06/19/15 17.0 6.00 7.00
SMTC 150619C00018000 C 06/19/15 18.0 5.40 6.00
SMTC 150619C00019000 C 06/19/15 19.0 4.40 5.00
SMTC 150619C00020000 C 06/19/15 20.0 3.00 4.10
SMTC 150619C00021000 C 06/19/15 21.0 2.50 3.30
SMTC 150619C00022000 C 06/19/15 22.0 1.65 2.40
SMTC 150619C00023000 C 06/19/15 23.0 1.10 1.40
SMTC 150619C00024000 C 06/19/15 24.0 0.60 0.80
SMTC 150619C00025000 C 06/19/15 25.0 0.25 0.45
SMTC 150619C00026000 C 06/19/15 26.0 0.00 0.30
SMTC 150619C00027000 C 06/19/15 27.0 0.00 0.25
SMTC 150619C00028000 C 06/19/15 28.0 0.00 0.20
SMTC 150619C00029000 C 06/19/15 29.0 0.00 0.20
SMTC 150619C00030000 C 06/19/15 30.0 0.00 0.25
SMTC 150619C00031000 C 06/19/15 31.0 0.00 0.25
SMTC 150619C00032000 C 06/19/15 32.0 0.00 0.25
SMTC 150619C00033000 C 06/19/15 33.0 0.00 0.20
SMTC 150619C00034000 C 06/19/15 34.0 0.00 0.20
SMTC 150619C00035000 C 06/19/15 35.0 0.00 0.20
SMTC 150619C00036000 C 06/19/15 36.0 0.00 0.20
SMTC 150619C00037000 C 06/19/15 37.0 0.00 0.20
SMTC 150619P00014000 P 06/19/15 14.0 0.00 0.20
SMTC 150619P00015000 P 06/19/15 15.0 0.00 0.20
SMTC 150619P00016000 P 06/19/15 16.0 0.00 0.20
SMTC 150619P00017000 P 06/19/15 17.0 0.00 0.25
SMTC 150619P00018000 P 06/19/15 18.0 0.00 0.25
SMTC 150619P00019000 P 06/19/15 19.0 0.00 0.25
SMTC 150619P00020000 P 06/19/15 20.0 0.00 0.30
SMTC 150619P00021000 P 06/19/15 21.0 0.00 0.40
SMTC 150619P00022000 P 06/19/15 22.0 0.25 0.45
SMTC 150619P00023000 P 06/19/15 23.0 0.50 0.70
SMTC 150619P00024000 P 06/19/15 24.0 0.95 1.20
SMTC 150619P00025000 P 06/19/15 25.0 1.55 2.00
SMTC 150619P00026000 P 06/19/15 26.0 2.05 2.80
SMTC 150619P00027000 P 06/19/15 27.0 2.85 4.00
SMTC 150619P00028000 P 06/19/15 28.0 4.10 4.70
SMTC 150619P00029000 P 06/19/15 29.0 3.80 7.00
SMTC 150619P00030000 P 06/19/15 30.0 6.10 6.70
SMTC 150619P00031000 P 06/19/15 31.0 7.00 7.70
SMTC 150619P00032000 P 06/19/15 32.0 6.10 10.60
SMTC 150619P00033000 P 06/19/15 33.0 9.00 9.70
SMTC 150619P00034000 P 06/19/15 34.0 10.00 10.70
SMTC 150619P00035000 P 06/19/15 35.0 11.00 11.70
SMTC 150619P00036000 P 06/19/15 36.0 12.00 12.70
SMTC 150619P00037000 P 06/19/15 37.0 11.10 15.60
SMTC 150717C00015000 C 07/17/15 15.0 7.10 10.20
SMTC 150717C00016000 C 07/17/15 16.0 6.90 8.40
SMTC 150717C00017000 C 07/17/15 17.0 6.40 8.00
SMTC 150717C00018000 C 07/17/15 18.0 5.40 6.10
SMTC 150717C00019000 C 07/17/15 19.0 4.30 5.50
SMTC 150717C00020000 C 07/17/15 20.0 3.50 4.10
SMTC 150717C00021000 C 07/17/15 21.0 2.65 3.20
SMTC 150717C00022000 C 07/17/15 22.0 1.95 2.55
SMTC 150717C00023000 C 07/17/15 23.0 1.35 1.60
SMTC 150717C00024000 C 07/17/15 24.0 0.80 1.05
SMTC 150717C00025000 C 07/17/15 25.0 0.45 0.65
SMTC 150717C00026000 C 07/17/15 26.0 0.20 0.45
SMTC 150717C00027000 C 07/17/15 27.0 0.00 0.25
SMTC 150717C00028000 C 07/17/15 28.0 0.00 0.25
SMTC 150717C00029000 C 07/17/15 29.0 0.00 0.20
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 150717P00015000 P 07/17/15 15.0 0.00 0.25
SMTC 150717P00016000 P 07/17/15 16.0 0.00 0.25
SMTC 150717P00017000 P 07/17/15 17.0 0.00 0.25
SMTC 150717P00018000 P 07/17/15 18.0 0.00 0.30
SMTC 150717P00019000 P 07/17/15 19.0 0.00 0.30
SMTC 150717P00020000 P 07/17/15 20.0 0.05 0.40
SMTC 150717P00021000 P 07/17/15 21.0 0.25 0.45
SMTC 150717P00022000 P 07/17/15 22.0 0.40 0.60
SMTC 150717P00023000 P 07/17/15 23.0 0.70 0.95
SMTC 150717P00024000 P 07/17/15 24.0 1.15 1.40
SMTC 150717P00025000 P 07/17/15 25.0 1.75 2.15
SMTC 150717P00026000 P 07/17/15 26.0 2.40 2.90
SMTC 150717P00027000 P 07/17/15 27.0 3.20 3.80
SMTC 150717P00028000 P 07/17/15 28.0 4.20 4.80
SMTC 150717P00029000 P 07/17/15 29.0 5.10 5.70
SMTC 150717P00030000 P 07/17/15 30.0 5.60 7.20
SMTC 150717P00031000 P 07/17/15 31.0 7.10 7.70
SMTC 150918C00014000 C 09/18/15 14.0 9.40 10.00
SMTC 150918C00015000 C 09/18/15 15.0 8.00 9.10
SMTC 150918C00016000 C 09/18/15 16.0 7.10 8.10
SMTC 150918C00017000 C 09/18/15 17.0 6.50 7.20
SMTC 150918C00018000 C 09/18/15 18.0 5.50 6.20
SMTC 150918C00019000 C 09/18/15 19.0 4.60 5.80
SMTC 150918C00020000 C 09/18/15 20.0 3.70 4.80
SMTC 150918C00021000 C 09/18/15 21.0 2.95 3.70
SMTC 150918C00022000 C 09/18/15 22.0 2.40 2.95
SMTC 150918C00023000 C 09/18/15 23.0 1.85 2.15
SMTC 150918C00024000 C 09/18/15 24.0 1.35 1.65
SMTC 150918C00025000 C 09/18/15 25.0 0.95 1.20
SMTC 150918C00026000 C 09/18/15 26.0 0.65 0.85
SMTC 150918C00027000 C 09/18/15 27.0 0.40 0.70
SMTC 150918C00028000 C 09/18/15 28.0 0.25 0.50
SMTC 150918C00029000 C 09/18/15 29.0 0.10 0.50
SMTC 150918C00030000 C 09/18/15 30.0 0.05 0.35
SMTC 150918C00031000 C 09/18/15 31.0 0.00 0.30
SMTC 150918C00032000 C 09/18/15 32.0 0.00 0.50
SMTC 150918C00033000 C 09/18/15 33.0 0.00 0.25
SMTC 150918C00034000 C 09/18/15 34.0 0.00 0.25
SMTC 150918C00035000 C 09/18/15 35.0 0.00 0.50
SMTC 150918C00036000 C 09/18/15 36.0 0.00 0.30
SMTC 150918C00037000 C 09/18/15 37.0 0.00 0.30
SMTC 150918C00038000 C 09/18/15 38.0 0.00 0.30
SMTC 150918C00039000 C 09/18/15 39.0 0.00 0.25
SMTC 150918P00014000 P 09/18/15 14.0 0.00 0.35
SMTC 150918P00015000 P 09/18/15 15.0 0.00 0.35
SMTC 150918P00016000 P 09/18/15 16.0 0.00 0.40
SMTC 150918P00017000 P 09/18/15 17.0 0.00 0.45
SMTC 150918P00018000 P 09/18/15 18.0 0.05 0.50
SMTC 150918P00019000 P 09/18/15 19.0 0.10 0.55
SMTC 150918P00020000 P 09/18/15 20.0 0.35 0.80
SMTC 150918P00021000 P 09/18/15 21.0 0.55 0.80
SMTC 150918P00022000 P 09/18/15 22.0 0.85 1.10
SMTC 150918P00023000 P 09/18/15 23.0 1.20 1.50
SMTC 150918P00024000 P 09/18/15 24.0 1.65 2.00
SMTC 150918P00025000 P 09/18/15 25.0 2.25 2.60
SMTC 150918P00026000 P 09/18/15 26.0 2.90 3.40
SMTC 150918P00027000 P 09/18/15 27.0 3.50 4.20
SMTC 150918P00028000 P 09/18/15 28.0 4.40 5.00
SMTC 150918P00029000 P 09/18/15 29.0 5.00 5.90
SMTC 150918P00030000 P 09/18/15 30.0 6.00 7.00
SMTC 150918P00031000 P 09/18/15 31.0 7.10 7.90
SMTC 150918P00032000 P 09/18/15 32.0 8.00 9.00
SMTC 150918P00033000 P 09/18/15 33.0 7.30 10.70
SMTC 150918P00034000 P 09/18/15 34.0 10.00 11.00
SMTC 150918P00035000 P 09/18/15 35.0 11.00 12.00
SMTC 150918P00036000 P 09/18/15 36.0 12.00 13.00
SMTC 150918P00037000 P 09/18/15 37.0 13.00 14.00
SMTC 150918P00038000 P 09/18/15 38.0 14.00 15.00
SMTC 150918P00039000 P 09/18/15 39.0 13.60 17.20
SMTC 151218C00014000 C 12/18/15 14.0 9.40 10.70
SMTC 151218C00015000 C 12/18/15 15.0 8.00 9.80
SMTC 151218C00016000 C 12/18/15 16.0 7.50 8.80
SMTC 151218C00017000 C 12/18/15 17.0 6.20 7.90
SMTC 151218C00018000 C 12/18/15 18.0 5.70 7.00
SMTC 151218C00019000 C 12/18/15 19.0 4.80 5.90
SMTC 151218C00020000 C 12/18/15 20.0 3.60 5.00
SMTC 151218C00021000 C 12/18/15 21.0 3.60 4.10
SMTC 151218C00022000 C 12/18/15 22.0 2.80 3.60
SMTC 151218C00023000 C 12/18/15 23.0 2.35 2.80
SMTC 151218C00024000 C 12/18/15 24.0 1.90 2.25
SMTC 151218C00025000 C 12/18/15 25.0 1.45 1.80
SMTC 151218C00026000 C 12/18/15 26.0 1.10 1.40
SMTC 151218C00027000 C 12/18/15 27.0 0.80 1.10
SMTC 151218C00028000 C 12/18/15 28.0 0.60 0.90
SMTC 151218C00029000 C 12/18/15 29.0 0.40 0.70
SMTC 151218C00030000 C 12/18/15 30.0 0.20 0.55
SMTC 151218C00031000 C 12/18/15 31.0 0.10 0.70
SMTC 151218C00032000 C 12/18/15 32.0 0.00 1.05
SMTC 151218C00033000 C 12/18/15 33.0 0.00 0.40
SMTC 151218C00034000 C 12/18/15 34.0 0.00 0.40
SMTC 151218C00035000 C 12/18/15 35.0 0.00 0.70
SMTC 151218C00036000 C 12/18/15 36.0 0.00 0.35
SMTC 151218C00037000 C 12/18/15 37.0 0.00 0.35
SMTC 151218C00038000 C 12/18/15 38.0 0.00 0.35
SMTC 151218P00014000 P 12/18/15 14.0 0.00 0.75
SMTC 151218P00015000 P 12/18/15 15.0 0.00 0.50
SMTC 151218P00016000 P 12/18/15 16.0 0.10 0.55
SMTC 151218P00017000 P 12/18/15 17.0 0.20 0.70
SMTC 151218P00018000 P 12/18/15 18.0 0.30 0.75
SMTC 151218P00019000 P 12/18/15 19.0 0.50 0.90
SMTC 151218P00020000 P 12/18/15 20.0 0.70 1.00
SMTC 151218P00021000 P 12/18/15 21.0 0.95 1.25
SMTC 151218P00022000 P 12/18/15 22.0 1.25 1.60
SMTC 151218P00023000 P 12/18/15 23.0 1.65 2.05
SMTC 151218P00024000 P 12/18/15 24.0 2.15 2.50
SMTC 151218P00025000 P 12/18/15 25.0 2.70 3.10
SMTC 151218P00026000 P 12/18/15 26.0 3.30 3.80
SMTC 151218P00027000 P 12/18/15 27.0 4.00 4.70
SMTC 151218P00028000 P 12/18/15 28.0 4.20 5.50
SMTC 151218P00029000 P 12/18/15 29.0 5.50 6.70
SMTC 151218P00030000 P 12/18/15 30.0 6.30 7.10
SMTC 151218P00031000 P 12/18/15 31.0 6.90 8.00
SMTC 151218P00032000 P 12/18/15 32.0 7.60 9.70
SMTC 151218P00033000 P 12/18/15 33.0 8.60 11.40
SMTC 151218P00034000 P 12/18/15 34.0 9.10 11.30
SMTC 151218P00035000 P 12/18/15 35.0 10.20 12.80
SMTC 151218P00036000 P 12/18/15 36.0 12.00 13.00
SMTC 151218P00037000 P 12/18/15 37.0 13.00 14.00
SMTC 151218P00038000 P 12/18/15 38.0 14.10 14.70

OPRA data is delayed 15 minutes.