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 (2016-07-01)Premium Content

Semtech Corp (SMTC)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 160819C00015000 C 08/19/16 15.0 9.60 10.90
SMTC 160819C00016000 C 08/19/16 16.0 7.20 11.90
SMTC 160819C00017000 C 08/19/16 17.0 7.70 9.30
SMTC 160819C00018000 C 08/19/16 18.0 6.70 8.30
SMTC 160819C00019000 C 08/19/16 19.0 5.70 7.10
SMTC 160819C00020000 C 08/19/16 20.0 3.20 7.90
SMTC 160819C00021000 C 08/19/16 21.0 3.70 5.10
SMTC 160819C00022000 C 08/19/16 22.0 2.90 3.90
SMTC 160819C00023000 C 08/19/16 23.0 2.15 5.00
SMTC 160819C00024000 C 08/19/16 24.0 1.55 2.10
SMTC 160819C00025000 C 08/19/16 25.0 1.00 1.35
SMTC 160819C00026000 C 08/19/16 26.0 0.55 0.85
SMTC 160819C00027000 C 08/19/16 27.0 0.25 0.55
SMTC 160819C00028000 C 08/19/16 28.0 0.10 0.40
SMTC 160819C00029000 C 08/19/16 29.0 0.00 0.50
SMTC 160819C00030000 C 08/19/16 30.0 0.00 0.50
SMTC 160819C00031000 C 08/19/16 31.0 0.00 0.75
SMTC 160819C00032000 C 08/19/16 32.0 0.00 0.75
SMTC 160819C00033000 C 08/19/16 33.0 0.00 0.50
SMTC 160819P00015000 P 08/19/16 15.0 0.00 0.75
SMTC 160819P00016000 P 08/19/16 16.0 0.00 1.45
SMTC 160819P00017000 P 08/19/16 17.0 0.00 0.50
SMTC 160819P00018000 P 08/19/16 18.0 0.00 0.75
SMTC 160819P00019000 P 08/19/16 19.0 0.00 0.50
SMTC 160819P00020000 P 08/19/16 20.0 0.00 0.50
SMTC 160819P00021000 P 08/19/16 21.0 0.00 0.50
SMTC 160819P00022000 P 08/19/16 22.0 0.00 0.50
SMTC 160819P00023000 P 08/19/16 23.0 0.15 0.45
SMTC 160819P00024000 P 08/19/16 24.0 0.30 0.60
SMTC 160819P00025000 P 08/19/16 25.0 0.60 0.95
SMTC 160819P00026000 P 08/19/16 26.0 1.15 1.45
SMTC 160819P00027000 P 08/19/16 27.0 1.60 2.40
SMTC 160819P00028000 P 08/19/16 28.0 2.15 3.50
SMTC 160819P00029000 P 08/19/16 29.0 3.30 4.40
SMTC 160819P00030000 P 08/19/16 30.0 2.70 7.20
SMTC 160819P00031000 P 08/19/16 31.0 4.70 6.30
SMTC 160819P00032000 P 08/19/16 32.0 5.70 7.30
SMTC 160819P00033000 P 08/19/16 33.0 7.20 8.30
SMTC 160916C00008000 C 09/16/16 8.0 15.20 18.30
SMTC 160916C00009000 C 09/16/16 9.0 14.20 18.90
SMTC 160916C00010000 C 09/16/16 10.0 13.10 17.70
SMTC 160916C00011000 C 09/16/16 11.0 12.20 16.70
SMTC 160916C00012000 C 09/16/16 12.0 11.10 15.70
SMTC 160916C00013000 C 09/16/16 13.0 10.10 14.80
SMTC 160916C00014000 C 09/16/16 14.0 9.10 13.70
SMTC 160916C00015000 C 09/16/16 15.0 8.10 12.80
SMTC 160916C00016000 C 09/16/16 16.0 7.00 11.60
SMTC 160916C00017000 C 09/16/16 17.0 6.20 10.70
SMTC 160916C00018000 C 09/16/16 18.0 6.70 7.90
SMTC 160916C00019000 C 09/16/16 19.0 5.70 6.90
SMTC 160916C00020000 C 09/16/16 20.0 4.80 5.90
SMTC 160916C00021000 C 09/16/16 21.0 3.90 4.90
SMTC 160916C00022000 C 09/16/16 22.0 3.00 4.10
SMTC 160916C00023000 C 09/16/16 23.0 2.25 3.20
SMTC 160916C00024000 C 09/16/16 24.0 2.15 2.35
SMTC 160916C00025000 C 09/16/16 25.0 1.50 1.70
SMTC 160916C00026000 C 09/16/16 26.0 0.95 1.20
SMTC 160916C00027000 C 09/16/16 27.0 0.60 0.85
SMTC 160916C00028000 C 09/16/16 28.0 0.35 0.60
SMTC 160916C00029000 C 09/16/16 29.0 0.20 0.45
SMTC 160916C00030000 C 09/16/16 30.0 0.00 0.40
SMTC 160916C00031000 C 09/16/16 31.0 0.00 0.50
SMTC 160916C00032000 C 09/16/16 32.0 0.00 0.75
SMTC 160916P00008000 P 09/16/16 8.0 0.00 0.50
SMTC 160916P00009000 P 09/16/16 9.0 0.00 1.20
SMTC 160916P00010000 P 09/16/16 10.0 0.00 0.75
SMTC 160916P00011000 P 09/16/16 11.0 0.00 0.75
SMTC 160916P00012000 P 09/16/16 12.0 0.00 0.90
SMTC 160916P00013000 P 09/16/16 13.0 0.00 0.75
SMTC 160916P00014000 P 09/16/16 14.0 0.00 0.65
SMTC 160916P00015000 P 09/16/16 15.0 0.00 4.80
SMTC 160916P00016000 P 09/16/16 16.0 0.00 0.50
SMTC 160916P00017000 P 09/16/16 17.0 0.00 0.50
SMTC 160916P00018000 P 09/16/16 18.0 0.00 0.50
SMTC 160916P00019000 P 09/16/16 19.0 0.00 0.25
SMTC 160916P00020000 P 09/16/16 20.0 0.00 0.50
SMTC 160916P00021000 P 09/16/16 21.0 0.00 0.50
SMTC 160916P00022000 P 09/16/16 22.0 0.25 0.50
SMTC 160916P00023000 P 09/16/16 23.0 0.45 0.70
SMTC 160916P00024000 P 09/16/16 24.0 0.65 0.85
SMTC 160916P00025000 P 09/16/16 25.0 1.00 1.20
SMTC 160916P00026000 P 09/16/16 26.0 1.50 1.70
SMTC 160916P00027000 P 09/16/16 27.0 2.10 2.35
SMTC 160916P00028000 P 09/16/16 28.0 2.80 3.70
SMTC 160916P00029000 P 09/16/16 29.0 3.40 4.60
SMTC 160916P00030000 P 09/16/16 30.0 3.90 5.50
SMTC 160916P00031000 P 09/16/16 31.0 3.30 8.00
SMTC 160916P00032000 P 09/16/16 32.0 6.30 7.40
SMTC 161216C00012000 C 12/16/16 12.0 12.70 13.90
SMTC 161216C00013000 C 12/16/16 13.0 10.20 14.60
SMTC 161216C00014000 C 12/16/16 14.0 9.20 13.60
SMTC 161216C00015000 C 12/16/16 15.0 8.20 12.70
SMTC 161216C00016000 C 12/16/16 16.0 7.10 11.70
SMTC 161216C00017000 C 12/16/16 17.0 6.10 10.70
SMTC 161216C00018000 C 12/16/16 18.0 5.40 9.80
SMTC 161216C00019000 C 12/16/16 19.0 6.00 7.10
SMTC 161216C00020000 C 12/16/16 20.0 5.10 6.30
SMTC 161216C00021000 C 12/16/16 21.0 4.30 5.40
SMTC 161216C00022000 C 12/16/16 22.0 3.60 4.70
SMTC 161216C00023000 C 12/16/16 23.0 3.50 3.80
SMTC 161216C00024000 C 12/16/16 24.0 2.90 3.10
SMTC 161216C00025000 C 12/16/16 25.0 2.30 2.55
SMTC 161216C00026000 C 12/16/16 26.0 1.85 2.05
SMTC 161216C00027000 C 12/16/16 27.0 1.40 1.65
SMTC 161216C00028000 C 12/16/16 28.0 1.05 1.30
SMTC 161216C00029000 C 12/16/16 29.0 0.75 1.00
SMTC 161216C00030000 C 12/16/16 30.0 0.55 0.80
SMTC 161216C00031000 C 12/16/16 31.0 0.40 0.70
SMTC 161216C00032000 C 12/16/16 32.0 0.25 0.70
SMTC 161216C00033000 C 12/16/16 33.0 0.05 0.55
SMTC 161216C00034000 C 12/16/16 34.0 0.00 0.50
SMTC 161216P00012000 P 12/16/16 12.0 0.00 0.50
SMTC 161216P00013000 P 12/16/16 13.0 0.00 0.50
SMTC 161216P00014000 P 12/16/16 14.0 0.00 0.50
SMTC 161216P00015000 P 12/16/16 15.0 0.00 0.50
SMTC 161216P00016000 P 12/16/16 16.0 0.00 0.50
SMTC 161216P00017000 P 12/16/16 17.0 0.00 0.50
SMTC 161216P00018000 P 12/16/16 18.0 0.05 0.55
SMTC 161216P00019000 P 12/16/16 19.0 0.30 0.65
SMTC 161216P00020000 P 12/16/16 20.0 0.45 0.75
SMTC 161216P00021000 P 12/16/16 21.0 0.60 0.95
SMTC 161216P00022000 P 12/16/16 22.0 0.80 1.00
SMTC 161216P00023000 P 12/16/16 23.0 1.10 1.25
SMTC 161216P00024000 P 12/16/16 24.0 1.45 1.60
SMTC 161216P00025000 P 12/16/16 25.0 1.85 2.05
SMTC 161216P00026000 P 12/16/16 26.0 2.30 2.55
SMTC 161216P00027000 P 12/16/16 27.0 2.85 3.10
SMTC 161216P00028000 P 12/16/16 28.0 3.50 3.80
SMTC 161216P00029000 P 12/16/16 29.0 4.20 4.50
SMTC 161216P00030000 P 12/16/16 30.0 4.80 5.90
SMTC 161216P00031000 P 12/16/16 31.0 5.70 6.80
SMTC 161216P00032000 P 12/16/16 32.0 6.50 7.60
SMTC 161216P00033000 P 12/16/16 33.0 7.40 8.60
SMTC 161216P00034000 P 12/16/16 34.0 8.40 9.50
SMTC 170317C00013000 C 03/17/17 13.0 11.30 13.40
SMTC 170317C00014000 C 03/17/17 14.0 9.20 13.60
SMTC 170317C00015000 C 03/17/17 15.0 8.20 12.60
SMTC 170317C00016000 C 03/17/17 16.0 7.10 11.70
SMTC 170317C00017000 C 03/17/17 17.0 6.30 10.80
SMTC 170317C00018000 C 03/17/17 18.0 6.50 8.40
SMTC 170317C00019000 C 03/17/17 19.0 6.20 7.50
SMTC 170317C00020000 C 03/17/17 20.0 5.30 6.80
SMTC 170317C00021000 C 03/17/17 21.0 4.50 6.10
SMTC 170317C00022000 C 03/17/17 22.0 2.20 5.20
SMTC 170317C00023000 C 03/17/17 23.0 4.00 4.40
SMTC 170317C00024000 C 03/17/17 24.0 3.40 3.80
SMTC 170317C00025000 C 03/17/17 25.0 2.90 3.30
SMTC 170317C00026000 C 03/17/17 26.0 2.45 2.70
SMTC 170317C00027000 C 03/17/17 27.0 2.00 2.25
SMTC 170317C00028000 C 03/17/17 28.0 1.65 1.90
SMTC 170317C00029000 C 03/17/17 29.0 1.35 1.60
SMTC 170317C00030000 C 03/17/17 30.0 1.00 1.35
SMTC 170317C00031000 C 03/17/17 31.0 0.80 1.15
SMTC 170317C00032000 C 03/17/17 32.0 0.60 0.95
SMTC 170317C00033000 C 03/17/17 33.0 0.40 0.85
SMTC 170317C00034000 C 03/17/17 34.0 0.30 0.70
SMTC 170317C00035000 C 03/17/17 35.0 0.00 0.70
SMTC 170317P00013000 P 03/17/17 13.0 0.00 0.50
SMTC 170317P00014000 P 03/17/17 14.0 0.00 0.50
SMTC 170317P00015000 P 03/17/17 15.0 0.00 0.50
SMTC 170317P00016000 P 03/17/17 16.0 0.05 0.55
SMTC 170317P00017000 P 03/17/17 17.0 0.10 1.50
SMTC 170317P00018000 P 03/17/17 18.0 0.20 0.85
SMTC 170317P00019000 P 03/17/17 19.0 0.55 0.95
SMTC 170317P00020000 P 03/17/17 20.0 0.55 1.15
SMTC 170317P00021000 P 03/17/17 21.0 0.95 1.30
SMTC 170317P00022000 P 03/17/17 22.0 1.20 1.60
SMTC 170317P00023000 P 03/17/17 23.0 1.50 2.00
SMTC 170317P00024000 P 03/17/17 24.0 1.95 2.40
SMTC 170317P00025000 P 03/17/17 25.0 2.35 2.80
SMTC 170317P00026000 P 03/17/17 26.0 2.85 3.40
SMTC 170317P00027000 P 03/17/17 27.0 3.40 4.00
SMTC 170317P00028000 P 03/17/17 28.0 4.00 4.60
SMTC 170317P00029000 P 03/17/17 29.0 4.70 5.20
SMTC 170317P00030000 P 03/17/17 30.0 5.40 6.10
SMTC 170317P00031000 P 03/17/17 31.0 5.20 6.90
SMTC 170317P00032000 P 03/17/17 32.0 6.70 8.20
SMTC 170317P00033000 P 03/17/17 33.0 7.60 9.00
SMTC 170317P00034000 P 03/17/17 34.0 8.50 9.80
SMTC 170317P00035000 P 03/17/17 35.0 9.50 10.60

OPRA data is delayed 15 minutes.