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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 140816C00015000 C 08/16/14 15.0 5.80 8.20
SMTC 140816C00016000 C 08/16/14 16.0 4.80 7.20
SMTC 140816C00017000 C 08/16/14 17.0 4.40 6.20
SMTC 140816C00018000 C 08/16/14 18.0 2.75 5.20
SMTC 140816C00019000 C 08/16/14 19.0 1.80 4.20
SMTC 140816C00020000 C 08/16/14 20.0 1.00 3.20
SMTC 140816C00021000 C 08/16/14 21.0 1.70 2.15
SMTC 140816C00022000 C 08/16/14 22.0 1.05 1.25
SMTC 140816C00023000 C 08/16/14 23.0 0.45 0.60
SMTC 140816C00024000 C 08/16/14 24.0 0.15 0.70
SMTC 140816C00025000 C 08/16/14 25.0 0.00 0.50
SMTC 140816C00026000 C 08/16/14 26.0 0.00 0.25
SMTC 140816C00027000 C 08/16/14 27.0 0.00 0.25
SMTC 140816C00028000 C 08/16/14 28.0 0.00 0.45
SMTC 140816C00029000 C 08/16/14 29.0 0.00 0.45
SMTC 140816C00030000 C 08/16/14 30.0 0.00 0.45
SMTC 140816C00031000 C 08/16/14 31.0 0.00 0.45
SMTC 140816C00032000 C 08/16/14 32.0 0.00 0.45
SMTC 140816C00033000 C 08/16/14 33.0 0.00 0.45
SMTC 140816C00034000 C 08/16/14 34.0 0.00 0.45
SMTC 140816C00035000 C 08/16/14 35.0 0.00 0.45
SMTC 140816P00015000 P 08/16/14 15.0 0.00 0.50
SMTC 140816P00016000 P 08/16/14 16.0 0.00 0.50
SMTC 140816P00017000 P 08/16/14 17.0 0.00 0.50
SMTC 140816P00018000 P 08/16/14 18.0 0.00 0.25
SMTC 140816P00019000 P 08/16/14 19.0 0.00 0.50
SMTC 140816P00020000 P 08/16/14 20.0 0.05 0.50
SMTC 140816P00021000 P 08/16/14 21.0 0.10 0.50
SMTC 140816P00022000 P 08/16/14 22.0 0.30 0.45
SMTC 140816P00023000 P 08/16/14 23.0 0.65 0.85
SMTC 140816P00024000 P 08/16/14 24.0 0.05 2.50
SMTC 140816P00025000 P 08/16/14 25.0 0.35 2.70
SMTC 140816P00026000 P 08/16/14 26.0 1.00 5.40
SMTC 140816P00027000 P 08/16/14 27.0 1.95 6.40
SMTC 140816P00028000 P 08/16/14 28.0 3.00 7.40
SMTC 140816P00029000 P 08/16/14 29.0 4.20 8.30
SMTC 140816P00030000 P 08/16/14 30.0 5.00 9.30
SMTC 140816P00031000 P 08/16/14 31.0 6.00 10.30
SMTC 140816P00032000 P 08/16/14 32.0 7.00 11.30
SMTC 140816P00033000 P 08/16/14 33.0 8.00 12.30
SMTC 140816P00034000 P 08/16/14 34.0 9.00 13.30
SMTC 140816P00035000 P 08/16/14 35.0 10.00 14.30
SMTC 140920C00014000 C 09/20/14 14.0 8.00 9.60
SMTC 140920C00015000 C 09/20/14 15.0 7.00 8.60
SMTC 140920C00016000 C 09/20/14 16.0 5.50 7.60
SMTC 140920C00017000 C 09/20/14 17.0 5.10 6.60
SMTC 140920C00018000 C 09/20/14 18.0 4.10 5.60
SMTC 140920C00019000 C 09/20/14 19.0 3.20 4.60
SMTC 140920C00020000 C 09/20/14 20.0 2.60 3.60
SMTC 140920C00021000 C 09/20/14 21.0 2.05 2.60
SMTC 140920C00022000 C 09/20/14 22.0 1.50 1.70
SMTC 140920C00023000 C 09/20/14 23.0 0.95 1.15
SMTC 140920C00024000 C 09/20/14 24.0 0.55 0.75
SMTC 140920C00025000 C 09/20/14 25.0 0.35 0.85
SMTC 140920C00026000 C 09/20/14 26.0 0.10 0.65
SMTC 140920C00027000 C 09/20/14 27.0 0.05 0.30
SMTC 140920C00028000 C 09/20/14 28.0 0.00 0.25
SMTC 140920C00029000 C 09/20/14 29.0 0.00 0.25
SMTC 140920C00030000 C 09/20/14 30.0 0.00 0.25
SMTC 140920C00031000 C 09/20/14 31.0 0.00 0.50
SMTC 140920C00032000 C 09/20/14 32.0 0.00 0.50
SMTC 140920C00033000 C 09/20/14 33.0 0.00 0.50
SMTC 140920C00034000 C 09/20/14 34.0 0.00 0.50
SMTC 140920C00035000 C 09/20/14 35.0 0.00 0.50
SMTC 140920C00036000 C 09/20/14 36.0 0.00 0.50
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 0.25
SMTC 140920P00015000 P 09/20/14 15.0 0.00 0.25
SMTC 140920P00016000 P 09/20/14 16.0 0.00 0.25
SMTC 140920P00017000 P 09/20/14 17.0 0.00 0.30
SMTC 140920P00018000 P 09/20/14 18.0 0.00 0.30
SMTC 140920P00019000 P 09/20/14 19.0 0.15 0.35
SMTC 140920P00020000 P 09/20/14 20.0 0.20 0.70
SMTC 140920P00021000 P 09/20/14 21.0 0.50 0.90
SMTC 140920P00022000 P 09/20/14 22.0 0.80 0.95
SMTC 140920P00023000 P 09/20/14 23.0 1.20 1.35
SMTC 140920P00024000 P 09/20/14 24.0 1.80 2.10
SMTC 140920P00025000 P 09/20/14 25.0 1.65 3.40
SMTC 140920P00026000 P 09/20/14 26.0 2.55 4.00
SMTC 140920P00027000 P 09/20/14 27.0 3.40 5.40
SMTC 140920P00028000 P 09/20/14 28.0 4.30 5.90
SMTC 140920P00029000 P 09/20/14 29.0 5.20 7.40
SMTC 140920P00030000 P 09/20/14 30.0 6.20 8.90
SMTC 140920P00031000 P 09/20/14 31.0 7.10 9.10
SMTC 140920P00032000 P 09/20/14 32.0 8.10 10.80
SMTC 140920P00033000 P 09/20/14 33.0 9.10 11.00
SMTC 140920P00034000 P 09/20/14 34.0 8.90 13.30
SMTC 140920P00035000 P 09/20/14 35.0 9.90 14.30
SMTC 140920P00036000 P 09/20/14 36.0 10.90 15.30
SMTC 140920P00037000 P 09/20/14 37.0 11.90 16.30
SMTC 140920P00038000 P 09/20/14 38.0 13.00 17.30
SMTC 141220C00013000 C 12/20/14 13.0 8.50 11.70
SMTC 141220C00014000 C 12/20/14 14.0 7.60 10.50
SMTC 141220C00015000 C 12/20/14 15.0 6.60 9.50
SMTC 141220C00016000 C 12/20/14 16.0 5.70 8.80
SMTC 141220C00017000 C 12/20/14 17.0 4.70 7.10
SMTC 141220C00018000 C 12/20/14 18.0 4.70 5.70
SMTC 141220C00019000 C 12/20/14 19.0 3.50 5.30
SMTC 141220C00020000 C 12/20/14 20.0 2.85 4.60
SMTC 141220C00021000 C 12/20/14 21.0 2.65 3.90
SMTC 141220C00022000 C 12/20/14 22.0 1.95 2.40
SMTC 141220C00023000 C 12/20/14 23.0 1.60 1.80
SMTC 141220C00024000 C 12/20/14 24.0 1.20 1.35
SMTC 141220C00025000 C 12/20/14 25.0 0.65 1.70
SMTC 141220C00026000 C 12/20/14 26.0 0.35 1.10
SMTC 141220C00027000 C 12/20/14 27.0 0.25 0.85
SMTC 141220C00028000 C 12/20/14 28.0 0.00 0.90
SMTC 141220C00029000 C 12/20/14 29.0 0.10 0.90
SMTC 141220C00030000 C 12/20/14 30.0 0.05 0.30
SMTC 141220C00031000 C 12/20/14 31.0 0.00 0.30
SMTC 141220C00032000 C 12/20/14 32.0 0.00 0.25
SMTC 141220C00033000 C 12/20/14 33.0 0.00 0.25
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 0.55
SMTC 141220C00037000 C 12/20/14 37.0 0.00 0.55
SMTC 141220P00013000 P 12/20/14 13.0 0.00 0.30
SMTC 141220P00014000 P 12/20/14 14.0 0.00 0.50
SMTC 141220P00015000 P 12/20/14 15.0 0.00 0.35
SMTC 141220P00016000 P 12/20/14 16.0 0.00 0.35
SMTC 141220P00017000 P 12/20/14 17.0 0.15 0.55
SMTC 141220P00018000 P 12/20/14 18.0 0.10 0.55
SMTC 141220P00019000 P 12/20/14 19.0 0.35 0.70
SMTC 141220P00020000 P 12/20/14 20.0 0.50 1.15
SMTC 141220P00021000 P 12/20/14 21.0 0.75 1.40
SMTC 141220P00022000 P 12/20/14 22.0 1.35 1.55
SMTC 141220P00023000 P 12/20/14 23.0 1.80 2.00
SMTC 141220P00024000 P 12/20/14 24.0 2.35 2.60
SMTC 141220P00025000 P 12/20/14 25.0 2.85 4.60
SMTC 141220P00026000 P 12/20/14 26.0 2.65 4.70
SMTC 141220P00027000 P 12/20/14 27.0 2.95 6.80
SMTC 141220P00028000 P 12/20/14 28.0 4.50 6.10
SMTC 141220P00029000 P 12/20/14 29.0 5.40 6.80
SMTC 141220P00030000 P 12/20/14 30.0 6.30 8.20
SMTC 141220P00031000 P 12/20/14 31.0 7.20 9.10
SMTC 141220P00032000 P 12/20/14 32.0 7.70 10.10
SMTC 141220P00033000 P 12/20/14 33.0 8.40 11.10
SMTC 141220P00034000 P 12/20/14 34.0 9.30 12.60
SMTC 141220P00035000 P 12/20/14 35.0 11.10 13.10
SMTC 141220P00036000 P 12/20/14 36.0 10.90 15.40
SMTC 141220P00037000 P 12/20/14 37.0 11.90 16.40
SMTC 150320C00017000 C 03/20/15 17.0 5.90 7.30
SMTC 150320C00018000 C 03/20/15 18.0 4.80 6.70
SMTC 150320C00019000 C 03/20/15 19.0 4.20 5.30
SMTC 150320C00020000 C 03/20/15 20.0 3.30 4.40
SMTC 150320C00021000 C 03/20/15 21.0 2.10 5.00
SMTC 150320C00022000 C 03/20/15 22.0 1.60 3.90
SMTC 150320C00023000 C 03/20/15 23.0 1.80 2.75
SMTC 150320C00024000 C 03/20/15 24.0 1.15 2.05
SMTC 150320C00025000 C 03/20/15 25.0 0.75 2.25
SMTC 150320C00026000 C 03/20/15 26.0 0.45 1.25
SMTC 150320C00027000 C 03/20/15 27.0 0.45 2.00
SMTC 150320C00028000 C 03/20/15 28.0 0.00 0.80
SMTC 150320C00029000 C 03/20/15 29.0 0.05 0.65
SMTC 150320C00030000 C 03/20/15 30.0 0.20 0.70
SMTC 150320C00031000 C 03/20/15 31.0 0.10 0.40
SMTC 150320C00032000 C 03/20/15 32.0 0.05 0.35
SMTC 150320C00033000 C 03/20/15 33.0 0.00 0.30
SMTC 150320P00017000 P 03/20/15 17.0 0.10 0.55
SMTC 150320P00018000 P 03/20/15 18.0 0.15 1.50
SMTC 150320P00019000 P 03/20/15 19.0 0.35 0.95
SMTC 150320P00020000 P 03/20/15 20.0 0.35 1.20
SMTC 150320P00021000 P 03/20/15 21.0 0.30 2.65
SMTC 150320P00022000 P 03/20/15 22.0 0.90 2.60
SMTC 150320P00023000 P 03/20/15 23.0 1.15 3.00
SMTC 150320P00024000 P 03/20/15 24.0 2.45 3.20
SMTC 150320P00025000 P 03/20/15 25.0 3.00 4.30
SMTC 150320P00026000 P 03/20/15 26.0 3.30 4.50
SMTC 150320P00027000 P 03/20/15 27.0 3.60 5.80
SMTC 150320P00028000 P 03/20/15 28.0 4.40 7.10
SMTC 150320P00029000 P 03/20/15 29.0 5.60 7.20
SMTC 150320P00030000 P 03/20/15 30.0 6.50 8.30
SMTC 150320P00031000 P 03/20/15 31.0 6.90 9.30
SMTC 150320P00032000 P 03/20/15 32.0 8.30 10.20
SMTC 150320P00033000 P 03/20/15 33.0 8.80 11.20

OPRA data is delayed 15 minutes.