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 Aug 30 2016 12:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 160916C00008000 C 09/16/16 8.0 17.40 19.10
SMTC 160916C00009000 C 09/16/16 9.0 15.00 19.50
SMTC 160916C00010000 C 09/16/16 10.0 14.00 18.50
SMTC 160916C00011000 C 09/16/16 11.0 13.00 17.50
SMTC 160916C00012000 C 09/16/16 12.0 12.00 16.50
SMTC 160916C00013000 C 09/16/16 13.0 10.60 15.50
SMTC 160916C00014000 C 09/16/16 14.0 9.80 14.50
SMTC 160916C00015000 C 09/16/16 15.0 8.80 13.50
SMTC 160916C00016000 C 09/16/16 16.0 7.50 11.10
SMTC 160916C00017000 C 09/16/16 17.0 6.70 10.10
SMTC 160916C00018000 C 09/16/16 18.0 6.40 9.00
SMTC 160916C00019000 C 09/16/16 19.0 6.70 7.60
SMTC 160916C00020000 C 09/16/16 20.0 5.70 6.90
SMTC 160916C00021000 C 09/16/16 21.0 4.80 5.60
SMTC 160916C00022000 C 09/16/16 22.0 3.90 4.70
SMTC 160916C00023000 C 09/16/16 23.0 3.00 3.70
SMTC 160916C00024000 C 09/16/16 24.0 2.10 3.00
SMTC 160916C00025000 C 09/16/16 25.0 1.55 1.85
SMTC 160916C00026000 C 09/16/16 26.0 1.00 1.10
SMTC 160916C00027000 C 09/16/16 27.0 0.50 0.75
SMTC 160916C00028000 C 09/16/16 28.0 0.25 0.45
SMTC 160916C00029000 C 09/16/16 29.0 0.00 5.00
SMTC 160916C00030000 C 09/16/16 30.0 0.00 0.40
SMTC 160916C00031000 C 09/16/16 31.0 0.00 1.25
SMTC 160916C00032000 C 09/16/16 32.0 0.00 0.50
SMTC 160916P00008000 P 09/16/16 8.0 0.00 0.75
SMTC 160916P00009000 P 09/16/16 9.0 0.00 0.50
SMTC 160916P00010000 P 09/16/16 10.0 0.00 0.50
SMTC 160916P00011000 P 09/16/16 11.0 0.00 0.50
SMTC 160916P00012000 P 09/16/16 12.0 0.00 0.50
SMTC 160916P00013000 P 09/16/16 13.0 0.00 0.50
SMTC 160916P00014000 P 09/16/16 14.0 0.00 1.25
SMTC 160916P00015000 P 09/16/16 15.0 0.00 0.50
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 0.50
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 0.00 0.50
SMTC 160916P00023000 P 09/16/16 23.0 0.00 0.50
SMTC 160916P00024000 P 09/16/16 24.0 0.15 0.40
SMTC 160916P00025000 P 09/16/16 25.0 0.45 0.65
SMTC 160916P00026000 P 09/16/16 26.0 0.80 1.05
SMTC 160916P00027000 P 09/16/16 27.0 1.40 1.65
SMTC 160916P00028000 P 09/16/16 28.0 1.90 2.35
SMTC 160916P00029000 P 09/16/16 29.0 2.60 3.40
SMTC 160916P00030000 P 09/16/16 30.0 3.60 4.40
SMTC 160916P00031000 P 09/16/16 31.0 4.50 5.30
SMTC 160916P00032000 P 09/16/16 32.0 5.40 6.40
SMTC 161021C00017000 C 10/21/16 17.0 8.90 9.60
SMTC 161021C00018000 C 10/21/16 18.0 7.90 8.60
SMTC 161021C00019000 C 10/21/16 19.0 6.90 7.60
SMTC 161021C00020000 C 10/21/16 20.0 5.90 6.70
SMTC 161021C00021000 C 10/21/16 21.0 5.00 5.70
SMTC 161021C00022000 C 10/21/16 22.0 4.10 4.80
SMTC 161021C00023000 C 10/21/16 23.0 3.20 4.00
SMTC 161021C00024000 C 10/21/16 24.0 2.60 2.85
SMTC 161021C00025000 C 10/21/16 25.0 2.00 2.20
SMTC 161021C00026000 C 10/21/16 26.0 1.45 1.60
SMTC 161021C00027000 C 10/21/16 27.0 1.00 1.15
SMTC 161021C00028000 C 10/21/16 28.0 0.65 0.80
SMTC 161021C00029000 C 10/21/16 29.0 0.45 0.55
SMTC 161021C00030000 C 10/21/16 30.0 0.10 0.50
SMTC 161021C00031000 C 10/21/16 31.0 0.00 0.45
SMTC 161021C00032000 C 10/21/16 32.0 0.00 0.50
SMTC 161021C00033000 C 10/21/16 33.0 0.00 0.50
SMTC 161021C00034000 C 10/21/16 34.0 0.00 0.50
SMTC 161021C00035000 C 10/21/16 35.0 0.00 0.50
SMTC 161021P00017000 P 10/21/16 17.0 0.00 0.50
SMTC 161021P00018000 P 10/21/16 18.0 0.00 0.50
SMTC 161021P00019000 P 10/21/16 19.0 0.00 0.50
SMTC 161021P00020000 P 10/21/16 20.0 0.00 0.50
SMTC 161021P00021000 P 10/21/16 21.0 0.00 0.50
SMTC 161021P00022000 P 10/21/16 22.0 0.05 0.50
SMTC 161021P00023000 P 10/21/16 23.0 0.25 0.65
SMTC 161021P00024000 P 10/21/16 24.0 0.55 0.70
SMTC 161021P00025000 P 10/21/16 25.0 0.85 1.05
SMTC 161021P00026000 P 10/21/16 26.0 1.30 1.45
SMTC 161021P00027000 P 10/21/16 27.0 1.85 2.00
SMTC 161021P00028000 P 10/21/16 28.0 2.50 2.65
SMTC 161021P00029000 P 10/21/16 29.0 2.90 3.50
SMTC 161021P00030000 P 10/21/16 30.0 3.70 4.50
SMTC 161021P00031000 P 10/21/16 31.0 4.60 5.40
SMTC 161021P00032000 P 10/21/16 32.0 5.50 6.30
SMTC 161021P00033000 P 10/21/16 33.0 6.50 7.30
SMTC 161021P00034000 P 10/21/16 34.0 7.40 8.20
SMTC 161021P00035000 P 10/21/16 35.0 8.40 9.20
SMTC 161216C00012000 C 12/16/16 12.0 13.60 14.90
SMTC 161216C00013000 C 12/16/16 13.0 12.60 13.80
SMTC 161216C00014000 C 12/16/16 14.0 11.60 12.80
SMTC 161216C00015000 C 12/16/16 15.0 10.60 11.90
SMTC 161216C00016000 C 12/16/16 16.0 8.60 12.40
SMTC 161216C00017000 C 12/16/16 17.0 7.80 11.20
SMTC 161216C00018000 C 12/16/16 18.0 7.80 8.80
SMTC 161216C00019000 C 12/16/16 19.0 6.90 7.90
SMTC 161216C00020000 C 12/16/16 20.0 6.00 7.00
SMTC 161216C00021000 C 12/16/16 21.0 4.60 6.50
SMTC 161216C00022000 C 12/16/16 22.0 3.80 5.60
SMTC 161216C00023000 C 12/16/16 23.0 3.80 4.10
SMTC 161216C00024000 C 12/16/16 24.0 3.10 3.40
SMTC 161216C00025000 C 12/16/16 25.0 2.45 2.75
SMTC 161216C00026000 C 12/16/16 26.0 1.90 2.25
SMTC 161216C00027000 C 12/16/16 27.0 1.45 1.75
SMTC 161216C00028000 C 12/16/16 28.0 1.05 1.40
SMTC 161216C00029000 C 12/16/16 29.0 0.75 1.10
SMTC 161216C00030000 C 12/16/16 30.0 0.55 0.85
SMTC 161216C00031000 C 12/16/16 31.0 0.35 0.75
SMTC 161216C00032000 C 12/16/16 32.0 0.10 0.60
SMTC 161216C00033000 C 12/16/16 33.0 0.05 0.50
SMTC 161216C00034000 C 12/16/16 34.0 0.00 0.50
SMTC 161216C00035000 C 12/16/16 35.0 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 1.45
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 0.00 1.10
SMTC 161216P00019000 P 12/16/16 19.0 0.05 0.50
SMTC 161216P00020000 P 12/16/16 20.0 0.10 0.60
SMTC 161216P00021000 P 12/16/16 21.0 0.20 0.70
SMTC 161216P00022000 P 12/16/16 22.0 0.45 1.15
SMTC 161216P00023000 P 12/16/16 23.0 0.70 0.95
SMTC 161216P00024000 P 12/16/16 24.0 0.95 1.25
SMTC 161216P00025000 P 12/16/16 25.0 1.30 1.60
SMTC 161216P00026000 P 12/16/16 26.0 1.75 2.10
SMTC 161216P00027000 P 12/16/16 27.0 2.25 2.60
SMTC 161216P00028000 P 12/16/16 28.0 2.90 3.30
SMTC 161216P00029000 P 12/16/16 29.0 3.60 3.90
SMTC 161216P00030000 P 12/16/16 30.0 4.30 4.70
SMTC 161216P00031000 P 12/16/16 31.0 4.90 5.70
SMTC 161216P00032000 P 12/16/16 32.0 5.70 6.70
SMTC 161216P00033000 P 12/16/16 33.0 5.90 9.20
SMTC 161216P00034000 P 12/16/16 34.0 7.50 8.50
SMTC 161216P00035000 P 12/16/16 35.0 8.50 9.40
SMTC 170317C00013000 C 03/17/17 13.0 12.30 14.30
SMTC 170317C00014000 C 03/17/17 14.0 11.60 13.10
SMTC 170317C00015000 C 03/17/17 15.0 10.40 12.20
SMTC 170317C00016000 C 03/17/17 16.0 8.00 12.90
SMTC 170317C00017000 C 03/17/17 17.0 8.20 10.20
SMTC 170317C00018000 C 03/17/17 18.0 7.40 9.40
SMTC 170317C00019000 C 03/17/17 19.0 7.20 8.20
SMTC 170317C00020000 C 03/17/17 20.0 6.30 7.40
SMTC 170317C00021000 C 03/17/17 21.0 5.50 6.60
SMTC 170317C00022000 C 03/17/17 22.0 4.90 5.80
SMTC 170317C00023000 C 03/17/17 23.0 4.20 5.00
SMTC 170317C00024000 C 03/17/17 24.0 3.50 4.30
SMTC 170317C00025000 C 03/17/17 25.0 3.10 3.70
SMTC 170317C00026000 C 03/17/17 26.0 2.60 3.20
SMTC 170317C00027000 C 03/17/17 27.0 2.10 2.75
SMTC 170317C00028000 C 03/17/17 28.0 1.75 2.20
SMTC 170317C00029000 C 03/17/17 29.0 1.40 1.85
SMTC 170317C00030000 C 03/17/17 30.0 1.10 1.55
SMTC 170317C00031000 C 03/17/17 31.0 0.85 1.30
SMTC 170317C00032000 C 03/17/17 32.0 0.65 1.10
SMTC 170317C00033000 C 03/17/17 33.0 0.10 0.95
SMTC 170317C00034000 C 03/17/17 34.0 0.05 0.80
SMTC 170317C00035000 C 03/17/17 35.0 0.15 0.65
SMTC 170317C00036000 C 03/17/17 36.0 0.10 0.60
SMTC 170317C00037000 C 03/17/17 37.0 0.00 1.75
SMTC 170317C00038000 C 03/17/17 38.0 0.00 0.50
SMTC 170317C00039000 C 03/17/17 39.0 0.00 0.50
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 0.00 0.50
SMTC 170317P00017000 P 03/17/17 17.0 0.05 0.55
SMTC 170317P00018000 P 03/17/17 18.0 0.15 0.65
SMTC 170317P00019000 P 03/17/17 19.0 0.00 1.75
SMTC 170317P00020000 P 03/17/17 20.0 0.40 1.05
SMTC 170317P00021000 P 03/17/17 21.0 0.15 2.00
SMTC 170317P00022000 P 03/17/17 22.0 0.95 1.45
SMTC 170317P00023000 P 03/17/17 23.0 1.20 1.60
SMTC 170317P00024000 P 03/17/17 24.0 1.55 2.10
SMTC 170317P00025000 P 03/17/17 25.0 1.95 2.55
SMTC 170317P00026000 P 03/17/17 26.0 2.40 3.00
SMTC 170317P00027000 P 03/17/17 27.0 2.90 3.50
SMTC 170317P00028000 P 03/17/17 28.0 3.50 4.10
SMTC 170317P00029000 P 03/17/17 29.0 4.10 4.70
SMTC 170317P00030000 P 03/17/17 30.0 4.70 5.50
SMTC 170317P00031000 P 03/17/17 31.0 5.30 6.30
SMTC 170317P00032000 P 03/17/17 32.0 6.10 7.10
SMTC 170317P00033000 P 03/17/17 33.0 6.90 7.90
SMTC 170317P00034000 P 03/17/17 34.0 7.80 8.80
SMTC 170317P00035000 P 03/17/17 35.0 8.70 9.70
SMTC 170317P00036000 P 03/17/17 36.0 9.60 10.60
SMTC 170317P00037000 P 03/17/17 37.0 10.40 11.60
SMTC 170317P00038000 P 03/17/17 38.0 11.40 12.60
SMTC 170317P00039000 P 03/17/17 39.0 12.40 13.40

OPRA data is delayed 15 minutes.