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


As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 140816C00015000 C 08/16/14 15.0 5.50 9.60
SMTC 140816C00016000 C 08/16/14 16.0 4.50 8.60
SMTC 140816C00017000 C 08/16/14 17.0 3.50 7.60
SMTC 140816C00018000 C 08/16/14 18.0 2.55 6.40
SMTC 140816C00019000 C 08/16/14 19.0 2.50 4.10
SMTC 140816C00020000 C 08/16/14 20.0 0.70 4.50
SMTC 140816C00021000 C 08/16/14 21.0 1.00 3.20
SMTC 140816C00022000 C 08/16/14 22.0 0.70 0.85
SMTC 140816C00023000 C 08/16/14 23.0 0.25 0.80
SMTC 140816C00024000 C 08/16/14 24.0 0.00 0.50
SMTC 140816C00025000 C 08/16/14 25.0 0.00 0.25
SMTC 140816C00026000 C 08/16/14 26.0 0.00 0.15
SMTC 140816C00027000 C 08/16/14 27.0 0.00 0.25
SMTC 140816C00028000 C 08/16/14 28.0 0.00 0.30
SMTC 140816C00029000 C 08/16/14 29.0 0.00 0.30
SMTC 140816C00030000 C 08/16/14 30.0 0.00 0.25
SMTC 140816C00031000 C 08/16/14 31.0 0.00 0.25
SMTC 140816C00032000 C 08/16/14 32.0 0.00 0.25
SMTC 140816C00033000 C 08/16/14 33.0 0.00 0.25
SMTC 140816C00034000 C 08/16/14 34.0 0.00 0.25
SMTC 140816C00035000 C 08/16/14 35.0 0.00 0.25
SMTC 140816P00015000 P 08/16/14 15.0 0.00 0.45
SMTC 140816P00016000 P 08/16/14 16.0 0.00 0.45
SMTC 140816P00017000 P 08/16/14 17.0 0.00 0.45
SMTC 140816P00018000 P 08/16/14 18.0 0.00 0.25
SMTC 140816P00019000 P 08/16/14 19.0 0.00 0.25
SMTC 140816P00020000 P 08/16/14 20.0 0.00 0.25
SMTC 140816P00021000 P 08/16/14 21.0 0.05 0.30
SMTC 140816P00022000 P 08/16/14 22.0 0.35 0.45
SMTC 140816P00023000 P 08/16/14 23.0 0.75 1.20
SMTC 140816P00024000 P 08/16/14 24.0 0.30 3.20
SMTC 140816P00025000 P 08/16/14 25.0 1.80 3.10
SMTC 140816P00026000 P 08/16/14 26.0 2.80 4.40
SMTC 140816P00027000 P 08/16/14 27.0 2.55 6.60
SMTC 140816P00028000 P 08/16/14 28.0 3.30 7.80
SMTC 140816P00029000 P 08/16/14 29.0 4.30 8.80
SMTC 140816P00030000 P 08/16/14 30.0 5.50 9.80
SMTC 140816P00031000 P 08/16/14 31.0 6.50 10.80
SMTC 140816P00032000 P 08/16/14 32.0 7.40 11.80
SMTC 140816P00033000 P 08/16/14 33.0 8.40 12.80
SMTC 140816P00034000 P 08/16/14 34.0 9.30 14.00
SMTC 140816P00035000 P 08/16/14 35.0 10.50 14.80
SMTC 140920C00014000 C 09/20/14 14.0 7.50 10.20
SMTC 140920C00015000 C 09/20/14 15.0 6.50 9.20
SMTC 140920C00016000 C 09/20/14 16.0 4.30 8.80
SMTC 140920C00017000 C 09/20/14 17.0 4.60 7.30
SMTC 140920C00018000 C 09/20/14 18.0 3.70 6.20
SMTC 140920C00019000 C 09/20/14 19.0 3.30 4.30
SMTC 140920C00020000 C 09/20/14 20.0 2.50 3.50
SMTC 140920C00021000 C 09/20/14 21.0 0.75 3.70
SMTC 140920C00022000 C 09/20/14 22.0 1.30 1.45
SMTC 140920C00023000 C 09/20/14 23.0 0.80 0.95
SMTC 140920C00024000 C 09/20/14 24.0 0.40 1.10
SMTC 140920C00025000 C 09/20/14 25.0 0.10 0.90
SMTC 140920C00026000 C 09/20/14 26.0 0.00 0.45
SMTC 140920C00027000 C 09/20/14 27.0 0.00 0.25
SMTC 140920C00028000 C 09/20/14 28.0 0.00 0.40
SMTC 140920C00029000 C 09/20/14 29.0 0.00 0.40
SMTC 140920C00030000 C 09/20/14 30.0 0.00 0.40
SMTC 140920C00031000 C 09/20/14 31.0 0.00 0.45
SMTC 140920C00032000 C 09/20/14 32.0 0.00 0.45
SMTC 140920C00033000 C 09/20/14 33.0 0.00 0.45
SMTC 140920C00034000 C 09/20/14 34.0 0.00 0.40
SMTC 140920C00035000 C 09/20/14 35.0 0.00 0.30
SMTC 140920C00036000 C 09/20/14 36.0 0.00 0.45
SMTC 140920C00037000 C 09/20/14 37.0 0.00 0.25
SMTC 140920C00038000 C 09/20/14 38.0 0.00 0.25
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 0.45
SMTC 140920P00018000 P 09/20/14 18.0 0.00 0.50
SMTC 140920P00019000 P 09/20/14 19.0 0.00 0.50
SMTC 140920P00020000 P 09/20/14 20.0 0.15 0.60
SMTC 140920P00021000 P 09/20/14 21.0 0.30 0.85
SMTC 140920P00022000 P 09/20/14 22.0 0.85 1.00
SMTC 140920P00023000 P 09/20/14 23.0 1.30 1.50
SMTC 140920P00024000 P 09/20/14 24.0 1.30 2.90
SMTC 140920P00025000 P 09/20/14 25.0 2.10 3.20
SMTC 140920P00026000 P 09/20/14 26.0 2.90 4.60
SMTC 140920P00027000 P 09/20/14 27.0 3.90 5.60
SMTC 140920P00028000 P 09/20/14 28.0 4.80 6.60
SMTC 140920P00029000 P 09/20/14 29.0 5.70 8.50
SMTC 140920P00030000 P 09/20/14 30.0 5.60 9.80
SMTC 140920P00031000 P 09/20/14 31.0 6.60 10.90
SMTC 140920P00032000 P 09/20/14 32.0 7.40 11.80
SMTC 140920P00033000 P 09/20/14 33.0 8.40 12.90
SMTC 140920P00034000 P 09/20/14 34.0 9.50 13.80
SMTC 140920P00035000 P 09/20/14 35.0 10.50 14.80
SMTC 140920P00036000 P 09/20/14 36.0 11.50 15.80
SMTC 140920P00037000 P 09/20/14 37.0 12.50 16.80
SMTC 140920P00038000 P 09/20/14 38.0 13.50 17.80
SMTC 141220C00013000 C 12/20/14 13.0 7.70 11.30
SMTC 141220C00014000 C 12/20/14 14.0 6.30 10.80
SMTC 141220C00015000 C 12/20/14 15.0 5.70 9.30
SMTC 141220C00016000 C 12/20/14 16.0 4.40 8.90
SMTC 141220C00017000 C 12/20/14 17.0 3.60 8.20
SMTC 141220C00018000 C 12/20/14 18.0 2.90 5.60
SMTC 141220C00019000 C 12/20/14 19.0 2.45 4.80
SMTC 141220C00020000 C 12/20/14 20.0 2.95 4.00
SMTC 141220C00021000 C 12/20/14 21.0 2.35 2.75
SMTC 141220C00022000 C 12/20/14 22.0 1.90 2.15
SMTC 141220C00023000 C 12/20/14 23.0 1.40 1.65
SMTC 141220C00024000 C 12/20/14 24.0 1.00 1.25
SMTC 141220C00025000 C 12/20/14 25.0 0.50 1.90
SMTC 141220C00026000 C 12/20/14 26.0 0.35 1.65
SMTC 141220C00027000 C 12/20/14 27.0 0.10 1.45
SMTC 141220C00028000 C 12/20/14 28.0 0.15 0.45
SMTC 141220C00029000 C 12/20/14 29.0 0.00 0.45
SMTC 141220C00030000 C 12/20/14 30.0 0.00 0.35
SMTC 141220C00031000 C 12/20/14 31.0 0.00 0.25
SMTC 141220C00032000 C 12/20/14 32.0 0.00 0.45
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 0.50
SMTC 141220C00036000 C 12/20/14 36.0 0.00 0.50
SMTC 141220C00037000 C 12/20/14 37.0 0.00 0.45
SMTC 141220P00013000 P 12/20/14 13.0 0.00 0.25
SMTC 141220P00014000 P 12/20/14 14.0 0.00 0.55
SMTC 141220P00015000 P 12/20/14 15.0 0.00 0.35
SMTC 141220P00016000 P 12/20/14 16.0 0.00 0.45
SMTC 141220P00017000 P 12/20/14 17.0 0.15 0.55
SMTC 141220P00018000 P 12/20/14 18.0 0.15 0.55
SMTC 141220P00019000 P 12/20/14 19.0 0.35 0.95
SMTC 141220P00020000 P 12/20/14 20.0 0.55 1.90
SMTC 141220P00021000 P 12/20/14 21.0 0.80 1.35
SMTC 141220P00022000 P 12/20/14 22.0 1.20 1.65
SMTC 141220P00023000 P 12/20/14 23.0 1.95 2.15
SMTC 141220P00024000 P 12/20/14 24.0 2.55 2.75
SMTC 141220P00025000 P 12/20/14 25.0 2.95 3.80
SMTC 141220P00026000 P 12/20/14 26.0 3.40 4.80
SMTC 141220P00027000 P 12/20/14 27.0 4.10 5.50
SMTC 141220P00028000 P 12/20/14 28.0 5.00 6.20
SMTC 141220P00029000 P 12/20/14 29.0 5.10 8.70
SMTC 141220P00030000 P 12/20/14 30.0 6.70 9.60
SMTC 141220P00031000 P 12/20/14 31.0 7.00 10.60
SMTC 141220P00032000 P 12/20/14 32.0 7.60 11.90
SMTC 141220P00033000 P 12/20/14 33.0 8.60 12.90
SMTC 141220P00034000 P 12/20/14 34.0 9.40 13.90
SMTC 141220P00035000 P 12/20/14 35.0 10.60 14.90
SMTC 141220P00036000 P 12/20/14 36.0 11.40 15.80
SMTC 141220P00037000 P 12/20/14 37.0 12.50 16.80
SMTC 150320C00014000 C 03/20/15 14.0 6.40 10.70
SMTC 150320C00015000 C 03/20/15 15.0 5.50 10.00
SMTC 150320C00016000 C 03/20/15 16.0 4.60 8.90
SMTC 150320C00017000 C 03/20/15 17.0 5.50 6.60
SMTC 150320C00018000 C 03/20/15 18.0 4.70 7.10
SMTC 150320C00019000 C 03/20/15 19.0 3.90 6.40
SMTC 150320C00020000 C 03/20/15 20.0 1.60 4.30
SMTC 150320C00021000 C 03/20/15 21.0 2.60 3.10
SMTC 150320C00022000 C 03/20/15 22.0 1.75 2.55
SMTC 150320C00023000 C 03/20/15 23.0 1.50 2.05
SMTC 150320C00024000 C 03/20/15 24.0 0.95 1.65
SMTC 150320C00025000 C 03/20/15 25.0 0.95 2.60
SMTC 150320C00026000 C 03/20/15 26.0 0.70 1.65
SMTC 150320C00027000 C 03/20/15 27.0 0.50 1.10
SMTC 150320C00028000 C 03/20/15 28.0 0.00 2.05
SMTC 150320C00029000 C 03/20/15 29.0 0.00 1.85
SMTC 150320C00030000 C 03/20/15 30.0 0.10 0.85
SMTC 150320C00031000 C 03/20/15 31.0 0.05 0.70
SMTC 150320C00032000 C 03/20/15 32.0 0.00 0.90
SMTC 150320C00033000 C 03/20/15 33.0 0.00 0.65
SMTC 150320P00014000 P 03/20/15 14.0 0.00 2.50
SMTC 150320P00015000 P 03/20/15 15.0 0.00 1.85
SMTC 150320P00016000 P 03/20/15 16.0 0.10 0.80
SMTC 150320P00017000 P 03/20/15 17.0 0.30 2.10
SMTC 150320P00018000 P 03/20/15 18.0 0.05 0.75
SMTC 150320P00019000 P 03/20/15 19.0 0.65 2.40
SMTC 150320P00020000 P 03/20/15 20.0 0.15 1.70
SMTC 150320P00021000 P 03/20/15 21.0 0.60 1.70
SMTC 150320P00022000 P 03/20/15 22.0 1.15 2.15
SMTC 150320P00023000 P 03/20/15 23.0 1.75 2.65
SMTC 150320P00024000 P 03/20/15 24.0 2.20 3.30
SMTC 150320P00025000 P 03/20/15 25.0 2.80 4.40
SMTC 150320P00026000 P 03/20/15 26.0 3.50 4.70
SMTC 150320P00027000 P 03/20/15 27.0 4.20 5.60
SMTC 150320P00028000 P 03/20/15 28.0 3.80 6.40
SMTC 150320P00029000 P 03/20/15 29.0 6.00 7.20
SMTC 150320P00030000 P 03/20/15 30.0 5.60 10.00
SMTC 150320P00031000 P 03/20/15 31.0 6.50 11.00
SMTC 150320P00032000 P 03/20/15 32.0 7.30 12.00
SMTC 150320P00033000 P 03/20/15 33.0 8.50 13.00

OPRA data is delayed 15 minutes.