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 (2016-04-01)Premium Content

Semtech Corp (SMTC)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 160617C00008000 C 06/17/16 8.0 12.30 16.60
SMTC 160617C00009000 C 06/17/16 9.0 11.00 15.60
SMTC 160617C00010000 C 06/17/16 10.0 11.30 13.80
SMTC 160617C00011000 C 06/17/16 11.0 9.10 12.80
SMTC 160617C00012000 C 06/17/16 12.0 8.30 12.60
SMTC 160617C00013000 C 06/17/16 13.0 7.10 11.00
SMTC 160617C00014000 C 06/17/16 14.0 6.10 9.70
SMTC 160617C00015000 C 06/17/16 15.0 6.90 8.20
SMTC 160617C00016000 C 06/17/16 16.0 5.90 7.20
SMTC 160617C00017000 C 06/17/16 17.0 4.90 6.40
SMTC 160617C00018000 C 06/17/16 18.0 3.90 4.70
SMTC 160617C00019000 C 06/17/16 19.0 2.95 3.70
SMTC 160617C00020000 C 06/17/16 20.0 2.30 2.90
SMTC 160617C00021000 C 06/17/16 21.0 1.65 1.90
SMTC 160617C00022000 C 06/17/16 22.0 1.00 1.25
SMTC 160617C00023000 C 06/17/16 23.0 0.55 0.80
SMTC 160617C00024000 C 06/17/16 24.0 0.25 0.50
SMTC 160617C00025000 C 06/17/16 25.0 0.05 0.35
SMTC 160617C00026000 C 06/17/16 26.0 0.00 0.45
SMTC 160617C00027000 C 06/17/16 27.0 0.00 0.30
SMTC 160617C00028000 C 06/17/16 28.0 0.00 0.25
SMTC 160617C00029000 C 06/17/16 29.0 0.00 0.20
SMTC 160617C00030000 C 06/17/16 30.0 0.00 0.20
SMTC 160617C00031000 C 06/17/16 31.0 0.00 0.20
SMTC 160617P00008000 P 06/17/16 8.0 0.00 0.20
SMTC 160617P00009000 P 06/17/16 9.0 0.00 0.20
SMTC 160617P00010000 P 06/17/16 10.0 0.00 0.20
SMTC 160617P00011000 P 06/17/16 11.0 0.00 0.20
SMTC 160617P00012000 P 06/17/16 12.0 0.00 0.45
SMTC 160617P00013000 P 06/17/16 13.0 0.00 0.45
SMTC 160617P00014000 P 06/17/16 14.0 0.00 0.45
SMTC 160617P00015000 P 06/17/16 15.0 0.00 0.25
SMTC 160617P00016000 P 06/17/16 16.0 0.00 0.25
SMTC 160617P00017000 P 06/17/16 17.0 0.00 0.25
SMTC 160617P00018000 P 06/17/16 18.0 0.00 0.30
SMTC 160617P00019000 P 06/17/16 19.0 0.00 0.30
SMTC 160617P00020000 P 06/17/16 20.0 0.20 0.35
SMTC 160617P00021000 P 06/17/16 21.0 0.40 0.60
SMTC 160617P00022000 P 06/17/16 22.0 0.75 0.95
SMTC 160617P00023000 P 06/17/16 23.0 1.25 1.50
SMTC 160617P00024000 P 06/17/16 24.0 1.65 2.35
SMTC 160617P00025000 P 06/17/16 25.0 2.40 3.20
SMTC 160617P00026000 P 06/17/16 26.0 3.30 4.40
SMTC 160617P00027000 P 06/17/16 27.0 3.80 5.10
SMTC 160617P00028000 P 06/17/16 28.0 4.80 6.20
SMTC 160617P00029000 P 06/17/16 29.0 5.80 7.20
SMTC 160617P00030000 P 06/17/16 30.0 6.90 8.20
SMTC 160617P00031000 P 06/17/16 31.0 7.40 10.00
SMTC 160715C00011000 C 07/15/16 11.0 10.50 12.90
SMTC 160715C00012000 C 07/15/16 12.0 9.40 11.60
SMTC 160715C00013000 C 07/15/16 13.0 8.90 9.80
SMTC 160715C00014000 C 07/15/16 14.0 7.80 8.90
SMTC 160715C00015000 C 07/15/16 15.0 6.90 7.80
SMTC 160715C00016000 C 07/15/16 16.0 5.80 6.90
SMTC 160715C00017000 C 07/15/16 17.0 5.00 5.80
SMTC 160715C00018000 C 07/15/16 18.0 3.90 4.90
SMTC 160715C00019000 C 07/15/16 19.0 3.20 3.90
SMTC 160715C00020000 C 07/15/16 20.0 2.50 3.00
SMTC 160715C00021000 C 07/15/16 21.0 1.85 2.20
SMTC 160715C00022000 C 07/15/16 22.0 1.30 1.55
SMTC 160715C00023000 C 07/15/16 23.0 0.85 1.05
SMTC 160715C00024000 C 07/15/16 24.0 0.50 0.75
SMTC 160715C00025000 C 07/15/16 25.0 0.25 0.50
SMTC 160715C00026000 C 07/15/16 26.0 0.05 0.35
SMTC 160715C00027000 C 07/15/16 27.0 0.00 0.35
SMTC 160715C00028000 C 07/15/16 28.0 0.00 0.30
SMTC 160715C00029000 C 07/15/16 29.0 0.00 0.25
SMTC 160715P00011000 P 07/15/16 11.0 0.00 0.25
SMTC 160715P00012000 P 07/15/16 12.0 0.00 0.25
SMTC 160715P00013000 P 07/15/16 13.0 0.00 0.25
SMTC 160715P00014000 P 07/15/16 14.0 0.00 0.25
SMTC 160715P00015000 P 07/15/16 15.0 0.00 0.25
SMTC 160715P00016000 P 07/15/16 16.0 0.00 0.25
SMTC 160715P00017000 P 07/15/16 17.0 0.00 0.30
SMTC 160715P00018000 P 07/15/16 18.0 0.00 0.35
SMTC 160715P00019000 P 07/15/16 19.0 0.10 0.35
SMTC 160715P00020000 P 07/15/16 20.0 0.40 0.60
SMTC 160715P00021000 P 07/15/16 21.0 0.65 0.85
SMTC 160715P00022000 P 07/15/16 22.0 1.05 1.25
SMTC 160715P00023000 P 07/15/16 23.0 1.50 1.75
SMTC 160715P00024000 P 07/15/16 24.0 2.15 2.45
SMTC 160715P00025000 P 07/15/16 25.0 2.60 3.50
SMTC 160715P00026000 P 07/15/16 26.0 3.40 4.20
SMTC 160715P00027000 P 07/15/16 27.0 4.30 5.30
SMTC 160715P00028000 P 07/15/16 28.0 4.40 6.30
SMTC 160715P00029000 P 07/15/16 29.0 5.70 7.20
SMTC 160916C00008000 C 09/16/16 8.0 13.90 14.70
SMTC 160916C00009000 C 09/16/16 9.0 11.00 15.70
SMTC 160916C00010000 C 09/16/16 10.0 11.40 13.40
SMTC 160916C00011000 C 09/16/16 11.0 10.90 11.80
SMTC 160916C00012000 C 09/16/16 12.0 8.90 11.00
SMTC 160916C00013000 C 09/16/16 13.0 8.90 10.00
SMTC 160916C00014000 C 09/16/16 14.0 7.90 8.80
SMTC 160916C00015000 C 09/16/16 15.0 6.90 8.00
SMTC 160916C00016000 C 09/16/16 16.0 6.00 6.90
SMTC 160916C00017000 C 09/16/16 17.0 5.10 6.00
SMTC 160916C00018000 C 09/16/16 18.0 4.40 5.10
SMTC 160916C00019000 C 09/16/16 19.0 3.70 4.30
SMTC 160916C00020000 C 09/16/16 20.0 3.10 3.50
SMTC 160916C00021000 C 09/16/16 21.0 2.45 2.75
SMTC 160916C00022000 C 09/16/16 22.0 1.90 2.20
SMTC 160916C00023000 C 09/16/16 23.0 1.40 1.75
SMTC 160916C00024000 C 09/16/16 24.0 1.05 1.35
SMTC 160916C00025000 C 09/16/16 25.0 0.75 1.05
SMTC 160916C00026000 C 09/16/16 26.0 0.50 0.80
SMTC 160916C00027000 C 09/16/16 27.0 0.30 0.60
SMTC 160916C00028000 C 09/16/16 28.0 0.15 0.45
SMTC 160916C00029000 C 09/16/16 29.0 0.05 0.25
SMTC 160916C00030000 C 09/16/16 30.0 0.00 0.40
SMTC 160916C00031000 C 09/16/16 31.0 0.00 0.35
SMTC 160916C00032000 C 09/16/16 32.0 0.00 0.35
SMTC 160916P00008000 P 09/16/16 8.0 0.00 0.30
SMTC 160916P00009000 P 09/16/16 9.0 0.00 0.30
SMTC 160916P00010000 P 09/16/16 10.0 0.00 0.30
SMTC 160916P00011000 P 09/16/16 11.0 0.00 0.30
SMTC 160916P00012000 P 09/16/16 12.0 0.00 0.35
SMTC 160916P00013000 P 09/16/16 13.0 0.00 0.35
SMTC 160916P00014000 P 09/16/16 14.0 0.00 0.35
SMTC 160916P00015000 P 09/16/16 15.0 0.00 0.40
SMTC 160916P00016000 P 09/16/16 16.0 0.10 0.35
SMTC 160916P00017000 P 09/16/16 17.0 0.20 0.45
SMTC 160916P00018000 P 09/16/16 18.0 0.35 0.55
SMTC 160916P00019000 P 09/16/16 19.0 0.55 0.75
SMTC 160916P00020000 P 09/16/16 20.0 0.80 1.05
SMTC 160916P00021000 P 09/16/16 21.0 1.15 1.45
SMTC 160916P00022000 P 09/16/16 22.0 1.55 1.90
SMTC 160916P00023000 P 09/16/16 23.0 2.10 2.45
SMTC 160916P00024000 P 09/16/16 24.0 2.70 3.10
SMTC 160916P00025000 P 09/16/16 25.0 3.30 3.80
SMTC 160916P00026000 P 09/16/16 26.0 3.50 4.60
SMTC 160916P00027000 P 09/16/16 27.0 4.30 5.50
SMTC 160916P00028000 P 09/16/16 28.0 5.40 6.30
SMTC 160916P00029000 P 09/16/16 29.0 5.90 7.30
SMTC 160916P00030000 P 09/16/16 30.0 7.00 8.20
SMTC 160916P00031000 P 09/16/16 31.0 8.20 9.30
SMTC 160916P00032000 P 09/16/16 32.0 8.70 10.20
SMTC 161216C00012000 C 12/16/16 12.0 9.90 11.00
SMTC 161216C00013000 C 12/16/16 13.0 8.90 10.10
SMTC 161216C00014000 C 12/16/16 14.0 8.00 8.90
SMTC 161216C00015000 C 12/16/16 15.0 7.00 8.10
SMTC 161216C00016000 C 12/16/16 16.0 6.20 7.10
SMTC 161216C00017000 C 12/16/16 17.0 5.30 6.30
SMTC 161216C00018000 C 12/16/16 18.0 4.60 5.50
SMTC 161216C00019000 C 12/16/16 19.0 4.30 4.70
SMTC 161216C00020000 C 12/16/16 20.0 3.60 4.10
SMTC 161216C00021000 C 12/16/16 21.0 3.00 3.40
SMTC 161216C00022000 C 12/16/16 22.0 2.50 2.85
SMTC 161216C00023000 C 12/16/16 23.0 2.05 2.35
SMTC 161216C00024000 C 12/16/16 24.0 1.60 1.95
SMTC 161216C00025000 C 12/16/16 25.0 1.25 1.60
SMTC 161216C00026000 C 12/16/16 26.0 0.95 1.25
SMTC 161216C00027000 C 12/16/16 27.0 0.75 1.05
SMTC 161216C00028000 C 12/16/16 28.0 0.55 0.85
SMTC 161216C00029000 C 12/16/16 29.0 0.40 0.70
SMTC 161216C00030000 C 12/16/16 30.0 0.10 0.55
SMTC 161216C00031000 C 12/16/16 31.0 0.05 0.45
SMTC 161216C00032000 C 12/16/16 32.0 0.00 0.50
SMTC 161216C00033000 C 12/16/16 33.0 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 0.10 0.60
SMTC 161216P00016000 P 12/16/16 16.0 0.20 0.70
SMTC 161216P00017000 P 12/16/16 17.0 0.50 0.70
SMTC 161216P00018000 P 12/16/16 18.0 0.75 1.00
SMTC 161216P00019000 P 12/16/16 19.0 1.00 1.25
SMTC 161216P00020000 P 12/16/16 20.0 1.30 1.60
SMTC 161216P00021000 P 12/16/16 21.0 1.70 2.00
SMTC 161216P00022000 P 12/16/16 22.0 2.15 2.40
SMTC 161216P00023000 P 12/16/16 23.0 2.65 3.10
SMTC 161216P00024000 P 12/16/16 24.0 3.20 3.60
SMTC 161216P00025000 P 12/16/16 25.0 3.80 4.20
SMTC 161216P00026000 P 12/16/16 26.0 4.50 5.00
SMTC 161216P00027000 P 12/16/16 27.0 5.30 5.80
SMTC 161216P00028000 P 12/16/16 28.0 5.90 6.90
SMTC 161216P00029000 P 12/16/16 29.0 6.70 7.50
SMTC 161216P00030000 P 12/16/16 30.0 7.60 8.60
SMTC 161216P00031000 P 12/16/16 31.0 8.30 9.30
SMTC 161216P00032000 P 12/16/16 32.0 9.30 10.40
SMTC 161216P00033000 P 12/16/16 33.0 10.20 11.30

OPRA data is delayed 15 minutes.