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 (2016-09-30)Premium Content

Semtech Corp (SMTC)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 161216C00012000 C 12/16/16 12.0 15.70 18.80
SMTC 161216C00013000 C 12/16/16 13.0 15.00 19.80
SMTC 161216C00014000 C 12/16/16 14.0 13.60 18.50
SMTC 161216C00015000 C 12/16/16 15.0 12.50 17.30
SMTC 161216C00016000 C 12/16/16 16.0 11.60 16.50
SMTC 161216C00017000 C 12/16/16 17.0 10.60 15.50
SMTC 161216C00018000 C 12/16/16 18.0 9.50 14.40
SMTC 161216C00019000 C 12/16/16 19.0 9.00 13.80
SMTC 161216C00020000 C 12/16/16 20.0 8.40 11.30
SMTC 161216C00021000 C 12/16/16 21.0 6.90 10.00
SMTC 161216C00022000 C 12/16/16 22.0 6.00 10.80
SMTC 161216C00023000 C 12/16/16 23.0 5.50 7.80
SMTC 161216C00024000 C 12/16/16 24.0 4.70 7.20
SMTC 161216C00025000 C 12/16/16 25.0 3.60 5.80
SMTC 161216C00026000 C 12/16/16 26.0 2.85 4.80
SMTC 161216C00027000 C 12/16/16 27.0 2.05 3.80
SMTC 161216C00028000 C 12/16/16 28.0 1.60 2.50
SMTC 161216C00029000 C 12/16/16 29.0 1.35 1.75
SMTC 161216C00030000 C 12/16/16 30.0 0.75 1.05
SMTC 161216C00031000 C 12/16/16 31.0 0.30 0.60
SMTC 161216C00032000 C 12/16/16 32.0 0.10 0.30
SMTC 161216C00033000 C 12/16/16 33.0 0.05 0.50
SMTC 161216C00034000 C 12/16/16 34.0 0.00 0.45
SMTC 161216C00035000 C 12/16/16 35.0 0.00 0.45
SMTC 161216C00036000 C 12/16/16 36.0 0.00 0.50
SMTC 161216C00037000 C 12/16/16 37.0 0.00 0.45
SMTC 161216P00012000 P 12/16/16 12.0 0.00 0.45
SMTC 161216P00013000 P 12/16/16 13.0 0.00 0.45
SMTC 161216P00014000 P 12/16/16 14.0 0.00 0.45
SMTC 161216P00015000 P 12/16/16 15.0 0.00 0.45
SMTC 161216P00016000 P 12/16/16 16.0 0.00 0.45
SMTC 161216P00017000 P 12/16/16 17.0 0.00 0.45
SMTC 161216P00018000 P 12/16/16 18.0 0.00 0.40
SMTC 161216P00019000 P 12/16/16 19.0 0.00 0.50
SMTC 161216P00020000 P 12/16/16 20.0 0.00 0.40
SMTC 161216P00021000 P 12/16/16 21.0 0.00 0.45
SMTC 161216P00022000 P 12/16/16 22.0 0.00 0.50
SMTC 161216P00023000 P 12/16/16 23.0 0.00 0.50
SMTC 161216P00024000 P 12/16/16 24.0 0.00 0.45
SMTC 161216P00025000 P 12/16/16 25.0 0.00 0.45
SMTC 161216P00026000 P 12/16/16 26.0 0.00 0.45
SMTC 161216P00027000 P 12/16/16 27.0 0.00 0.30
SMTC 161216P00028000 P 12/16/16 28.0 0.00 0.35
SMTC 161216P00029000 P 12/16/16 29.0 0.25 0.45
SMTC 161216P00030000 P 12/16/16 30.0 0.50 0.80
SMTC 161216P00031000 P 12/16/16 31.0 1.10 1.35
SMTC 161216P00032000 P 12/16/16 32.0 1.80 5.00
SMTC 161216P00033000 P 12/16/16 33.0 0.50 5.30
SMTC 161216P00034000 P 12/16/16 34.0 2.20 6.50
SMTC 161216P00035000 P 12/16/16 35.0 4.30 8.00
SMTC 161216P00036000 P 12/16/16 36.0 4.60 8.90
SMTC 161216P00037000 P 12/16/16 37.0 6.40 9.20
SMTC 170120C00018000 C 01/20/17 18.0 10.70 13.00
SMTC 170120C00019000 C 01/20/17 19.0 8.60 13.50
SMTC 170120C00020000 C 01/20/17 20.0 7.50 12.40
SMTC 170120C00021000 C 01/20/17 21.0 6.80 10.90
SMTC 170120C00022000 C 01/20/17 22.0 6.20 9.90
SMTC 170120C00023000 C 01/20/17 23.0 5.60 9.30
SMTC 170120C00024000 C 01/20/17 24.0 4.00 7.20
SMTC 170120C00025000 C 01/20/17 25.0 4.00 6.00
SMTC 170120C00026000 C 01/20/17 26.0 2.95 6.00
SMTC 170120C00027000 C 01/20/17 27.0 2.40 3.90
SMTC 170120C00028000 C 01/20/17 28.0 2.60 2.95
SMTC 170120C00029000 C 01/20/17 29.0 1.90 2.25
SMTC 170120C00030000 C 01/20/17 30.0 1.35 1.65
SMTC 170120C00031000 C 01/20/17 31.0 0.85 1.20
SMTC 170120C00032000 C 01/20/17 32.0 0.55 0.80
SMTC 170120C00033000 C 01/20/17 33.0 0.30 0.60
SMTC 170120C00034000 C 01/20/17 34.0 0.20 0.40
SMTC 170120C00035000 C 01/20/17 35.0 0.00 0.50
SMTC 170120C00036000 C 01/20/17 36.0 0.00 0.50
SMTC 170120C00037000 C 01/20/17 37.0 0.00 0.50
SMTC 170120P00018000 P 01/20/17 18.0 0.00 0.45
SMTC 170120P00019000 P 01/20/17 19.0 0.00 0.50
SMTC 170120P00020000 P 01/20/17 20.0 0.00 0.50
SMTC 170120P00021000 P 01/20/17 21.0 0.00 0.50
SMTC 170120P00022000 P 01/20/17 22.0 0.00 0.50
SMTC 170120P00023000 P 01/20/17 23.0 0.00 0.50
SMTC 170120P00024000 P 01/20/17 24.0 0.05 0.50
SMTC 170120P00025000 P 01/20/17 25.0 0.10 0.35
SMTC 170120P00026000 P 01/20/17 26.0 0.20 0.50
SMTC 170120P00027000 P 01/20/17 27.0 0.25 0.55
SMTC 170120P00028000 P 01/20/17 28.0 0.50 0.75
SMTC 170120P00029000 P 01/20/17 29.0 0.75 1.05
SMTC 170120P00030000 P 01/20/17 30.0 1.15 1.45
SMTC 170120P00031000 P 01/20/17 31.0 1.65 1.95
SMTC 170120P00032000 P 01/20/17 32.0 2.25 2.75
SMTC 170120P00033000 P 01/20/17 33.0 2.85 4.50
SMTC 170120P00034000 P 01/20/17 34.0 3.60 6.30
SMTC 170120P00035000 P 01/20/17 35.0 4.70 8.50
SMTC 170120P00036000 P 01/20/17 36.0 4.70 9.00
SMTC 170120P00037000 P 01/20/17 37.0 6.50 9.80
SMTC 170317C00013000 C 03/17/17 13.0 14.90 17.90
SMTC 170317C00014000 C 03/17/17 14.0 13.60 18.50
SMTC 170317C00015000 C 03/17/17 15.0 13.00 17.80
SMTC 170317C00016000 C 03/17/17 16.0 12.00 16.80
SMTC 170317C00017000 C 03/17/17 17.0 10.80 15.30
SMTC 170317C00018000 C 03/17/17 18.0 9.80 14.00
SMTC 170317C00019000 C 03/17/17 19.0 8.70 13.20
SMTC 170317C00020000 C 03/17/17 20.0 8.00 11.20
SMTC 170317C00021000 C 03/17/17 21.0 6.70 11.00
SMTC 170317C00022000 C 03/17/17 22.0 6.20 10.50
SMTC 170317C00023000 C 03/17/17 23.0 6.40 8.40
SMTC 170317C00024000 C 03/17/17 24.0 5.50 7.40
SMTC 170317C00025000 C 03/17/17 25.0 4.70 6.10
SMTC 170317C00026000 C 03/17/17 26.0 4.20 5.30
SMTC 170317C00027000 C 03/17/17 27.0 3.90 4.50
SMTC 170317C00028000 C 03/17/17 28.0 3.30 3.80
SMTC 170317C00029000 C 03/17/17 29.0 2.65 3.10
SMTC 170317C00030000 C 03/17/17 30.0 2.05 2.50
SMTC 170317C00031000 C 03/17/17 31.0 1.60 2.00
SMTC 170317C00032000 C 03/17/17 32.0 1.20 1.65
SMTC 170317C00033000 C 03/17/17 33.0 0.90 1.30
SMTC 170317C00034000 C 03/17/17 34.0 0.65 1.05
SMTC 170317C00035000 C 03/17/17 35.0 0.50 0.90
SMTC 170317C00036000 C 03/17/17 36.0 0.35 0.75
SMTC 170317C00037000 C 03/17/17 37.0 0.25 0.55
SMTC 170317C00038000 C 03/17/17 38.0 0.05 0.50
SMTC 170317C00039000 C 03/17/17 39.0 0.00 0.50
SMTC 170317C00040000 C 03/17/17 40.0 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 0.00 0.50
SMTC 170317P00018000 P 03/17/17 18.0 0.00 0.50
SMTC 170317P00019000 P 03/17/17 19.0 0.00 0.50
SMTC 170317P00020000 P 03/17/17 20.0 0.00 0.50
SMTC 170317P00021000 P 03/17/17 21.0 0.10 0.50
SMTC 170317P00022000 P 03/17/17 22.0 0.10 0.60
SMTC 170317P00023000 P 03/17/17 23.0 0.30 0.50
SMTC 170317P00024000 P 03/17/17 24.0 0.40 0.65
SMTC 170317P00025000 P 03/17/17 25.0 0.45 0.80
SMTC 170317P00026000 P 03/17/17 26.0 0.65 0.90
SMTC 170317P00027000 P 03/17/17 27.0 0.90 1.15
SMTC 170317P00028000 P 03/17/17 28.0 1.10 1.50
SMTC 170317P00029000 P 03/17/17 29.0 1.50 1.85
SMTC 170317P00030000 P 03/17/17 30.0 1.90 2.35
SMTC 170317P00031000 P 03/17/17 31.0 2.55 2.85
SMTC 170317P00032000 P 03/17/17 32.0 3.00 3.50
SMTC 170317P00033000 P 03/17/17 33.0 3.70 4.10
SMTC 170317P00034000 P 03/17/17 34.0 4.20 5.10
SMTC 170317P00035000 P 03/17/17 35.0 4.90 6.80
SMTC 170317P00036000 P 03/17/17 36.0 5.70 7.70
SMTC 170317P00037000 P 03/17/17 37.0 6.80 8.60
SMTC 170317P00038000 P 03/17/17 38.0 7.60 11.50
SMTC 170317P00039000 P 03/17/17 39.0 8.10 12.00
SMTC 170317P00040000 P 03/17/17 40.0 9.60 12.90
SMTC 170616C00013000 C 06/16/17 13.0 16.00 18.80
SMTC 170616C00014000 C 06/16/17 14.0 14.60 18.60
SMTC 170616C00015000 C 06/16/17 15.0 13.50 17.50
SMTC 170616C00016000 C 06/16/17 16.0 12.30 16.50
SMTC 170616C00017000 C 06/16/17 17.0 11.60 15.50
SMTC 170616C00018000 C 06/16/17 18.0 10.80 14.50
SMTC 170616C00019000 C 06/16/17 19.0 9.90 13.60
SMTC 170616C00020000 C 06/16/17 20.0 8.70 12.50
SMTC 170616C00021000 C 06/16/17 21.0 8.40 10.30
SMTC 170616C00022000 C 06/16/17 22.0 7.50 9.30
SMTC 170616C00023000 C 06/16/17 23.0 6.40 8.20
SMTC 170616C00024000 C 06/16/17 24.0 5.90 7.40
SMTC 170616C00025000 C 06/16/17 25.0 5.10 6.60
SMTC 170616C00026000 C 06/16/17 26.0 4.10 5.90
SMTC 170616C00027000 C 06/16/17 27.0 4.70 5.30
SMTC 170616C00028000 C 06/16/17 28.0 4.00 4.60
SMTC 170616C00029000 C 06/16/17 29.0 3.40 4.10
SMTC 170616C00030000 C 06/16/17 30.0 3.00 3.50
SMTC 170616C00031000 C 06/16/17 31.0 2.40 2.95
SMTC 170616C00032000 C 06/16/17 32.0 1.95 2.50
SMTC 170616C00033000 C 06/16/17 33.0 1.60 2.20
SMTC 170616C00034000 C 06/16/17 34.0 1.30 2.00
SMTC 170616C00035000 C 06/16/17 35.0 1.05 1.70
SMTC 170616C00036000 C 06/16/17 36.0 0.85 1.45
SMTC 170616C00037000 C 06/16/17 37.0 0.70 1.25
SMTC 170616P00013000 P 06/16/17 13.0 0.05 0.50
SMTC 170616P00014000 P 06/16/17 14.0 0.05 0.50
SMTC 170616P00015000 P 06/16/17 15.0 0.05 0.50
SMTC 170616P00016000 P 06/16/17 16.0 0.00 0.50
SMTC 170616P00017000 P 06/16/17 17.0 0.05 0.50
SMTC 170616P00018000 P 06/16/17 18.0 0.05 0.55
SMTC 170616P00019000 P 06/16/17 19.0 0.10 0.60
SMTC 170616P00020000 P 06/16/17 20.0 0.20 0.45
SMTC 170616P00021000 P 06/16/17 21.0 0.35 0.85
SMTC 170616P00022000 P 06/16/17 22.0 0.50 1.00
SMTC 170616P00023000 P 06/16/17 23.0 0.55 1.05
SMTC 170616P00024000 P 06/16/17 24.0 0.80 1.20
SMTC 170616P00025000 P 06/16/17 25.0 1.00 1.30
SMTC 170616P00026000 P 06/16/17 26.0 1.30 1.60
SMTC 170616P00027000 P 06/16/17 27.0 1.60 1.95
SMTC 170616P00028000 P 06/16/17 28.0 1.90 2.35
SMTC 170616P00029000 P 06/16/17 29.0 2.30 2.75
SMTC 170616P00030000 P 06/16/17 30.0 2.80 3.30
SMTC 170616P00031000 P 06/16/17 31.0 3.20 3.70
SMTC 170616P00032000 P 06/16/17 32.0 3.80 4.40
SMTC 170616P00033000 P 06/16/17 33.0 4.50 5.00
SMTC 170616P00034000 P 06/16/17 34.0 5.00 5.70
SMTC 170616P00035000 P 06/16/17 35.0 5.90 7.10
SMTC 170616P00036000 P 06/16/17 36.0 6.60 8.00
SMTC 170616P00037000 P 06/16/17 37.0 7.40 9.80

OPRA data is delayed 15 minutes.