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 (2016-12-30)Premium Content

Semtech Corp (SMTC)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 170217C00024000 C 02/17/17 24.0 7.90 9.10
SMTC 170217C00025000 C 02/17/17 25.0 5.00 9.60
SMTC 170217C00026000 C 02/17/17 26.0 4.00 8.30
SMTC 170217C00027000 C 02/17/17 27.0 3.00 7.60
SMTC 170217C00028000 C 02/17/17 28.0 2.10 6.80
SMTC 170217C00029000 C 02/17/17 29.0 3.10 4.20
SMTC 170217C00030000 C 02/17/17 30.0 2.40 2.75
SMTC 170217C00031000 C 02/17/17 31.0 1.60 2.00
SMTC 170217C00032000 C 02/17/17 32.0 1.00 1.30
SMTC 170217C00033000 C 02/17/17 33.0 0.55 1.00
SMTC 170217C00034000 C 02/17/17 34.0 0.30 0.50
SMTC 170217C00035000 C 02/17/17 35.0 0.15 0.40
SMTC 170217C00036000 C 02/17/17 36.0 0.05 0.30
SMTC 170217C00037000 C 02/17/17 37.0 0.00 0.50
SMTC 170217C00038000 C 02/17/17 38.0 0.00 0.40
SMTC 170217C00039000 C 02/17/17 39.0 0.00 0.35
SMTC 170217C00040000 C 02/17/17 40.0 0.00 0.35
SMTC 170217C00041000 C 02/17/17 41.0 0.00 0.35
SMTC 170217C00042000 C 02/17/17 42.0 0.00 0.35
SMTC 170217P00024000 P 02/17/17 24.0 0.00 0.35
SMTC 170217P00025000 P 02/17/17 25.0 0.00 0.35
SMTC 170217P00026000 P 02/17/17 26.0 0.00 0.40
SMTC 170217P00027000 P 02/17/17 27.0 0.00 0.40
SMTC 170217P00028000 P 02/17/17 28.0 0.00 0.50
SMTC 170217P00029000 P 02/17/17 29.0 0.10 0.30
SMTC 170217P00030000 P 02/17/17 30.0 0.25 0.35
SMTC 170217P00031000 P 02/17/17 31.0 0.50 0.70
SMTC 170217P00032000 P 02/17/17 32.0 0.85 1.10
SMTC 170217P00033000 P 02/17/17 33.0 1.35 1.65
SMTC 170217P00034000 P 02/17/17 34.0 2.10 2.40
SMTC 170217P00035000 P 02/17/17 35.0 1.20 5.00
SMTC 170217P00036000 P 02/17/17 36.0 1.50 6.20
SMTC 170217P00037000 P 02/17/17 37.0 2.30 7.00
SMTC 170217P00038000 P 02/17/17 38.0 3.30 8.00
SMTC 170217P00039000 P 02/17/17 39.0 4.30 9.00
SMTC 170217P00040000 P 02/17/17 40.0 5.30 10.00
SMTC 170217P00041000 P 02/17/17 41.0 6.50 11.20
SMTC 170217P00042000 P 02/17/17 42.0 9.00 10.70
SMTC 170317C00013000 C 03/17/17 13.0 18.50 20.10
SMTC 170317C00014000 C 03/17/17 14.0 16.00 20.60
SMTC 170317C00015000 C 03/17/17 15.0 15.00 19.60
SMTC 170317C00016000 C 03/17/17 16.0 14.00 18.60
SMTC 170317C00017000 C 03/17/17 17.0 13.00 17.60
SMTC 170317C00018000 C 03/17/17 18.0 12.00 16.60
SMTC 170317C00019000 C 03/17/17 19.0 11.00 15.60
SMTC 170317C00020000 C 03/17/17 20.0 11.10 13.60
SMTC 170317C00021000 C 03/17/17 21.0 9.00 13.60
SMTC 170317C00022000 C 03/17/17 22.0 8.10 12.60
SMTC 170317C00023000 C 03/17/17 23.0 9.00 10.10
SMTC 170317C00024000 C 03/17/17 24.0 6.20 10.80
SMTC 170317C00025000 C 03/17/17 25.0 7.00 8.20
SMTC 170317C00026000 C 03/17/17 26.0 6.10 7.30
SMTC 170317C00027000 C 03/17/17 27.0 5.20 6.40
SMTC 170317C00028000 C 03/17/17 28.0 4.40 5.50
SMTC 170317C00029000 C 03/17/17 29.0 3.70 4.10
SMTC 170317C00030000 C 03/17/17 30.0 3.00 3.40
SMTC 170317C00031000 C 03/17/17 31.0 2.30 2.65
SMTC 170317C00032000 C 03/17/17 32.0 1.80 2.05
SMTC 170317C00033000 C 03/17/17 33.0 1.30 1.60
SMTC 170317C00034000 C 03/17/17 34.0 0.90 1.20
SMTC 170317C00035000 C 03/17/17 35.0 0.60 0.90
SMTC 170317C00036000 C 03/17/17 36.0 0.40 0.75
SMTC 170317C00037000 C 03/17/17 37.0 0.25 0.60
SMTC 170317C00038000 C 03/17/17 38.0 0.20 0.45
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 170317C00041000 C 03/17/17 41.0 0.00 0.45
SMTC 170317C00042000 C 03/17/17 42.0 0.00 0.40
SMTC 170317P00013000 P 03/17/17 13.0 0.00 0.35
SMTC 170317P00014000 P 03/17/17 14.0 0.00 0.35
SMTC 170317P00015000 P 03/17/17 15.0 0.00 0.35
SMTC 170317P00016000 P 03/17/17 16.0 0.00 0.35
SMTC 170317P00017000 P 03/17/17 17.0 0.00 0.35
SMTC 170317P00018000 P 03/17/17 18.0 0.00 0.35
SMTC 170317P00019000 P 03/17/17 19.0 0.00 0.35
SMTC 170317P00020000 P 03/17/17 20.0 0.00 0.35
SMTC 170317P00021000 P 03/17/17 21.0 0.00 0.40
SMTC 170317P00022000 P 03/17/17 22.0 0.00 0.40
SMTC 170317P00023000 P 03/17/17 23.0 0.00 0.45
SMTC 170317P00024000 P 03/17/17 24.0 0.00 0.45
SMTC 170317P00025000 P 03/17/17 25.0 0.00 0.50
SMTC 170317P00026000 P 03/17/17 26.0 0.05 0.50
SMTC 170317P00027000 P 03/17/17 27.0 0.20 0.45
SMTC 170317P00028000 P 03/17/17 28.0 0.30 0.60
SMTC 170317P00029000 P 03/17/17 29.0 0.50 0.85
SMTC 170317P00030000 P 03/17/17 30.0 0.70 1.05
SMTC 170317P00031000 P 03/17/17 31.0 1.00 1.40
SMTC 170317P00032000 P 03/17/17 32.0 1.40 1.85
SMTC 170317P00033000 P 03/17/17 33.0 1.95 2.40
SMTC 170317P00034000 P 03/17/17 34.0 2.60 3.10
SMTC 170317P00035000 P 03/17/17 35.0 3.30 3.80
SMTC 170317P00036000 P 03/17/17 36.0 4.10 4.60
SMTC 170317P00037000 P 03/17/17 37.0 3.20 6.70
SMTC 170317P00038000 P 03/17/17 38.0 5.30 6.40
SMTC 170317P00039000 P 03/17/17 39.0 6.20 7.30
SMTC 170317P00040000 P 03/17/17 40.0 6.60 9.10
SMTC 170317P00041000 P 03/17/17 41.0 6.30 11.00
SMTC 170317P00042000 P 03/17/17 42.0 9.00 10.30
SMTC 170616C00013000 C 06/16/17 13.0 18.60 20.40
SMTC 170616C00014000 C 06/16/17 14.0 16.10 20.60
SMTC 170616C00015000 C 06/16/17 15.0 15.10 19.80
SMTC 170616C00016000 C 06/16/17 16.0 14.10 18.80
SMTC 170616C00017000 C 06/16/17 17.0 13.20 17.80
SMTC 170616C00018000 C 06/16/17 18.0 12.10 16.50
SMTC 170616C00019000 C 06/16/17 19.0 11.10 15.80
SMTC 170616C00020000 C 06/16/17 20.0 10.20 14.80
SMTC 170616C00021000 C 06/16/17 21.0 11.00 12.30
SMTC 170616C00022000 C 06/16/17 22.0 8.30 13.00
SMTC 170616C00023000 C 06/16/17 23.0 8.20 10.50
SMTC 170616C00024000 C 06/16/17 24.0 8.40 9.60
SMTC 170616C00025000 C 06/16/17 25.0 7.50 8.70
SMTC 170616C00026000 C 06/16/17 26.0 6.60 7.80
SMTC 170616C00027000 C 06/16/17 27.0 5.90 7.00
SMTC 170616C00028000 C 06/16/17 28.0 5.10 6.30
SMTC 170616C00029000 C 06/16/17 29.0 4.60 5.20
SMTC 170616C00030000 C 06/16/17 30.0 4.00 4.50
SMTC 170616C00031000 C 06/16/17 31.0 3.30 3.80
SMTC 170616C00032000 C 06/16/17 32.0 2.85 3.30
SMTC 170616C00033000 C 06/16/17 33.0 2.35 2.80
SMTC 170616C00034000 C 06/16/17 34.0 2.00 2.40
SMTC 170616C00035000 C 06/16/17 35.0 1.55 2.00
SMTC 170616C00036000 C 06/16/17 36.0 1.25 1.70
SMTC 170616C00037000 C 06/16/17 37.0 0.95 1.40
SMTC 170616C00038000 C 06/16/17 38.0 0.75 1.20
SMTC 170616C00039000 C 06/16/17 39.0 0.60 1.05
SMTC 170616C00040000 C 06/16/17 40.0 0.45 0.90
SMTC 170616C00041000 C 06/16/17 41.0 0.30 0.85
SMTC 170616C00042000 C 06/16/17 42.0 0.20 0.80
SMTC 170616C00043000 C 06/16/17 43.0 0.10 0.85
SMTC 170616P00013000 P 06/16/17 13.0 0.00 0.50
SMTC 170616P00014000 P 06/16/17 14.0 0.00 0.50
SMTC 170616P00015000 P 06/16/17 15.0 0.00 0.50
SMTC 170616P00016000 P 06/16/17 16.0 0.00 0.50
SMTC 170616P00017000 P 06/16/17 17.0 0.00 0.50
SMTC 170616P00018000 P 06/16/17 18.0 0.00 0.50
SMTC 170616P00019000 P 06/16/17 19.0 0.00 0.50
SMTC 170616P00020000 P 06/16/17 20.0 0.00 0.50
SMTC 170616P00021000 P 06/16/17 21.0 0.05 0.55
SMTC 170616P00022000 P 06/16/17 22.0 0.10 0.60
SMTC 170616P00023000 P 06/16/17 23.0 0.20 0.70
SMTC 170616P00024000 P 06/16/17 24.0 0.30 0.80
SMTC 170616P00025000 P 06/16/17 25.0 0.45 0.90
SMTC 170616P00026000 P 06/16/17 26.0 0.60 0.95
SMTC 170616P00027000 P 06/16/17 27.0 0.75 1.25
SMTC 170616P00028000 P 06/16/17 28.0 1.00 1.40
SMTC 170616P00029000 P 06/16/17 29.0 1.25 1.70
SMTC 170616P00030000 P 06/16/17 30.0 1.55 2.05
SMTC 170616P00031000 P 06/16/17 31.0 2.00 2.45
SMTC 170616P00032000 P 06/16/17 32.0 2.40 2.90
SMTC 170616P00033000 P 06/16/17 33.0 2.90 3.50
SMTC 170616P00034000 P 06/16/17 34.0 3.50 4.10
SMTC 170616P00035000 P 06/16/17 35.0 4.10 4.70
SMTC 170616P00036000 P 06/16/17 36.0 4.80 5.40
SMTC 170616P00037000 P 06/16/17 37.0 5.40 6.50
SMTC 170616P00038000 P 06/16/17 38.0 6.10 7.20
SMTC 170616P00039000 P 06/16/17 39.0 6.90 8.00
SMTC 170616P00040000 P 06/16/17 40.0 7.70 8.90
SMTC 170616P00041000 P 06/16/17 41.0 8.60 9.70
SMTC 170616P00042000 P 06/16/17 42.0 9.40 10.60
SMTC 170616P00043000 P 06/16/17 43.0 10.30 11.50

OPRA data is delayed 15 minutes.