Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Semtech Corp (SMTC)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 180518C00031000 C May 18, 2018 31.0 9.80 12.70
SMTC 180518C00032000 C May 18, 2018 32.0 8.60 10.70
SMTC 180518C00033000 C May 18, 2018 33.0 6.90 10.20
SMTC 180518C00034000 C May 18, 2018 34.0 6.90 8.70
SMTC 180518C00035000 C May 18, 2018 35.0 6.10 8.90
SMTC 180518C00036000 C May 18, 2018 36.0 4.20 7.50
SMTC 180518C00037000 C May 18, 2018 37.0 5.10 5.60
SMTC 180518C00038000 C May 18, 2018 38.0 3.50 4.70
SMTC 180518C00039000 C May 18, 2018 39.0 3.60 3.90
SMTC 180518C00040000 C May 18, 2018 40.0 2.80 3.10
SMTC 180518C00041000 C May 18, 2018 41.0 2.05 2.35
SMTC 180518C00042000 C May 18, 2018 42.0 1.50 1.75
SMTC 180518C00043000 C May 18, 2018 43.0 1.00 1.25
SMTC 180518C00044000 C May 18, 2018 44.0 0.60 0.85
SMTC 180518C00045000 C May 18, 2018 45.0 0.40 0.60
SMTC 180518C00046000 C May 18, 2018 46.0 0.25 0.40
SMTC 180518C00047000 C May 18, 2018 47.0 0.10 0.25
SMTC 180518C00048000 C May 18, 2018 48.0 0.00 0.15
SMTC 180518C00049000 C May 18, 2018 49.0 0.00 0.10
SMTC 180518C00050000 C May 18, 2018 50.0 0.00 0.10
SMTC 180518P00031000 P May 18, 2018 31.0 0.00 0.10
SMTC 180518P00032000 P May 18, 2018 32.0 0.00 0.10
SMTC 180518P00033000 P May 18, 2018 33.0 0.00 0.10
SMTC 180518P00034000 P May 18, 2018 34.0 0.00 0.15
SMTC 180518P00035000 P May 18, 2018 35.0 0.00 0.15
SMTC 180518P00036000 P May 18, 2018 36.0 0.10 0.20
SMTC 180518P00037000 P May 18, 2018 37.0 0.10 0.30
SMTC 180518P00038000 P May 18, 2018 38.0 0.25 0.40
SMTC 180518P00039000 P May 18, 2018 39.0 0.40 0.60
SMTC 180518P00040000 P May 18, 2018 40.0 0.55 0.75
SMTC 180518P00041000 P May 18, 2018 41.0 0.35 1.05
SMTC 180518P00042000 P May 18, 2018 42.0 0.80 1.90
SMTC 180518P00043000 P May 18, 2018 43.0 1.75 2.00
SMTC 180518P00044000 P May 18, 2018 44.0 2.35 2.70
SMTC 180518P00045000 P May 18, 2018 45.0 3.10 3.40
SMTC 180518P00046000 P May 18, 2018 46.0 3.80 4.20
SMTC 180518P00047000 P May 18, 2018 47.0 4.40 5.70
SMTC 180518P00048000 P May 18, 2018 48.0 4.80 6.20
SMTC 180518P00049000 P May 18, 2018 49.0 6.00 8.20
SMTC 180518P00050000 P May 18, 2018 50.0 5.60 8.80
SMTC 180615C00021000 C Jun 15, 2018 21.0 19.70 21.80
SMTC 180615C00022000 C Jun 15, 2018 22.0 17.90 20.60
SMTC 180615C00023000 C Jun 15, 2018 23.0 16.90 21.20
SMTC 180615C00024000 C Jun 15, 2018 24.0 16.80 20.00
SMTC 180615C00025000 C Jun 15, 2018 25.0 15.20 18.50
SMTC 180615C00026000 C Jun 15, 2018 26.0 13.90 16.80
SMTC 180615C00027000 C Jun 15, 2018 27.0 12.90 17.30
SMTC 180615C00028000 C Jun 15, 2018 28.0 11.90 14.70
SMTC 180615C00029000 C Jun 15, 2018 29.0 10.90 13.70
SMTC 180615C00030000 C Jun 15, 2018 30.0 10.00 14.30
SMTC 180615C00031000 C Jun 15, 2018 31.0 8.90 11.90
SMTC 180615C00032000 C Jun 15, 2018 32.0 9.30 11.90
SMTC 180615C00033000 C Jun 15, 2018 33.0 7.90 9.90
SMTC 180615C00034000 C Jun 15, 2018 34.0 7.00 10.20
SMTC 180615C00035000 C Jun 15, 2018 35.0 7.10 7.80
SMTC 180615C00036000 C Jun 15, 2018 36.0 6.30 7.20
SMTC 180615C00037000 C Jun 15, 2018 37.0 5.80 6.10
SMTC 180615C00038000 C Jun 15, 2018 38.0 4.90 5.30
SMTC 180615C00039000 C Jun 15, 2018 39.0 4.10 4.50
SMTC 180615C00040000 C Jun 15, 2018 40.0 3.40 3.80
SMTC 180615C00041000 C Jun 15, 2018 41.0 2.75 3.20
SMTC 180615C00042000 C Jun 15, 2018 42.0 2.20 2.60
SMTC 180615C00043000 C Jun 15, 2018 43.0 1.70 2.10
SMTC 180615C00044000 C Jun 15, 2018 44.0 1.35 1.70
SMTC 180615C00045000 C Jun 15, 2018 45.0 1.00 1.30
SMTC 180615C00046000 C Jun 15, 2018 46.0 0.75 1.00
SMTC 180615C00047000 C Jun 15, 2018 47.0 0.55 0.75
SMTC 180615C00048000 C Jun 15, 2018 48.0 0.35 0.60
SMTC 180615C00049000 C Jun 15, 2018 49.0 0.25 0.45
SMTC 180615C00050000 C Jun 15, 2018 50.0 0.15 0.90
SMTC 180615P00021000 P Jun 15, 2018 21.0 0.00 0.15
SMTC 180615P00022000 P Jun 15, 2018 22.0 0.00 0.15
SMTC 180615P00023000 P Jun 15, 2018 23.0 0.00 0.20
SMTC 180615P00024000 P Jun 15, 2018 24.0 0.00 0.20
SMTC 180615P00025000 P Jun 15, 2018 25.0 0.00 0.20
SMTC 180615P00026000 P Jun 15, 2018 26.0 0.00 0.10
SMTC 180615P00027000 P Jun 15, 2018 27.0 0.05 0.20
SMTC 180615P00028000 P Jun 15, 2018 28.0 0.00 0.15
SMTC 180615P00029000 P Jun 15, 2018 29.0 0.05 0.20
SMTC 180615P00030000 P Jun 15, 2018 30.0 0.10 0.15
SMTC 180615P00031000 P Jun 15, 2018 31.0 0.05 0.30
SMTC 180615P00032000 P Jun 15, 2018 32.0 0.10 1.25
SMTC 180615P00033000 P Jun 15, 2018 33.0 0.25 0.35
SMTC 180615P00034000 P Jun 15, 2018 34.0 0.15 0.40
SMTC 180615P00035000 P Jun 15, 2018 35.0 0.35 0.45
SMTC 180615P00036000 P Jun 15, 2018 36.0 0.35 1.20
SMTC 180615P00037000 P Jun 15, 2018 37.0 0.50 0.75
SMTC 180615P00038000 P Jun 15, 2018 38.0 0.65 0.95
SMTC 180615P00039000 P Jun 15, 2018 39.0 0.85 1.25
SMTC 180615P00040000 P Jun 15, 2018 40.0 1.20 1.45
SMTC 180615P00041000 P Jun 15, 2018 41.0 1.50 1.90
SMTC 180615P00042000 P Jun 15, 2018 42.0 1.95 2.25
SMTC 180615P00043000 P Jun 15, 2018 43.0 2.45 2.80
SMTC 180615P00044000 P Jun 15, 2018 44.0 3.00 3.40
SMTC 180615P00045000 P Jun 15, 2018 45.0 3.60 4.10
SMTC 180615P00046000 P Jun 15, 2018 46.0 4.40 4.80
SMTC 180615P00047000 P Jun 15, 2018 47.0 5.20 5.50
SMTC 180615P00048000 P Jun 15, 2018 48.0 3.90 6.40
SMTC 180615P00049000 P Jun 15, 2018 49.0 6.40 7.40
SMTC 180615P00050000 P Jun 15, 2018 50.0 7.10 8.90
SMTC 180921C00022000 C Sep 21, 2018 22.0 18.40 20.90
SMTC 180921C00023000 C Sep 21, 2018 23.0 17.10 21.70
SMTC 180921C00024000 C Sep 21, 2018 24.0 16.10 20.60
SMTC 180921C00025000 C Sep 21, 2018 25.0 15.10 19.60
SMTC 180921C00026000 C Sep 21, 2018 26.0 14.10 18.90
SMTC 180921C00027000 C Sep 21, 2018 27.0 13.30 17.90
SMTC 180921C00028000 C Sep 21, 2018 28.0 12.30 17.00
SMTC 180921C00029000 C Sep 21, 2018 29.0 11.50 16.00
SMTC 180921C00030000 C Sep 21, 2018 30.0 10.50 13.40
SMTC 180921C00031000 C Sep 21, 2018 31.0 9.50 14.10
SMTC 180921C00032000 C Sep 21, 2018 32.0 10.60 11.40
SMTC 180921C00033000 C Sep 21, 2018 33.0 9.80 10.50
SMTC 180921C00034000 C Sep 21, 2018 34.0 9.10 9.70
SMTC 180921C00035000 C Sep 21, 2018 35.0 8.30 8.80
SMTC 180921C00036000 C Sep 21, 2018 36.0 7.10 8.00
SMTC 180921C00037000 C Sep 21, 2018 37.0 5.40 7.30
SMTC 180921C00038000 C Sep 21, 2018 38.0 6.10 6.60
SMTC 180921C00039000 C Sep 21, 2018 39.0 5.50 5.90
SMTC 180921C00040000 C Sep 21, 2018 40.0 4.80 5.30
SMTC 180921C00041000 C Sep 21, 2018 41.0 4.20 4.70
SMTC 180921C00042000 C Sep 21, 2018 42.0 3.90 4.10
SMTC 180921C00043000 C Sep 21, 2018 43.0 3.10 3.60
SMTC 180921C00044000 C Sep 21, 2018 44.0 2.75 3.20
SMTC 180921C00045000 C Sep 21, 2018 45.0 2.35 2.75
SMTC 180921C00046000 C Sep 21, 2018 46.0 1.95 2.35
SMTC 180921C00047000 C Sep 21, 2018 47.0 1.70 2.00
SMTC 180921C00048000 C Sep 21, 2018 48.0 1.40 1.70
SMTC 180921C00049000 C Sep 21, 2018 49.0 1.15 1.45
SMTC 180921C00050000 C Sep 21, 2018 50.0 1.00 1.30
SMTC 180921P00022000 P Sep 21, 2018 22.0 0.00 0.20
SMTC 180921P00023000 P Sep 21, 2018 23.0 0.10 0.25
SMTC 180921P00024000 P Sep 21, 2018 24.0 0.05 0.25
SMTC 180921P00025000 P Sep 21, 2018 25.0 0.00 0.30
SMTC 180921P00026000 P Sep 21, 2018 26.0 0.20 0.35
SMTC 180921P00027000 P Sep 21, 2018 27.0 0.25 0.40
SMTC 180921P00028000 P Sep 21, 2018 28.0 0.20 0.45
SMTC 180921P00029000 P Sep 21, 2018 29.0 0.10 0.60
SMTC 180921P00030000 P Sep 21, 2018 30.0 0.30 1.00
SMTC 180921P00031000 P Sep 21, 2018 31.0 0.50 1.10
SMTC 180921P00032000 P Sep 21, 2018 32.0 0.60 0.85
SMTC 180921P00033000 P Sep 21, 2018 33.0 0.70 0.90
SMTC 180921P00034000 P Sep 21, 2018 34.0 0.80 1.10
SMTC 180921P00035000 P Sep 21, 2018 35.0 0.95 1.25
SMTC 180921P00036000 P Sep 21, 2018 36.0 1.15 1.50
SMTC 180921P00037000 P Sep 21, 2018 37.0 1.35 1.75
SMTC 180921P00038000 P Sep 21, 2018 38.0 1.60 2.05
SMTC 180921P00039000 P Sep 21, 2018 39.0 1.95 2.45
SMTC 180921P00040000 P Sep 21, 2018 40.0 2.30 2.70
SMTC 180921P00041000 P Sep 21, 2018 41.0 2.65 3.10
SMTC 180921P00042000 P Sep 21, 2018 42.0 3.10 3.60
SMTC 180921P00043000 P Sep 21, 2018 43.0 3.60 4.10
SMTC 180921P00044000 P Sep 21, 2018 44.0 4.20 4.60
SMTC 180921P00045000 P Sep 21, 2018 45.0 4.70 5.20
SMTC 180921P00046000 P Sep 21, 2018 46.0 5.40 5.80
SMTC 180921P00047000 P Sep 21, 2018 47.0 6.00 6.50
SMTC 180921P00048000 P Sep 21, 2018 48.0 6.80 7.40
SMTC 180921P00049000 P Sep 21, 2018 49.0 6.60 7.90
SMTC 180921P00050000 P Sep 21, 2018 50.0 8.30 9.00
OPRA data is delayed 15 minutes.