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 (2016-07-01)Premium Content

Semtech Corp (SMTC)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 160715C00011000 C 07/15/16 11.0 9.40 12.40
SMTC 160715C00012000 C 07/15/16 12.0 7.90 12.00
SMTC 160715C00013000 C 07/15/16 13.0 6.50 10.80
SMTC 160715C00014000 C 07/15/16 14.0 7.00 9.20
SMTC 160715C00015000 C 07/15/16 15.0 6.00 8.20
SMTC 160715C00016000 C 07/15/16 16.0 4.90 7.40
SMTC 160715C00017000 C 07/15/16 17.0 3.40 6.90
SMTC 160715C00018000 C 07/15/16 18.0 3.00 5.80
SMTC 160715C00019000 C 07/15/16 19.0 2.35 4.20
SMTC 160715C00020000 C 07/15/16 20.0 1.55 3.60
SMTC 160715C00021000 C 07/15/16 21.0 1.05 2.90
SMTC 160715C00022000 C 07/15/16 22.0 0.45 0.85
SMTC 160715C00023000 C 07/15/16 23.0 0.15 0.50
SMTC 160715C00024000 C 07/15/16 24.0 0.00 0.60
SMTC 160715C00025000 C 07/15/16 25.0 0.00 0.45
SMTC 160715C00026000 C 07/15/16 26.0 0.00 0.50
SMTC 160715C00027000 C 07/15/16 27.0 0.00 0.70
SMTC 160715C00028000 C 07/15/16 28.0 0.00 0.65
SMTC 160715C00029000 C 07/15/16 29.0 0.00 0.50
SMTC 160715C00030000 C 07/15/16 30.0 0.00 0.50
SMTC 160715C00031000 C 07/15/16 31.0 0.00 0.65
SMTC 160715P00011000 P 07/15/16 11.0 0.00 0.65
SMTC 160715P00012000 P 07/15/16 12.0 0.00 0.65
SMTC 160715P00013000 P 07/15/16 13.0 0.00 0.50
SMTC 160715P00014000 P 07/15/16 14.0 0.00 0.65
SMTC 160715P00015000 P 07/15/16 15.0 0.00 0.50
SMTC 160715P00016000 P 07/15/16 16.0 0.00 0.65
SMTC 160715P00017000 P 07/15/16 17.0 0.00 0.70
SMTC 160715P00018000 P 07/15/16 18.0 0.00 0.70
SMTC 160715P00019000 P 07/15/16 19.0 0.00 0.75
SMTC 160715P00020000 P 07/15/16 20.0 0.15 0.80
SMTC 160715P00021000 P 07/15/16 21.0 0.35 0.75
SMTC 160715P00022000 P 07/15/16 22.0 0.75 1.25
SMTC 160715P00023000 P 07/15/16 23.0 1.10 2.10
SMTC 160715P00024000 P 07/15/16 24.0 0.95 2.85
SMTC 160715P00025000 P 07/15/16 25.0 1.80 4.00
SMTC 160715P00026000 P 07/15/16 26.0 2.70 5.20
SMTC 160715P00027000 P 07/15/16 27.0 3.60 6.30
SMTC 160715P00028000 P 07/15/16 28.0 4.60 7.10
SMTC 160715P00029000 P 07/15/16 29.0 5.20 8.60
SMTC 160715P00030000 P 07/15/16 30.0 6.20 9.80
SMTC 160715P00031000 P 07/15/16 31.0 7.20 10.20
SMTC 160819C00015000 C 08/19/16 15.0 6.00 8.20
SMTC 160819C00016000 C 08/19/16 16.0 5.00 8.00
SMTC 160819C00017000 C 08/19/16 17.0 4.00 7.00
SMTC 160819C00018000 C 08/19/16 18.0 3.50 5.90
SMTC 160819C00019000 C 08/19/16 19.0 2.65 4.30
SMTC 160819C00020000 C 08/19/16 20.0 2.00 3.50
SMTC 160819C00021000 C 08/19/16 21.0 1.40 2.20
SMTC 160819C00022000 C 08/19/16 22.0 0.85 1.70
SMTC 160819C00023000 C 08/19/16 23.0 0.60 1.00
SMTC 160819C00024000 C 08/19/16 24.0 0.25 0.80
SMTC 160819C00025000 C 08/19/16 25.0 0.10 0.70
SMTC 160819C00026000 C 08/19/16 26.0 0.05 0.60
SMTC 160819C00027000 C 08/19/16 27.0 0.00 0.45
SMTC 160819C00028000 C 08/19/16 28.0 0.00 0.50
SMTC 160819C00029000 C 08/19/16 29.0 0.00 0.50
SMTC 160819C00030000 C 08/19/16 30.0 0.00 0.50
SMTC 160819C00031000 C 08/19/16 31.0 0.00 0.50
SMTC 160819C00032000 C 08/19/16 32.0 0.00 0.50
SMTC 160819C00033000 C 08/19/16 33.0 0.00 0.50
SMTC 160819P00015000 P 08/19/16 15.0 0.00 0.65
SMTC 160819P00016000 P 08/19/16 16.0 0.00 0.60
SMTC 160819P00017000 P 08/19/16 17.0 0.00 0.60
SMTC 160819P00018000 P 08/19/16 18.0 0.00 0.60
SMTC 160819P00019000 P 08/19/16 19.0 0.25 0.65
SMTC 160819P00020000 P 08/19/16 20.0 0.45 0.90
SMTC 160819P00021000 P 08/19/16 21.0 0.80 1.30
SMTC 160819P00022000 P 08/19/16 22.0 1.25 1.80
SMTC 160819P00023000 P 08/19/16 23.0 1.70 2.45
SMTC 160819P00024000 P 08/19/16 24.0 1.55 3.20
SMTC 160819P00025000 P 08/19/16 25.0 2.15 4.20
SMTC 160819P00026000 P 08/19/16 26.0 3.00 5.10
SMTC 160819P00027000 P 08/19/16 27.0 3.80 6.40
SMTC 160819P00028000 P 08/19/16 28.0 4.90 7.30
SMTC 160819P00029000 P 08/19/16 29.0 5.30 8.40
SMTC 160819P00030000 P 08/19/16 30.0 6.20 9.10
SMTC 160819P00031000 P 08/19/16 31.0 7.10 10.70
SMTC 160819P00032000 P 08/19/16 32.0 8.00 11.40
SMTC 160819P00033000 P 08/19/16 33.0 9.80 12.20
SMTC 160916C00008000 C 09/16/16 8.0 12.80 15.20
SMTC 160916C00009000 C 09/16/16 9.0 10.40 14.20
SMTC 160916C00010000 C 09/16/16 10.0 11.00 13.20
SMTC 160916C00011000 C 09/16/16 11.0 9.60 12.20
SMTC 160916C00012000 C 09/16/16 12.0 9.00 11.30
SMTC 160916C00013000 C 09/16/16 13.0 8.00 10.30
SMTC 160916C00014000 C 09/16/16 14.0 7.00 9.40
SMTC 160916C00015000 C 09/16/16 15.0 6.10 8.30
SMTC 160916C00016000 C 09/16/16 16.0 5.20 7.30
SMTC 160916C00017000 C 09/16/16 17.0 4.00 6.50
SMTC 160916C00018000 C 09/16/16 18.0 3.70 5.40
SMTC 160916C00019000 C 09/16/16 19.0 3.00 4.50
SMTC 160916C00020000 C 09/16/16 20.0 2.30 3.00
SMTC 160916C00021000 C 09/16/16 21.0 1.70 2.25
SMTC 160916C00022000 C 09/16/16 22.0 1.20 1.70
SMTC 160916C00023000 C 09/16/16 23.0 0.85 1.25
SMTC 160916C00024000 C 09/16/16 24.0 0.55 0.95
SMTC 160916C00025000 C 09/16/16 25.0 0.45 0.65
SMTC 160916C00026000 C 09/16/16 26.0 0.20 0.70
SMTC 160916C00027000 C 09/16/16 27.0 0.00 0.70
SMTC 160916C00028000 C 09/16/16 28.0 0.00 0.50
SMTC 160916C00029000 C 09/16/16 29.0 0.00 0.50
SMTC 160916C00030000 C 09/16/16 30.0 0.00 0.50
SMTC 160916C00031000 C 09/16/16 31.0 0.00 0.50
SMTC 160916C00032000 C 09/16/16 32.0 0.00 0.50
SMTC 160916P00008000 P 09/16/16 8.0 0.00 0.50
SMTC 160916P00009000 P 09/16/16 9.0 0.00 0.55
SMTC 160916P00010000 P 09/16/16 10.0 0.00 0.50
SMTC 160916P00011000 P 09/16/16 11.0 0.00 0.50
SMTC 160916P00012000 P 09/16/16 12.0 0.00 0.50
SMTC 160916P00013000 P 09/16/16 13.0 0.00 0.50
SMTC 160916P00014000 P 09/16/16 14.0 0.00 0.50
SMTC 160916P00015000 P 09/16/16 15.0 0.00 0.50
SMTC 160916P00016000 P 09/16/16 16.0 0.00 0.50
SMTC 160916P00017000 P 09/16/16 17.0 0.00 0.65
SMTC 160916P00018000 P 09/16/16 18.0 0.25 0.85
SMTC 160916P00019000 P 09/16/16 19.0 0.50 0.80
SMTC 160916P00020000 P 09/16/16 20.0 0.75 1.15
SMTC 160916P00021000 P 09/16/16 21.0 1.10 1.55
SMTC 160916P00022000 P 09/16/16 22.0 1.60 2.05
SMTC 160916P00023000 P 09/16/16 23.0 2.15 2.70
SMTC 160916P00024000 P 09/16/16 24.0 2.85 3.40
SMTC 160916P00025000 P 09/16/16 25.0 2.90 4.30
SMTC 160916P00026000 P 09/16/16 26.0 3.10 5.20
SMTC 160916P00027000 P 09/16/16 27.0 4.10 6.10
SMTC 160916P00028000 P 09/16/16 28.0 4.80 7.40
SMTC 160916P00029000 P 09/16/16 29.0 5.20 8.20
SMTC 160916P00030000 P 09/16/16 30.0 6.10 9.20
SMTC 160916P00031000 P 09/16/16 31.0 7.80 9.90
SMTC 160916P00032000 P 09/16/16 32.0 8.80 11.10
SMTC 161216C00012000 C 12/16/16 12.0 9.00 11.40
SMTC 161216C00013000 C 12/16/16 13.0 7.50 11.50
SMTC 161216C00014000 C 12/16/16 14.0 7.00 9.50
SMTC 161216C00015000 C 12/16/16 15.0 5.70 9.60
SMTC 161216C00016000 C 12/16/16 16.0 5.30 8.50
SMTC 161216C00017000 C 12/16/16 17.0 4.80 6.90
SMTC 161216C00018000 C 12/16/16 18.0 3.70 6.80
SMTC 161216C00019000 C 12/16/16 19.0 3.60 4.40
SMTC 161216C00020000 C 12/16/16 20.0 2.95 3.80
SMTC 161216C00021000 C 12/16/16 21.0 2.35 3.30
SMTC 161216C00022000 C 12/16/16 22.0 1.85 2.80
SMTC 161216C00023000 C 12/16/16 23.0 1.45 2.35
SMTC 161216C00024000 C 12/16/16 24.0 1.10 2.00
SMTC 161216C00025000 C 12/16/16 25.0 0.80 1.65
SMTC 161216C00026000 C 12/16/16 26.0 0.60 1.35
SMTC 161216C00027000 C 12/16/16 27.0 0.40 1.05
SMTC 161216C00028000 C 12/16/16 28.0 0.20 0.90
SMTC 161216C00029000 C 12/16/16 29.0 0.15 0.90
SMTC 161216C00030000 C 12/16/16 30.0 0.00 0.80
SMTC 161216C00031000 C 12/16/16 31.0 0.00 0.70
SMTC 161216C00032000 C 12/16/16 32.0 0.00 0.55
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 0.55
SMTC 161216P00014000 P 12/16/16 14.0 0.00 0.60
SMTC 161216P00015000 P 12/16/16 15.0 0.00 0.65
SMTC 161216P00016000 P 12/16/16 16.0 0.00 0.85
SMTC 161216P00017000 P 12/16/16 17.0 0.40 0.90
SMTC 161216P00018000 P 12/16/16 18.0 0.70 1.10
SMTC 161216P00019000 P 12/16/16 19.0 0.95 1.45
SMTC 161216P00020000 P 12/16/16 20.0 1.30 1.75
SMTC 161216P00021000 P 12/16/16 21.0 1.70 2.20
SMTC 161216P00022000 P 12/16/16 22.0 2.20 2.85
SMTC 161216P00023000 P 12/16/16 23.0 2.75 3.30
SMTC 161216P00024000 P 12/16/16 24.0 3.40 4.00
SMTC 161216P00025000 P 12/16/16 25.0 4.00 4.80
SMTC 161216P00026000 P 12/16/16 26.0 4.50 5.70
SMTC 161216P00027000 P 12/16/16 27.0 4.10 6.50
SMTC 161216P00028000 P 12/16/16 28.0 4.80 8.00
SMTC 161216P00029000 P 12/16/16 29.0 5.80 8.20
SMTC 161216P00030000 P 12/16/16 30.0 6.70 9.20
SMTC 161216P00031000 P 12/16/16 31.0 7.60 11.60
SMTC 161216P00032000 P 12/16/16 32.0 8.00 11.70
SMTC 161216P00033000 P 12/16/16 33.0 9.30 12.20

OPRA data is delayed 15 minutes.