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 (2015-07-03)Premium Content

Semtech Corp (SMTC)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 150821C00012000 C 08/21/15 12.0 5.00 6.50
SMTC 150821C00013000 C 08/21/15 13.0 2.60 6.60
SMTC 150821C00014000 C 08/21/15 14.0 2.80 6.00
SMTC 150821C00015000 C 08/21/15 15.0 1.00 5.00
SMTC 150821C00016000 C 08/21/15 16.0 0.55 4.20
SMTC 150821C00017000 C 08/21/15 17.0 1.05 1.30
SMTC 150821C00018000 C 08/21/15 18.0 0.50 0.65
SMTC 150821C00019000 C 08/21/15 19.0 0.10 0.30
SMTC 150821C00020000 C 08/21/15 20.0 0.00 0.75
SMTC 150821C00021000 C 08/21/15 21.0 0.00 0.20
SMTC 150821C00022000 C 08/21/15 22.0 0.00 0.40
SMTC 150821C00023000 C 08/21/15 23.0 0.00 0.50
SMTC 150821C00024000 C 08/21/15 24.0 0.00 0.40
SMTC 150821C00025000 C 08/21/15 25.0 0.00 0.15
SMTC 150821C00026000 C 08/21/15 26.0 0.00 0.15
SMTC 150821C00027000 C 08/21/15 27.0 0.00 0.15
SMTC 150821C00028000 C 08/21/15 28.0 0.00 0.15
SMTC 150821C00029000 C 08/21/15 29.0 0.00 0.15
SMTC 150821C00030000 C 08/21/15 30.0 0.00 0.15
SMTC 150821P00012000 P 08/21/15 12.0 0.00 0.15
SMTC 150821P00013000 P 08/21/15 13.0 0.00 0.20
SMTC 150821P00014000 P 08/21/15 14.0 0.00 0.20
SMTC 150821P00015000 P 08/21/15 15.0 0.00 0.20
SMTC 150821P00016000 P 08/21/15 16.0 0.00 2.65
SMTC 150821P00017000 P 08/21/15 17.0 0.20 0.45
SMTC 150821P00018000 P 08/21/15 18.0 0.60 0.85
SMTC 150821P00019000 P 08/21/15 19.0 0.00 2.95
SMTC 150821P00020000 P 08/21/15 20.0 1.70 2.60
SMTC 150821P00021000 P 08/21/15 21.0 2.10 4.30
SMTC 150821P00022000 P 08/21/15 22.0 2.95 5.10
SMTC 150821P00023000 P 08/21/15 23.0 3.20 6.30
SMTC 150821P00024000 P 08/21/15 24.0 4.00 8.30
SMTC 150821P00025000 P 08/21/15 25.0 4.90 9.00
SMTC 150821P00026000 P 08/21/15 26.0 5.90 10.00
SMTC 150821P00027000 P 08/21/15 27.0 7.00 11.50
SMTC 150821P00028000 P 08/21/15 28.0 8.00 12.50
SMTC 150821P00029000 P 08/21/15 29.0 9.00 13.50
SMTC 150821P00030000 P 08/21/15 30.0 10.10 14.30
SMTC 150918C00012000 C 09/18/15 12.0 5.50 6.50
SMTC 150918C00013000 C 09/18/15 13.0 4.30 5.40
SMTC 150918C00014000 C 09/18/15 14.0 3.70 4.40
SMTC 150918C00015000 C 09/18/15 15.0 2.85 3.40
SMTC 150918C00016000 C 09/18/15 16.0 2.00 2.60
SMTC 150918C00017000 C 09/18/15 17.0 1.30 1.50
SMTC 150918C00018000 C 09/18/15 18.0 0.70 1.00
SMTC 150918C00019000 C 09/18/15 19.0 0.35 0.60
SMTC 150918C00020000 C 09/18/15 20.0 0.15 0.35
SMTC 150918C00021000 C 09/18/15 21.0 0.00 0.50
SMTC 150918C00022000 C 09/18/15 22.0 0.00 0.50
SMTC 150918C00023000 C 09/18/15 23.0 0.00 0.50
SMTC 150918C00024000 C 09/18/15 24.0 0.00 0.75
SMTC 150918C00025000 C 09/18/15 25.0 0.00 0.50
SMTC 150918C00026000 C 09/18/15 26.0 0.00 0.75
SMTC 150918C00027000 C 09/18/15 27.0 0.00 0.75
SMTC 150918C00028000 C 09/18/15 28.0 0.00 0.75
SMTC 150918C00029000 C 09/18/15 29.0 0.00 0.75
SMTC 150918C00030000 C 09/18/15 30.0 0.00 0.50
SMTC 150918C00031000 C 09/18/15 31.0 0.00 0.50
SMTC 150918C00032000 C 09/18/15 32.0 0.00 0.50
SMTC 150918C00033000 C 09/18/15 33.0 0.00 0.75
SMTC 150918C00034000 C 09/18/15 34.0 0.00 0.75
SMTC 150918C00035000 C 09/18/15 35.0 0.00 0.50
SMTC 150918C00036000 C 09/18/15 36.0 0.00 0.50
SMTC 150918C00037000 C 09/18/15 37.0 0.00 0.50
SMTC 150918C00038000 C 09/18/15 38.0 0.00 0.50
SMTC 150918C00039000 C 09/18/15 39.0 0.00 0.50
SMTC 150918P00012000 P 09/18/15 12.0 0.00 0.50
SMTC 150918P00013000 P 09/18/15 13.0 0.00 0.50
SMTC 150918P00014000 P 09/18/15 14.0 0.00 0.50
SMTC 150918P00015000 P 09/18/15 15.0 0.05 0.40
SMTC 150918P00016000 P 09/18/15 16.0 0.25 0.40
SMTC 150918P00017000 P 09/18/15 17.0 0.45 0.75
SMTC 150918P00018000 P 09/18/15 18.0 0.90 1.10
SMTC 150918P00019000 P 09/18/15 19.0 1.50 1.80
SMTC 150918P00020000 P 09/18/15 20.0 2.10 3.10
SMTC 150918P00021000 P 09/18/15 21.0 2.75 3.70
SMTC 150918P00022000 P 09/18/15 22.0 3.50 4.60
SMTC 150918P00023000 P 09/18/15 23.0 4.40 5.40
SMTC 150918P00024000 P 09/18/15 24.0 5.70 6.40
SMTC 150918P00025000 P 09/18/15 25.0 6.00 7.50
SMTC 150918P00026000 P 09/18/15 26.0 7.00 10.00
SMTC 150918P00027000 P 09/18/15 27.0 8.00 11.00
SMTC 150918P00028000 P 09/18/15 28.0 8.10 11.10
SMTC 150918P00029000 P 09/18/15 29.0 9.10 13.30
SMTC 150918P00030000 P 09/18/15 30.0 11.40 14.30
SMTC 150918P00031000 P 09/18/15 31.0 11.20 15.30
SMTC 150918P00032000 P 09/18/15 32.0 12.10 16.30
SMTC 150918P00033000 P 09/18/15 33.0 13.20 17.30
SMTC 150918P00034000 P 09/18/15 34.0 14.10 18.30
SMTC 150918P00035000 P 09/18/15 35.0 15.10 19.30
SMTC 150918P00036000 P 09/18/15 36.0 16.10 20.30
SMTC 150918P00037000 P 09/18/15 37.0 18.00 21.00
SMTC 150918P00038000 P 09/18/15 38.0 18.00 22.50
SMTC 150918P00039000 P 09/18/15 39.0 19.00 23.30
SMTC 151218C00012000 C 12/18/15 12.0 4.80 6.90
SMTC 151218C00013000 C 12/18/15 13.0 3.80 6.00
SMTC 151218C00014000 C 12/18/15 14.0 3.90 4.70
SMTC 151218C00015000 C 12/18/15 15.0 3.00 3.70
SMTC 151218C00016000 C 12/18/15 16.0 2.20 2.90
SMTC 151218C00017000 C 12/18/15 17.0 1.75 2.05
SMTC 151218C00018000 C 12/18/15 18.0 1.25 1.50
SMTC 151218C00019000 C 12/18/15 19.0 0.80 1.05
SMTC 151218C00020000 C 12/18/15 20.0 0.50 0.75
SMTC 151218C00021000 C 12/18/15 21.0 0.20 0.55
SMTC 151218C00022000 C 12/18/15 22.0 0.05 0.55
SMTC 151218C00023000 C 12/18/15 23.0 0.05 0.50
SMTC 151218C00024000 C 12/18/15 24.0 0.00 0.75
SMTC 151218C00025000 C 12/18/15 25.0 0.00 0.50
SMTC 151218C00026000 C 12/18/15 26.0 0.00 0.50
SMTC 151218C00027000 C 12/18/15 27.0 0.00 0.50
SMTC 151218C00028000 C 12/18/15 28.0 0.00 0.75
SMTC 151218C00029000 C 12/18/15 29.0 0.00 0.75
SMTC 151218C00030000 C 12/18/15 30.0 0.00 0.50
SMTC 151218C00031000 C 12/18/15 31.0 0.00 0.50
SMTC 151218C00032000 C 12/18/15 32.0 0.00 0.50
SMTC 151218C00033000 C 12/18/15 33.0 0.00 0.50
SMTC 151218C00034000 C 12/18/15 34.0 0.00 0.50
SMTC 151218C00035000 C 12/18/15 35.0 0.00 0.50
SMTC 151218C00036000 C 12/18/15 36.0 0.00 0.50
SMTC 151218C00037000 C 12/18/15 37.0 0.00 0.50
SMTC 151218C00038000 C 12/18/15 38.0 0.00 0.50
SMTC 151218P00012000 P 12/18/15 12.0 0.00 0.50
SMTC 151218P00013000 P 12/18/15 13.0 0.00 0.50
SMTC 151218P00014000 P 12/18/15 14.0 0.10 0.60
SMTC 151218P00015000 P 12/18/15 15.0 0.20 0.75
SMTC 151218P00016000 P 12/18/15 16.0 0.55 0.85
SMTC 151218P00017000 P 12/18/15 17.0 0.90 1.20
SMTC 151218P00018000 P 12/18/15 18.0 1.35 1.65
SMTC 151218P00019000 P 12/18/15 19.0 1.95 2.30
SMTC 151218P00020000 P 12/18/15 20.0 2.30 3.10
SMTC 151218P00021000 P 12/18/15 21.0 3.20 3.90
SMTC 151218P00022000 P 12/18/15 22.0 2.90 5.40
SMTC 151218P00023000 P 12/18/15 23.0 4.50 6.40
SMTC 151218P00024000 P 12/18/15 24.0 4.20 7.30
SMTC 151218P00025000 P 12/18/15 25.0 5.20 8.30
SMTC 151218P00026000 P 12/18/15 26.0 7.00 9.30
SMTC 151218P00027000 P 12/18/15 27.0 7.10 10.30
SMTC 151218P00028000 P 12/18/15 28.0 8.10 12.00
SMTC 151218P00029000 P 12/18/15 29.0 9.90 12.30
SMTC 151218P00030000 P 12/18/15 30.0 10.90 13.50
SMTC 151218P00031000 P 12/18/15 31.0 11.10 14.30
SMTC 151218P00032000 P 12/18/15 32.0 12.10 16.00
SMTC 151218P00033000 P 12/18/15 33.0 13.10 17.00
SMTC 151218P00034000 P 12/18/15 34.0 15.00 17.30
SMTC 151218P00035000 P 12/18/15 35.0 16.00 18.50
SMTC 151218P00036000 P 12/18/15 36.0 16.10 20.00
SMTC 151218P00037000 P 12/18/15 37.0 17.40 20.30
SMTC 151218P00038000 P 12/18/15 38.0 18.10 21.30
SMTC 160318C00009000 C 03/18/16 9.0 8.10 11.00
SMTC 160318C00010000 C 03/18/16 10.0 6.80 9.00
SMTC 160318C00011000 C 03/18/16 11.0 5.80 8.00
SMTC 160318C00012000 C 03/18/16 12.0 5.30 7.00
SMTC 160318C00013000 C 03/18/16 13.0 4.10 5.70
SMTC 160318C00014000 C 03/18/16 14.0 3.20 4.90
SMTC 160318C00015000 C 03/18/16 15.0 2.55 5.20
SMTC 160318C00016000 C 03/18/16 16.0 1.90 3.30
SMTC 160318C00017000 C 03/18/16 17.0 2.10 2.50
SMTC 160318C00018000 C 03/18/16 18.0 1.55 1.95
SMTC 160318C00019000 C 03/18/16 19.0 1.10 1.50
SMTC 160318C00020000 C 03/18/16 20.0 0.75 1.15
SMTC 160318C00021000 C 03/18/16 21.0 0.50 0.85
SMTC 160318C00022000 C 03/18/16 22.0 0.10 0.85
SMTC 160318C00023000 C 03/18/16 23.0 0.25 0.60
SMTC 160318C00024000 C 03/18/16 24.0 0.15 0.65
SMTC 160318C00025000 C 03/18/16 25.0 0.05 0.55
SMTC 160318C00026000 C 03/18/16 26.0 0.00 0.50
SMTC 160318C00027000 C 03/18/16 27.0 0.00 0.50
SMTC 160318P00009000 P 03/18/16 9.0 0.00 0.50
SMTC 160318P00010000 P 03/18/16 10.0 0.00 0.50
SMTC 160318P00011000 P 03/18/16 11.0 0.00 0.50
SMTC 160318P00012000 P 03/18/16 12.0 0.05 0.80
SMTC 160318P00013000 P 03/18/16 13.0 0.15 0.90
SMTC 160318P00014000 P 03/18/16 14.0 0.30 1.10
SMTC 160318P00015000 P 03/18/16 15.0 0.55 0.90
SMTC 160318P00016000 P 03/18/16 16.0 0.80 1.20
SMTC 160318P00017000 P 03/18/16 17.0 1.15 1.55
SMTC 160318P00018000 P 03/18/16 18.0 1.65 2.05
SMTC 160318P00019000 P 03/18/16 19.0 2.20 2.60
SMTC 160318P00020000 P 03/18/16 20.0 2.65 3.90
SMTC 160318P00021000 P 03/18/16 21.0 3.30 4.80
SMTC 160318P00022000 P 03/18/16 22.0 4.20 5.00
SMTC 160318P00023000 P 03/18/16 23.0 5.10 6.10
SMTC 160318P00024000 P 03/18/16 24.0 5.90 7.40
SMTC 160318P00025000 P 03/18/16 25.0 6.90 7.80
SMTC 160318P00026000 P 03/18/16 26.0 7.00 9.30
SMTC 160318P00027000 P 03/18/16 27.0 7.30 10.80

OPRA data is delayed 15 minutes.