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 (2016-04-01)Premium Content

Semtech Corp (SMTC)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 160520C00012000 C 05/20/16 12.0 7.60 11.80
SMTC 160520C00013000 C 05/20/16 13.0 6.30 10.90
SMTC 160520C00014000 C 05/20/16 14.0 5.30 10.00
SMTC 160520C00015000 C 05/20/16 15.0 5.30 7.90
SMTC 160520C00016000 C 05/20/16 16.0 3.80 8.00
SMTC 160520C00017000 C 05/20/16 17.0 2.70 7.00
SMTC 160520C00018000 C 05/20/16 18.0 2.75 5.30
SMTC 160520C00019000 C 05/20/16 19.0 0.90 5.20
SMTC 160520C00020000 C 05/20/16 20.0 1.25 2.70
SMTC 160520C00021000 C 05/20/16 21.0 0.85 4.80
SMTC 160520C00022000 C 05/20/16 22.0 0.35 0.60
SMTC 160520C00023000 C 05/20/16 23.0 0.10 0.50
SMTC 160520C00024000 C 05/20/16 24.0 0.00 0.50
SMTC 160520C00025000 C 05/20/16 25.0 0.00 0.25
SMTC 160520C00026000 C 05/20/16 26.0 0.00 0.50
SMTC 160520C00027000 C 05/20/16 27.0 0.00 0.25
SMTC 160520C00028000 C 05/20/16 28.0 0.00 0.60
SMTC 160520C00029000 C 05/20/16 29.0 0.00 0.50
SMTC 160520C00030000 C 05/20/16 30.0 0.00 0.50
SMTC 160520P00012000 P 05/20/16 12.0 0.00 0.50
SMTC 160520P00013000 P 05/20/16 13.0 0.00 0.60
SMTC 160520P00014000 P 05/20/16 14.0 0.00 0.60
SMTC 160520P00015000 P 05/20/16 15.0 0.00 0.60
SMTC 160520P00016000 P 05/20/16 16.0 0.00 0.60
SMTC 160520P00017000 P 05/20/16 17.0 0.00 0.25
SMTC 160520P00018000 P 05/20/16 18.0 0.00 0.25
SMTC 160520P00019000 P 05/20/16 19.0 0.00 0.30
SMTC 160520P00020000 P 05/20/16 20.0 0.10 0.35
SMTC 160520P00021000 P 05/20/16 21.0 0.35 0.65
SMTC 160520P00022000 P 05/20/16 22.0 0.80 1.10
SMTC 160520P00023000 P 05/20/16 23.0 0.60 2.05
SMTC 160520P00024000 P 05/20/16 24.0 0.20 4.60
SMTC 160520P00025000 P 05/20/16 25.0 2.25 4.70
SMTC 160520P00026000 P 05/20/16 26.0 2.10 6.20
SMTC 160520P00027000 P 05/20/16 27.0 3.10 7.20
SMTC 160520P00028000 P 05/20/16 28.0 4.20 8.50
SMTC 160520P00029000 P 05/20/16 29.0 5.10 9.40
SMTC 160520P00030000 P 05/20/16 30.0 6.60 9.60
SMTC 160617C00008000 C 06/17/16 8.0 11.60 16.00
SMTC 160617C00009000 C 06/17/16 9.0 10.40 15.00
SMTC 160617C00010000 C 06/17/16 10.0 9.80 14.20
SMTC 160617C00011000 C 06/17/16 11.0 8.70 13.00
SMTC 160617C00012000 C 06/17/16 12.0 7.70 12.00
SMTC 160617C00013000 C 06/17/16 13.0 6.80 11.00
SMTC 160617C00014000 C 06/17/16 14.0 5.80 10.20
SMTC 160617C00015000 C 06/17/16 15.0 4.80 9.10
SMTC 160617C00016000 C 06/17/16 16.0 3.80 8.10
SMTC 160617C00017000 C 06/17/16 17.0 2.85 7.10
SMTC 160617C00018000 C 06/17/16 18.0 3.20 4.70
SMTC 160617C00019000 C 06/17/16 19.0 2.55 3.70
SMTC 160617C00020000 C 06/17/16 20.0 2.05 2.40
SMTC 160617C00021000 C 06/17/16 21.0 1.40 1.65
SMTC 160617C00022000 C 06/17/16 22.0 0.90 1.15
SMTC 160617C00023000 C 06/17/16 23.0 0.55 0.75
SMTC 160617C00024000 C 06/17/16 24.0 0.30 0.55
SMTC 160617C00025000 C 06/17/16 25.0 0.15 0.50
SMTC 160617C00026000 C 06/17/16 26.0 0.00 4.80
SMTC 160617C00027000 C 06/17/16 27.0 0.00 4.00
SMTC 160617C00028000 C 06/17/16 28.0 0.00 0.45
SMTC 160617C00029000 C 06/17/16 29.0 0.00 0.65
SMTC 160617C00030000 C 06/17/16 30.0 0.00 0.65
SMTC 160617C00031000 C 06/17/16 31.0 0.00 0.50
SMTC 160617P00008000 P 06/17/16 8.0 0.00 0.60
SMTC 160617P00009000 P 06/17/16 9.0 0.00 1.70
SMTC 160617P00010000 P 06/17/16 10.0 0.00 0.50
SMTC 160617P00011000 P 06/17/16 11.0 0.00 1.25
SMTC 160617P00012000 P 06/17/16 12.0 0.00 0.65
SMTC 160617P00013000 P 06/17/16 13.0 0.00 0.50
SMTC 160617P00014000 P 06/17/16 14.0 0.00 0.65
SMTC 160617P00015000 P 06/17/16 15.0 0.00 0.70
SMTC 160617P00016000 P 06/17/16 16.0 0.00 0.30
SMTC 160617P00017000 P 06/17/16 17.0 0.00 0.50
SMTC 160617P00018000 P 06/17/16 18.0 0.05 0.50
SMTC 160617P00019000 P 06/17/16 19.0 0.25 0.60
SMTC 160617P00020000 P 06/17/16 20.0 0.50 0.70
SMTC 160617P00021000 P 06/17/16 21.0 0.85 1.05
SMTC 160617P00022000 P 06/17/16 22.0 1.35 1.55
SMTC 160617P00023000 P 06/17/16 23.0 1.95 2.30
SMTC 160617P00024000 P 06/17/16 24.0 1.85 3.30
SMTC 160617P00025000 P 06/17/16 25.0 1.05 5.70
SMTC 160617P00026000 P 06/17/16 26.0 2.00 6.60
SMTC 160617P00027000 P 06/17/16 27.0 3.20 7.30
SMTC 160617P00028000 P 06/17/16 28.0 4.20 8.00
SMTC 160617P00029000 P 06/17/16 29.0 5.10 9.40
SMTC 160617P00030000 P 06/17/16 30.0 6.20 10.30
SMTC 160617P00031000 P 06/17/16 31.0 7.90 11.50
SMTC 160916C00008000 C 09/16/16 8.0 12.70 15.10
SMTC 160916C00009000 C 09/16/16 9.0 10.80 15.00
SMTC 160916C00010000 C 09/16/16 10.0 9.70 14.00
SMTC 160916C00011000 C 09/16/16 11.0 8.70 13.20
SMTC 160916C00012000 C 09/16/16 12.0 7.80 12.10
SMTC 160916C00013000 C 09/16/16 13.0 6.90 11.20
SMTC 160916C00014000 C 09/16/16 14.0 6.00 10.20
SMTC 160916C00015000 C 09/16/16 15.0 5.00 9.30
SMTC 160916C00016000 C 09/16/16 16.0 4.10 8.50
SMTC 160916C00017000 C 09/16/16 17.0 3.30 7.50
SMTC 160916C00018000 C 09/16/16 18.0 3.60 5.30
SMTC 160916C00019000 C 09/16/16 19.0 3.30 4.30
SMTC 160916C00020000 C 09/16/16 20.0 2.60 3.60
SMTC 160916C00021000 C 09/16/16 21.0 2.15 2.55
SMTC 160916C00022000 C 09/16/16 22.0 1.70 2.00
SMTC 160916C00023000 C 09/16/16 23.0 1.25 1.55
SMTC 160916C00024000 C 09/16/16 24.0 0.95 1.25
SMTC 160916C00025000 C 09/16/16 25.0 0.65 0.95
SMTC 160916C00026000 C 09/16/16 26.0 0.50 0.75
SMTC 160916C00027000 C 09/16/16 27.0 0.25 0.75
SMTC 160916C00028000 C 09/16/16 28.0 0.05 0.55
SMTC 160916C00029000 C 09/16/16 29.0 0.10 1.10
SMTC 160916C00030000 C 09/16/16 30.0 0.00 0.45
SMTC 160916C00031000 C 09/16/16 31.0 0.00 1.00
SMTC 160916C00032000 C 09/16/16 32.0 0.00 0.90
SMTC 160916P00008000 P 09/16/16 8.0 0.00 1.40
SMTC 160916P00009000 P 09/16/16 9.0 0.00 0.50
SMTC 160916P00010000 P 09/16/16 10.0 0.00 0.95
SMTC 160916P00011000 P 09/16/16 11.0 0.00 0.50
SMTC 160916P00012000 P 09/16/16 12.0 0.00 1.00
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 0.15 0.65
SMTC 160916P00017000 P 09/16/16 17.0 0.30 0.70
SMTC 160916P00018000 P 09/16/16 18.0 0.60 0.90
SMTC 160916P00019000 P 09/16/16 19.0 0.90 1.10
SMTC 160916P00020000 P 09/16/16 20.0 1.20 1.40
SMTC 160916P00021000 P 09/16/16 21.0 1.60 1.90
SMTC 160916P00022000 P 09/16/16 22.0 2.10 2.35
SMTC 160916P00023000 P 09/16/16 23.0 2.60 2.95
SMTC 160916P00024000 P 09/16/16 24.0 3.10 3.70
SMTC 160916P00025000 P 09/16/16 25.0 3.90 4.60
SMTC 160916P00026000 P 09/16/16 26.0 2.50 6.90
SMTC 160916P00027000 P 09/16/16 27.0 3.50 7.70
SMTC 160916P00028000 P 09/16/16 28.0 4.10 8.60
SMTC 160916P00029000 P 09/16/16 29.0 5.00 9.60
SMTC 160916P00030000 P 09/16/16 30.0 6.40 10.50
SMTC 160916P00031000 P 09/16/16 31.0 7.30 11.50
SMTC 160916P00032000 P 09/16/16 32.0 8.60 11.00
SMTC 161216C00012000 C 12/16/16 12.0 8.70 11.30
SMTC 161216C00013000 C 12/16/16 13.0 6.90 11.20
SMTC 161216C00014000 C 12/16/16 14.0 6.10 10.40
SMTC 161216C00015000 C 12/16/16 15.0 5.30 9.50
SMTC 161216C00016000 C 12/16/16 16.0 4.40 8.70
SMTC 161216C00017000 C 12/16/16 17.0 3.60 8.00
SMTC 161216C00018000 C 12/16/16 18.0 2.85 5.40
SMTC 161216C00019000 C 12/16/16 19.0 3.50 4.80
SMTC 161216C00020000 C 12/16/16 20.0 3.20 4.20
SMTC 161216C00021000 C 12/16/16 21.0 2.70 3.60
SMTC 161216C00022000 C 12/16/16 22.0 2.20 3.10
SMTC 161216C00023000 C 12/16/16 23.0 1.80 2.40
SMTC 161216C00024000 C 12/16/16 24.0 1.45 2.05
SMTC 161216C00025000 C 12/16/16 25.0 1.10 1.80
SMTC 161216C00026000 C 12/16/16 26.0 0.85 1.55
SMTC 161216C00027000 C 12/16/16 27.0 0.65 1.25
SMTC 161216C00028000 C 12/16/16 28.0 0.50 1.05
SMTC 161216C00029000 C 12/16/16 29.0 0.20 1.00
SMTC 161216C00030000 C 12/16/16 30.0 0.00 0.80
SMTC 161216C00031000 C 12/16/16 31.0 0.00 2.80
SMTC 161216C00032000 C 12/16/16 32.0 0.00 0.55
SMTC 161216C00033000 C 12/16/16 33.0 0.00 1.25
SMTC 161216P00012000 P 12/16/16 12.0 0.00 0.50
SMTC 161216P00013000 P 12/16/16 13.0 0.00 0.50
SMTC 161216P00014000 P 12/16/16 14.0 0.10 0.60
SMTC 161216P00015000 P 12/16/16 15.0 0.25 0.80
SMTC 161216P00016000 P 12/16/16 16.0 0.40 0.90
SMTC 161216P00017000 P 12/16/16 17.0 0.70 1.35
SMTC 161216P00018000 P 12/16/16 18.0 1.00 1.35
SMTC 161216P00019000 P 12/16/16 19.0 1.30 1.65
SMTC 161216P00020000 P 12/16/16 20.0 1.70 2.10
SMTC 161216P00021000 P 12/16/16 21.0 2.15 2.55
SMTC 161216P00022000 P 12/16/16 22.0 2.60 3.10
SMTC 161216P00023000 P 12/16/16 23.0 3.10 3.70
SMTC 161216P00024000 P 12/16/16 24.0 3.70 4.40
SMTC 161216P00025000 P 12/16/16 25.0 4.40 5.00
SMTC 161216P00026000 P 12/16/16 26.0 4.50 5.70
SMTC 161216P00027000 P 12/16/16 27.0 5.30 6.70
SMTC 161216P00028000 P 12/16/16 28.0 4.60 8.90
SMTC 161216P00029000 P 12/16/16 29.0 5.30 9.80
SMTC 161216P00030000 P 12/16/16 30.0 6.20 10.70
SMTC 161216P00031000 P 12/16/16 31.0 7.00 11.50
SMTC 161216P00032000 P 12/16/16 32.0 8.20 12.50
SMTC 161216P00033000 P 12/16/16 33.0 10.20 12.20

OPRA data is delayed 15 minutes.