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 (2016-01-01)Premium Content

Semtech Corp (SMTC)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 160219C00010000 C 02/19/16 10.0 5.60 6.50
SMTC 160219C00011000 C 02/19/16 11.0 4.60 5.90
SMTC 160219C00012000 C 02/19/16 12.0 3.60 5.00
SMTC 160219C00013000 C 02/19/16 13.0 2.60 3.70
SMTC 160219C00014000 C 02/19/16 14.0 1.65 2.70
SMTC 160219C00015000 C 02/19/16 15.0 0.75 1.70
SMTC 160219C00016000 C 02/19/16 16.0 0.45 0.70
SMTC 160219C00017000 C 02/19/16 17.0 0.10 0.35
SMTC 160219C00018000 C 02/19/16 18.0 0.00 0.40
SMTC 160219C00019000 C 02/19/16 19.0 0.00 0.35
SMTC 160219C00020000 C 02/19/16 20.0 0.00 0.15
SMTC 160219C00021000 C 02/19/16 21.0 0.00 0.45
SMTC 160219C00022000 C 02/19/16 22.0 0.00 0.35
SMTC 160219C00023000 C 02/19/16 23.0 0.00 0.35
SMTC 160219C00024000 C 02/19/16 24.0 0.00 0.50
SMTC 160219C00025000 C 02/19/16 25.0 0.00 0.40
SMTC 160219C00026000 C 02/19/16 26.0 0.00 0.45
SMTC 160219C00027000 C 02/19/16 27.0 0.00 0.35
SMTC 160219C00028000 C 02/19/16 28.0 0.00 0.40
SMTC 160219P00010000 P 02/19/16 10.0 0.00 0.35
SMTC 160219P00011000 P 02/19/16 11.0 0.00 0.35
SMTC 160219P00012000 P 02/19/16 12.0 0.00 0.35
SMTC 160219P00013000 P 02/19/16 13.0 0.00 0.40
SMTC 160219P00014000 P 02/19/16 14.0 0.00 0.35
SMTC 160219P00015000 P 02/19/16 15.0 0.05 0.30
SMTC 160219P00016000 P 02/19/16 16.0 0.25 0.70
SMTC 160219P00017000 P 02/19/16 17.0 0.85 1.40
SMTC 160219P00018000 P 02/19/16 18.0 1.65 2.45
SMTC 160219P00019000 P 02/19/16 19.0 2.55 3.40
SMTC 160219P00020000 P 02/19/16 20.0 3.50 4.50
SMTC 160219P00021000 P 02/19/16 21.0 4.00 7.00
SMTC 160219P00022000 P 02/19/16 22.0 5.30 7.10
SMTC 160219P00023000 P 02/19/16 23.0 6.50 7.40
SMTC 160219P00024000 P 02/19/16 24.0 7.40 8.60
SMTC 160219P00025000 P 02/19/16 25.0 8.40 9.70
SMTC 160219P00026000 P 02/19/16 26.0 7.50 12.00
SMTC 160219P00027000 P 02/19/16 27.0 10.20 11.40
SMTC 160219P00028000 P 02/19/16 28.0 11.30 12.40
SMTC 160318C00007000 C 03/18/16 7.0 8.60 9.70
SMTC 160318C00008000 C 03/18/16 8.0 7.60 8.60
SMTC 160318C00009000 C 03/18/16 9.0 6.00 9.60
SMTC 160318C00010000 C 03/18/16 10.0 5.60 6.60
SMTC 160318C00011000 C 03/18/16 11.0 4.70 5.70
SMTC 160318C00012000 C 03/18/16 12.0 3.70 4.60
SMTC 160318C00013000 C 03/18/16 13.0 2.85 3.70
SMTC 160318C00014000 C 03/18/16 14.0 2.00 2.70
SMTC 160318C00015000 C 03/18/16 15.0 1.65 1.95
SMTC 160318C00016000 C 03/18/16 16.0 1.00 1.35
SMTC 160318C00017000 C 03/18/16 17.0 0.60 0.90
SMTC 160318C00018000 C 03/18/16 18.0 0.35 0.55
SMTC 160318C00019000 C 03/18/16 19.0 0.20 0.40
SMTC 160318C00020000 C 03/18/16 20.0 0.05 0.45
SMTC 160318C00021000 C 03/18/16 21.0 0.00 0.40
SMTC 160318C00022000 C 03/18/16 22.0 0.00 0.40
SMTC 160318C00023000 C 03/18/16 23.0 0.00 0.35
SMTC 160318C00024000 C 03/18/16 24.0 0.00 0.35
SMTC 160318C00025000 C 03/18/16 25.0 0.00 0.35
SMTC 160318C00026000 C 03/18/16 26.0 0.00 0.35
SMTC 160318C00027000 C 03/18/16 27.0 0.00 0.35
SMTC 160318C00028000 C 03/18/16 28.0 0.00 0.35
SMTC 160318C00029000 C 03/18/16 29.0 0.00 0.35
SMTC 160318C00030000 C 03/18/16 30.0 0.00 0.35
SMTC 160318C00031000 C 03/18/16 31.0 0.00 0.35
SMTC 160318P00007000 P 03/18/16 7.0 0.00 0.35
SMTC 160318P00008000 P 03/18/16 8.0 0.00 0.35
SMTC 160318P00009000 P 03/18/16 9.0 0.00 0.35
SMTC 160318P00010000 P 03/18/16 10.0 0.00 0.35
SMTC 160318P00011000 P 03/18/16 11.0 0.00 0.35
SMTC 160318P00012000 P 03/18/16 12.0 0.05 0.40
SMTC 160318P00013000 P 03/18/16 13.0 0.10 0.30
SMTC 160318P00014000 P 03/18/16 14.0 0.25 0.50
SMTC 160318P00015000 P 03/18/16 15.0 0.50 0.70
SMTC 160318P00016000 P 03/18/16 16.0 0.90 1.10
SMTC 160318P00017000 P 03/18/16 17.0 1.45 1.65
SMTC 160318P00018000 P 03/18/16 18.0 2.15 2.80
SMTC 160318P00019000 P 03/18/16 19.0 2.95 3.60
SMTC 160318P00020000 P 03/18/16 20.0 3.80 4.50
SMTC 160318P00021000 P 03/18/16 21.0 4.70 5.50
SMTC 160318P00022000 P 03/18/16 22.0 5.60 6.50
SMTC 160318P00023000 P 03/18/16 23.0 6.60 7.40
SMTC 160318P00024000 P 03/18/16 24.0 7.60 8.40
SMTC 160318P00025000 P 03/18/16 25.0 8.60 9.40
SMTC 160318P00026000 P 03/18/16 26.0 9.50 10.40
SMTC 160318P00027000 P 03/18/16 27.0 10.50 11.40
SMTC 160318P00028000 P 03/18/16 28.0 11.50 12.40
SMTC 160318P00029000 P 03/18/16 29.0 12.50 13.60
SMTC 160318P00030000 P 03/18/16 30.0 13.10 14.40
SMTC 160318P00031000 P 03/18/16 31.0 14.60 15.50
SMTC 160617C00008000 C 06/17/16 8.0 7.60 8.60
SMTC 160617C00009000 C 06/17/16 9.0 6.60 9.00
SMTC 160617C00010000 C 06/17/16 10.0 5.70 6.70
SMTC 160617C00011000 C 06/17/16 11.0 4.80 5.80
SMTC 160617C00012000 C 06/17/16 12.0 4.00 4.90
SMTC 160617C00013000 C 06/17/16 13.0 3.20 4.00
SMTC 160617C00014000 C 06/17/16 14.0 2.90 3.20
SMTC 160617C00015000 C 06/17/16 15.0 2.30 2.55
SMTC 160617C00016000 C 06/17/16 16.0 1.80 2.00
SMTC 160617C00017000 C 06/17/16 17.0 1.30 1.55
SMTC 160617C00018000 C 06/17/16 18.0 0.90 1.20
SMTC 160617C00019000 C 06/17/16 19.0 0.70 0.90
SMTC 160617C00020000 C 06/17/16 20.0 0.50 0.70
SMTC 160617C00021000 C 06/17/16 21.0 0.35 0.55
SMTC 160617C00022000 C 06/17/16 22.0 0.30 0.45
SMTC 160617C00023000 C 06/17/16 23.0 0.10 0.65
SMTC 160617C00024000 C 06/17/16 24.0 0.05 0.55
SMTC 160617C00025000 C 06/17/16 25.0 0.00 0.50
SMTC 160617C00026000 C 06/17/16 26.0 0.00 0.50
SMTC 160617C00027000 C 06/17/16 27.0 0.00 0.50
SMTC 160617C00028000 C 06/17/16 28.0 0.00 0.50
SMTC 160617C00029000 C 06/17/16 29.0 0.00 0.50
SMTC 160617C00030000 C 06/17/16 30.0 0.00 0.45
SMTC 160617C00031000 C 06/17/16 31.0 0.00 0.45
SMTC 160617P00008000 P 06/17/16 8.0 0.00 0.50
SMTC 160617P00009000 P 06/17/16 9.0 0.00 0.50
SMTC 160617P00010000 P 06/17/16 10.0 0.05 0.50
SMTC 160617P00011000 P 06/17/16 11.0 0.25 0.50
SMTC 160617P00012000 P 06/17/16 12.0 0.30 0.55
SMTC 160617P00013000 P 06/17/16 13.0 0.50 0.75
SMTC 160617P00014000 P 06/17/16 14.0 0.75 1.00
SMTC 160617P00015000 P 06/17/16 15.0 1.10 1.40
SMTC 160617P00016000 P 06/17/16 16.0 1.55 1.90
SMTC 160617P00017000 P 06/17/16 17.0 2.10 2.45
SMTC 160617P00018000 P 06/17/16 18.0 2.75 3.10
SMTC 160617P00019000 P 06/17/16 19.0 3.40 4.10
SMTC 160617P00020000 P 06/17/16 20.0 4.20 4.90
SMTC 160617P00021000 P 06/17/16 21.0 5.00 5.80
SMTC 160617P00022000 P 06/17/16 22.0 5.90 6.70
SMTC 160617P00023000 P 06/17/16 23.0 6.80 7.70
SMTC 160617P00024000 P 06/17/16 24.0 7.70 8.60
SMTC 160617P00025000 P 06/17/16 25.0 8.70 9.60
SMTC 160617P00026000 P 06/17/16 26.0 9.60 10.50
SMTC 160617P00027000 P 06/17/16 27.0 10.60 11.50
SMTC 160617P00028000 P 06/17/16 28.0 11.60 12.50
SMTC 160617P00029000 P 06/17/16 29.0 12.60 13.50
SMTC 160617P00030000 P 06/17/16 30.0 13.50 14.50
SMTC 160617P00031000 P 06/17/16 31.0 14.50 15.50
SMTC 160916C00008000 C 09/16/16 8.0 7.70 8.70
SMTC 160916C00009000 C 09/16/16 9.0 6.80 7.70
SMTC 160916C00010000 C 09/16/16 10.0 5.90 6.80
SMTC 160916C00011000 C 09/16/16 11.0 5.00 6.20
SMTC 160916C00012000 C 09/16/16 12.0 4.30 5.10
SMTC 160916C00013000 C 09/16/16 13.0 3.60 4.40
SMTC 160916C00014000 C 09/16/16 14.0 3.10 3.60
SMTC 160916C00015000 C 09/16/16 15.0 2.60 3.00
SMTC 160916C00016000 C 09/16/16 16.0 2.15 2.45
SMTC 160916C00017000 C 09/16/16 17.0 1.65 2.00
SMTC 160916C00018000 C 09/16/16 18.0 1.30 1.65
SMTC 160916C00019000 C 09/16/16 19.0 1.00 1.35
SMTC 160916C00020000 C 09/16/16 20.0 0.75 1.10
SMTC 160916C00021000 C 09/16/16 21.0 0.60 0.90
SMTC 160916C00022000 C 09/16/16 22.0 0.45 0.70
SMTC 160916C00023000 C 09/16/16 23.0 0.25 0.65
SMTC 160916C00024000 C 09/16/16 24.0 0.10 0.55
SMTC 160916C00025000 C 09/16/16 25.0 0.10 0.50
SMTC 160916C00026000 C 09/16/16 26.0 0.05 0.60
SMTC 160916C00027000 C 09/16/16 27.0 0.05 0.55
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 160916P00008000 P 09/16/16 8.0 0.00 0.50
SMTC 160916P00009000 P 09/16/16 9.0 0.05 0.50
SMTC 160916P00010000 P 09/16/16 10.0 0.15 0.50
SMTC 160916P00011000 P 09/16/16 11.0 0.30 0.65
SMTC 160916P00012000 P 09/16/16 12.0 0.50 0.90
SMTC 160916P00013000 P 09/16/16 13.0 0.80 1.05
SMTC 160916P00014000 P 09/16/16 14.0 1.15 1.45
SMTC 160916P00015000 P 09/16/16 15.0 1.50 1.80
SMTC 160916P00016000 P 09/16/16 16.0 1.90 2.30
SMTC 160916P00017000 P 09/16/16 17.0 2.45 2.80
SMTC 160916P00018000 P 09/16/16 18.0 3.10 3.40
SMTC 160916P00019000 P 09/16/16 19.0 3.80 4.50
SMTC 160916P00020000 P 09/16/16 20.0 4.50 5.20
SMTC 160916P00021000 P 09/16/16 21.0 5.30 6.10
SMTC 160916P00022000 P 09/16/16 22.0 4.30 6.90
SMTC 160916P00023000 P 09/16/16 23.0 7.00 7.80
SMTC 160916P00024000 P 09/16/16 24.0 7.90 8.80
SMTC 160916P00025000 P 09/16/16 25.0 8.50 9.70
SMTC 160916P00026000 P 09/16/16 26.0 9.50 10.70
SMTC 160916P00027000 P 09/16/16 27.0 10.40 11.60
SMTC 160916P00028000 P 09/16/16 28.0 11.40 12.60
SMTC 160916P00029000 P 09/16/16 29.0 12.40 13.60
SMTC 160916P00030000 P 09/16/16 30.0 13.40 14.60
SMTC 160916P00031000 P 09/16/16 31.0 14.30 15.50

OPRA data is delayed 15 minutes.