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 (2014-10-03)Premium Content

Semtech Corp (SMTC)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 141018C00015000 C 10/18/14 15.0 10.60 14.40
SMTC 141018C00016000 C 10/18/14 16.0 9.30 13.60
SMTC 141018C00017000 C 10/18/14 17.0 8.30 12.60
SMTC 141018C00018000 C 10/18/14 18.0 7.30 11.60
SMTC 141018C00019000 C 10/18/14 19.0 6.30 10.40
SMTC 141018C00020000 C 10/18/14 20.0 6.40 8.60
SMTC 141018C00021000 C 10/18/14 21.0 5.40 7.60
SMTC 141018C00022000 C 10/18/14 22.0 4.50 6.70
SMTC 141018C00023000 C 10/18/14 23.0 2.35 6.40
SMTC 141018C00024000 C 10/18/14 24.0 1.60 5.40
SMTC 141018C00025000 C 10/18/14 25.0 2.10 2.90
SMTC 141018C00026000 C 10/18/14 26.0 0.65 2.85
SMTC 141018C00027000 C 10/18/14 27.0 0.60 1.55
SMTC 141018C00028000 C 10/18/14 28.0 0.00 0.70
SMTC 141018C00029000 C 10/18/14 29.0 0.00 0.50
SMTC 141018C00030000 C 10/18/14 30.0 0.00 0.50
SMTC 141018C00031000 C 10/18/14 31.0 0.00 0.50
SMTC 141018C00032000 C 10/18/14 32.0 0.00 0.25
SMTC 141018C00033000 C 10/18/14 33.0 0.00 0.50
SMTC 141018C00034000 C 10/18/14 34.0 0.00 0.25
SMTC 141018P00015000 P 10/18/14 15.0 0.00 0.50
SMTC 141018P00016000 P 10/18/14 16.0 0.00 0.50
SMTC 141018P00017000 P 10/18/14 17.0 0.00 0.50
SMTC 141018P00018000 P 10/18/14 18.0 0.00 0.50
SMTC 141018P00019000 P 10/18/14 19.0 0.00 0.50
SMTC 141018P00020000 P 10/18/14 20.0 0.00 0.50
SMTC 141018P00021000 P 10/18/14 21.0 0.00 0.50
SMTC 141018P00022000 P 10/18/14 22.0 0.00 0.50
SMTC 141018P00023000 P 10/18/14 23.0 0.00 0.50
SMTC 141018P00024000 P 10/18/14 24.0 0.00 0.50
SMTC 141018P00025000 P 10/18/14 25.0 0.00 0.50
SMTC 141018P00026000 P 10/18/14 26.0 0.00 0.50
SMTC 141018P00027000 P 10/18/14 27.0 0.00 0.70
SMTC 141018P00028000 P 10/18/14 28.0 0.65 1.55
SMTC 141018P00029000 P 10/18/14 29.0 0.55 2.75
SMTC 141018P00030000 P 10/18/14 30.0 1.40 3.60
SMTC 141018P00031000 P 10/18/14 31.0 2.40 4.60
SMTC 141018P00032000 P 10/18/14 32.0 3.40 5.60
SMTC 141018P00033000 P 10/18/14 33.0 3.60 7.70
SMTC 141018P00034000 P 10/18/14 34.0 6.10 7.10
SMTC 141122C00020000 C 11/22/14 20.0 6.50 8.70
SMTC 141122C00021000 C 11/22/14 21.0 5.50 7.70
SMTC 141122C00022000 C 11/22/14 22.0 4.60 6.80
SMTC 141122C00023000 C 11/22/14 23.0 3.60 5.80
SMTC 141122C00024000 C 11/22/14 24.0 2.10 5.40
SMTC 141122C00025000 C 11/22/14 25.0 1.40 4.50
SMTC 141122C00026000 C 11/22/14 26.0 1.85 3.30
SMTC 141122C00027000 C 11/22/14 27.0 1.20 1.55
SMTC 141122C00028000 C 11/22/14 28.0 0.70 1.10
SMTC 141122C00029000 C 11/22/14 29.0 0.45 0.75
SMTC 141122C00030000 C 11/22/14 30.0 0.25 0.70
SMTC 141122C00031000 C 11/22/14 31.0 0.10 0.75
SMTC 141122C00032000 C 11/22/14 32.0 0.00 0.50
SMTC 141122C00033000 C 11/22/14 33.0 0.00 0.50
SMTC 141122C00034000 C 11/22/14 34.0 0.00 0.30
SMTC 141122C00035000 C 11/22/14 35.0 0.00 0.50
SMTC 141122C00036000 C 11/22/14 36.0 0.00 0.50
SMTC 141122P00020000 P 11/22/14 20.0 0.00 0.50
SMTC 141122P00021000 P 11/22/14 21.0 0.00 0.50
SMTC 141122P00022000 P 11/22/14 22.0 0.00 1.35
SMTC 141122P00023000 P 11/22/14 23.0 0.10 0.50
SMTC 141122P00024000 P 11/22/14 24.0 0.05 0.55
SMTC 141122P00025000 P 11/22/14 25.0 0.35 0.70
SMTC 141122P00026000 P 11/22/14 26.0 0.60 0.95
SMTC 141122P00027000 P 11/22/14 27.0 0.95 1.25
SMTC 141122P00028000 P 11/22/14 28.0 1.50 1.80
SMTC 141122P00029000 P 11/22/14 29.0 2.20 3.20
SMTC 141122P00030000 P 11/22/14 30.0 1.70 3.90
SMTC 141122P00031000 P 11/22/14 31.0 2.60 4.80
SMTC 141122P00032000 P 11/22/14 32.0 3.50 5.70
SMTC 141122P00033000 P 11/22/14 33.0 4.40 6.60
SMTC 141122P00034000 P 11/22/14 34.0 5.40 7.60
SMTC 141122P00035000 P 11/22/14 35.0 5.50 9.90
SMTC 141122P00036000 P 11/22/14 36.0 6.90 10.30
SMTC 141220C00013000 C 12/20/14 13.0 12.10 16.60
SMTC 141220C00014000 C 12/20/14 14.0 11.10 15.60
SMTC 141220C00015000 C 12/20/14 15.0 10.60 14.40
SMTC 141220C00016000 C 12/20/14 16.0 9.20 13.60
SMTC 141220C00017000 C 12/20/14 17.0 9.50 11.70
SMTC 141220C00018000 C 12/20/14 18.0 8.50 10.70
SMTC 141220C00019000 C 12/20/14 19.0 6.20 9.10
SMTC 141220C00020000 C 12/20/14 20.0 5.20 8.10
SMTC 141220C00021000 C 12/20/14 21.0 5.00 7.80
SMTC 141220C00022000 C 12/20/14 22.0 4.70 6.90
SMTC 141220C00023000 C 12/20/14 23.0 3.80 6.00
SMTC 141220C00024000 C 12/20/14 24.0 2.90 5.10
SMTC 141220C00025000 C 12/20/14 25.0 2.70 4.30
SMTC 141220C00026000 C 12/20/14 26.0 2.05 3.50
SMTC 141220C00027000 C 12/20/14 27.0 1.55 1.80
SMTC 141220C00028000 C 12/20/14 28.0 1.05 1.35
SMTC 141220C00029000 C 12/20/14 29.0 0.70 1.00
SMTC 141220C00030000 C 12/20/14 30.0 0.45 0.85
SMTC 141220C00031000 C 12/20/14 31.0 0.30 0.65
SMTC 141220C00032000 C 12/20/14 32.0 0.05 0.50
SMTC 141220C00033000 C 12/20/14 33.0 0.05 0.50
SMTC 141220C00034000 C 12/20/14 34.0 0.00 0.30
SMTC 141220C00035000 C 12/20/14 35.0 0.00 0.25
SMTC 141220C00036000 C 12/20/14 36.0 0.00 0.50
SMTC 141220C00037000 C 12/20/14 37.0 0.00 0.25
SMTC 141220P00013000 P 12/20/14 13.0 0.00 1.05
SMTC 141220P00014000 P 12/20/14 14.0 0.00 1.05
SMTC 141220P00015000 P 12/20/14 15.0 0.00 0.30
SMTC 141220P00016000 P 12/20/14 16.0 0.00 0.50
SMTC 141220P00017000 P 12/20/14 17.0 0.00 0.25
SMTC 141220P00018000 P 12/20/14 18.0 0.00 0.25
SMTC 141220P00019000 P 12/20/14 19.0 0.00 0.25
SMTC 141220P00020000 P 12/20/14 20.0 0.00 0.25
SMTC 141220P00021000 P 12/20/14 21.0 0.00 0.30
SMTC 141220P00022000 P 12/20/14 22.0 0.10 0.50
SMTC 141220P00023000 P 12/20/14 23.0 0.20 0.55
SMTC 141220P00024000 P 12/20/14 24.0 0.40 0.60
SMTC 141220P00025000 P 12/20/14 25.0 0.60 0.85
SMTC 141220P00026000 P 12/20/14 26.0 0.90 1.15
SMTC 141220P00027000 P 12/20/14 27.0 1.30 1.55
SMTC 141220P00028000 P 12/20/14 28.0 1.80 2.10
SMTC 141220P00029000 P 12/20/14 29.0 2.50 2.90
SMTC 141220P00030000 P 12/20/14 30.0 3.00 4.10
SMTC 141220P00031000 P 12/20/14 31.0 3.60 4.40
SMTC 141220P00032000 P 12/20/14 32.0 4.40 5.80
SMTC 141220P00033000 P 12/20/14 33.0 4.50 6.70
SMTC 141220P00034000 P 12/20/14 34.0 6.00 8.00
SMTC 141220P00035000 P 12/20/14 35.0 5.40 10.00
SMTC 141220P00036000 P 12/20/14 36.0 7.40 9.60
SMTC 141220P00037000 P 12/20/14 37.0 8.40 10.60
SMTC 150320C00014000 C 03/20/15 14.0 12.50 14.70
SMTC 150320C00015000 C 03/20/15 15.0 11.50 13.70
SMTC 150320C00016000 C 03/20/15 16.0 10.60 12.80
SMTC 150320C00017000 C 03/20/15 17.0 9.60 11.80
SMTC 150320C00018000 C 03/20/15 18.0 8.60 11.80
SMTC 150320C00019000 C 03/20/15 19.0 7.70 9.90
SMTC 150320C00020000 C 03/20/15 20.0 6.80 9.00
SMTC 150320C00021000 C 03/20/15 21.0 5.80 8.00
SMTC 150320C00022000 C 03/20/15 22.0 4.90 7.10
SMTC 150320C00023000 C 03/20/15 23.0 4.10 6.30
SMTC 150320C00024000 C 03/20/15 24.0 3.60 4.80
SMTC 150320C00025000 C 03/20/15 25.0 3.30 5.60
SMTC 150320C00026000 C 03/20/15 26.0 2.60 3.10
SMTC 150320C00027000 C 03/20/15 27.0 2.10 2.65
SMTC 150320C00028000 C 03/20/15 28.0 1.60 2.10
SMTC 150320C00029000 C 03/20/15 29.0 1.20 1.75
SMTC 150320C00030000 C 03/20/15 30.0 0.85 1.40
SMTC 150320C00031000 C 03/20/15 31.0 0.65 3.30
SMTC 150320C00032000 C 03/20/15 32.0 0.45 2.35
SMTC 150320C00033000 C 03/20/15 33.0 0.05 2.25
SMTC 150320C00034000 C 03/20/15 34.0 0.05 2.15
SMTC 150320C00035000 C 03/20/15 35.0 0.15 1.10
SMTC 150320C00036000 C 03/20/15 36.0 0.00 2.00
SMTC 150320P00014000 P 03/20/15 14.0 0.00 1.80
SMTC 150320P00015000 P 03/20/15 15.0 0.00 1.85
SMTC 150320P00016000 P 03/20/15 16.0 0.00 0.55
SMTC 150320P00017000 P 03/20/15 17.0 0.00 0.50
SMTC 150320P00018000 P 03/20/15 18.0 0.00 0.50
SMTC 150320P00019000 P 03/20/15 19.0 0.00 0.60
SMTC 150320P00020000 P 03/20/15 20.0 0.00 0.50
SMTC 150320P00021000 P 03/20/15 21.0 0.25 1.10
SMTC 150320P00022000 P 03/20/15 22.0 0.20 2.10
SMTC 150320P00023000 P 03/20/15 23.0 0.35 0.85
SMTC 150320P00024000 P 03/20/15 24.0 0.70 2.45
SMTC 150320P00025000 P 03/20/15 25.0 0.95 1.55
SMTC 150320P00026000 P 03/20/15 26.0 1.30 1.85
SMTC 150320P00027000 P 03/20/15 27.0 1.70 2.25
SMTC 150320P00028000 P 03/20/15 28.0 2.30 2.75
SMTC 150320P00029000 P 03/20/15 29.0 2.85 3.40
SMTC 150320P00030000 P 03/20/15 30.0 3.50 5.60
SMTC 150320P00031000 P 03/20/15 31.0 4.10 5.30
SMTC 150320P00032000 P 03/20/15 32.0 3.80 7.00
SMTC 150320P00033000 P 03/20/15 33.0 4.70 7.80
SMTC 150320P00034000 P 03/20/15 34.0 5.10 8.60
SMTC 150320P00035000 P 03/20/15 35.0 6.50 8.70
SMTC 150320P00036000 P 03/20/15 36.0 7.40 9.60

OPRA data is delayed 15 minutes.