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 (2017-03-31)Premium Content

Semtech Corp (SMTC)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 170616C00013000 C 06/16/17 13.0 22.90 25.20
SMTC 170616C00014000 C 06/16/17 14.0 21.90 24.20
SMTC 170616C00015000 C 06/16/17 15.0 20.90 23.20
SMTC 170616C00016000 C 06/16/17 16.0 18.70 23.50
SMTC 170616C00017000 C 06/16/17 17.0 17.70 22.50
SMTC 170616C00018000 C 06/16/17 18.0 16.90 21.30
SMTC 170616C00019000 C 06/16/17 19.0 15.70 20.30
SMTC 170616C00020000 C 06/16/17 20.0 15.90 18.20
SMTC 170616C00021000 C 06/16/17 21.0 14.80 17.20
SMTC 170616C00022000 C 06/16/17 22.0 13.90 16.20
SMTC 170616C00023000 C 06/16/17 23.0 12.90 15.20
SMTC 170616C00024000 C 06/16/17 24.0 11.90 15.30
SMTC 170616C00025000 C 06/16/17 25.0 9.70 14.40
SMTC 170616C00026000 C 06/16/17 26.0 10.50 12.20
SMTC 170616C00027000 C 06/16/17 27.0 9.50 10.60
SMTC 170616C00028000 C 06/16/17 28.0 8.30 9.50
SMTC 170616C00029000 C 06/16/17 29.0 7.40 8.50
SMTC 170616C00030000 C 06/16/17 30.0 6.00 7.60
SMTC 170616C00031000 C 06/16/17 31.0 5.70 6.40
SMTC 170616C00032000 C 06/16/17 32.0 4.90 5.70
SMTC 170616C00033000 C 06/16/17 33.0 3.80 4.60
SMTC 170616C00034000 C 06/16/17 34.0 3.00 3.70
SMTC 170616C00035000 C 06/16/17 35.0 2.50 2.90
SMTC 170616C00036000 C 06/16/17 36.0 1.95 2.20
SMTC 170616C00037000 C 06/16/17 37.0 1.35 1.65
SMTC 170616C00038000 C 06/16/17 38.0 0.90 1.20
SMTC 170616C00039000 C 06/16/17 39.0 0.60 0.85
SMTC 170616C00040000 C 06/16/17 40.0 0.30 0.55
SMTC 170616C00041000 C 06/16/17 41.0 0.20 0.45
SMTC 170616C00042000 C 06/16/17 42.0 0.10 0.25
SMTC 170616C00043000 C 06/16/17 43.0 0.00 0.25
SMTC 170616C00044000 C 06/16/17 44.0 0.00 0.20
SMTC 170616C00045000 C 06/16/17 45.0 0.00 0.10
SMTC 170616C00046000 C 06/16/17 46.0 0.00 0.15
SMTC 170616C00047000 C 06/16/17 47.0 0.00 0.10
SMTC 170616P00013000 P 06/16/17 13.0 0.00 0.05
SMTC 170616P00014000 P 06/16/17 14.0 0.00 0.05
SMTC 170616P00015000 P 06/16/17 15.0 0.00 0.05
SMTC 170616P00016000 P 06/16/17 16.0 0.00 0.05
SMTC 170616P00017000 P 06/16/17 17.0 0.00 0.05
SMTC 170616P00018000 P 06/16/17 18.0 0.00 0.05
SMTC 170616P00019000 P 06/16/17 19.0 0.00 0.10
SMTC 170616P00020000 P 06/16/17 20.0 0.00 0.05
SMTC 170616P00021000 P 06/16/17 21.0 0.00 0.10
SMTC 170616P00022000 P 06/16/17 22.0 0.00 0.10
SMTC 170616P00023000 P 06/16/17 23.0 0.00 0.10
SMTC 170616P00024000 P 06/16/17 24.0 0.00 0.10
SMTC 170616P00025000 P 06/16/17 25.0 0.00 0.15
SMTC 170616P00026000 P 06/16/17 26.0 0.00 0.10
SMTC 170616P00027000 P 06/16/17 27.0 0.00 0.10
SMTC 170616P00028000 P 06/16/17 28.0 0.00 0.10
SMTC 170616P00029000 P 06/16/17 29.0 0.00 0.10
SMTC 170616P00030000 P 06/16/17 30.0 0.00 0.15
SMTC 170616P00031000 P 06/16/17 31.0 0.10 0.30
SMTC 170616P00032000 P 06/16/17 32.0 0.10 0.30
SMTC 170616P00033000 P 06/16/17 33.0 0.20 0.35
SMTC 170616P00034000 P 06/16/17 34.0 0.30 0.50
SMTC 170616P00035000 P 06/16/17 35.0 0.55 0.75
SMTC 170616P00036000 P 06/16/17 36.0 0.80 1.05
SMTC 170616P00037000 P 06/16/17 37.0 1.30 1.50
SMTC 170616P00038000 P 06/16/17 38.0 1.75 2.05
SMTC 170616P00039000 P 06/16/17 39.0 2.50 2.75
SMTC 170616P00040000 P 06/16/17 40.0 3.10 4.00
SMTC 170616P00041000 P 06/16/17 41.0 3.80 4.80
SMTC 170616P00042000 P 06/16/17 42.0 3.30 5.70
SMTC 170616P00043000 P 06/16/17 43.0 5.20 7.00
SMTC 170616P00044000 P 06/16/17 44.0 6.00 7.60
SMTC 170616P00045000 P 06/16/17 45.0 6.00 10.40
SMTC 170616P00046000 P 06/16/17 46.0 7.10 11.40
SMTC 170616P00047000 P 06/16/17 47.0 9.70 10.60
SMTC 170721C00027000 C 07/21/17 27.0 9.60 10.70
SMTC 170721C00028000 C 07/21/17 28.0 6.70 9.80
SMTC 170721C00029000 C 07/21/17 29.0 6.00 9.30
SMTC 170721C00030000 C 07/21/17 30.0 6.80 7.90
SMTC 170721C00031000 C 07/21/17 31.0 5.80 7.00
SMTC 170721C00032000 C 07/21/17 32.0 4.30 6.10
SMTC 170721C00033000 C 07/21/17 33.0 4.50 5.30
SMTC 170721C00034000 C 07/21/17 34.0 3.70 4.10
SMTC 170721C00035000 C 07/21/17 35.0 3.00 3.40
SMTC 170721C00036000 C 07/21/17 36.0 2.35 2.70
SMTC 170721C00037000 C 07/21/17 37.0 1.80 2.15
SMTC 170721C00038000 C 07/21/17 38.0 1.35 1.70
SMTC 170721C00039000 C 07/21/17 39.0 0.95 1.30
SMTC 170721C00040000 C 07/21/17 40.0 0.70 1.00
SMTC 170721C00041000 C 07/21/17 41.0 0.50 0.80
SMTC 170721C00042000 C 07/21/17 42.0 0.35 0.60
SMTC 170721C00043000 C 07/21/17 43.0 0.20 0.55
SMTC 170721P00027000 P 07/21/17 27.0 0.05 0.15
SMTC 170721P00028000 P 07/21/17 28.0 0.05 0.20
SMTC 170721P00029000 P 07/21/17 29.0 0.10 0.25
SMTC 170721P00030000 P 07/21/17 30.0 0.15 0.35
SMTC 170721P00031000 P 07/21/17 31.0 0.20 0.40
SMTC 170721P00032000 P 07/21/17 32.0 0.35 0.50
SMTC 170721P00033000 P 07/21/17 33.0 0.50 0.70
SMTC 170721P00034000 P 07/21/17 34.0 0.70 0.90
SMTC 170721P00035000 P 07/21/17 35.0 1.00 1.20
SMTC 170721P00036000 P 07/21/17 36.0 1.30 1.55
SMTC 170721P00037000 P 07/21/17 37.0 1.75 2.00
SMTC 170721P00038000 P 07/21/17 38.0 2.20 2.55
SMTC 170721P00039000 P 07/21/17 39.0 2.85 3.20
SMTC 170721P00040000 P 07/21/17 40.0 3.50 3.90
SMTC 170721P00041000 P 07/21/17 41.0 4.30 4.70
SMTC 170721P00042000 P 07/21/17 42.0 4.90 5.50
SMTC 170721P00043000 P 07/21/17 43.0 6.00 6.50
SMTC 170915C00018000 C 09/15/17 18.0 18.50 19.60
SMTC 170915C00019000 C 09/15/17 19.0 15.70 20.30
SMTC 170915C00020000 C 09/15/17 20.0 14.70 19.20
SMTC 170915C00021000 C 09/15/17 21.0 13.70 18.20
SMTC 170915C00022000 C 09/15/17 22.0 12.70 15.80
SMTC 170915C00023000 C 09/15/17 23.0 11.70 16.30
SMTC 170915C00024000 C 09/15/17 24.0 10.90 15.30
SMTC 170915C00025000 C 09/15/17 25.0 9.70 12.90
SMTC 170915C00026000 C 09/15/17 26.0 10.70 11.60
SMTC 170915C00027000 C 09/15/17 27.0 8.40 12.80
SMTC 170915C00028000 C 09/15/17 28.0 7.00 11.40
SMTC 170915C00029000 C 09/15/17 29.0 7.90 8.90
SMTC 170915C00030000 C 09/15/17 30.0 7.10 8.00
SMTC 170915C00031000 C 09/15/17 31.0 6.30 7.30
SMTC 170915C00032000 C 09/15/17 32.0 5.70 6.30
SMTC 170915C00033000 C 09/15/17 33.0 5.00 5.60
SMTC 170915C00034000 C 09/15/17 34.0 4.50 4.90
SMTC 170915C00035000 C 09/15/17 35.0 3.80 4.20
SMTC 170915C00036000 C 09/15/17 36.0 3.20 3.60
SMTC 170915C00037000 C 09/15/17 37.0 2.70 3.00
SMTC 170915C00038000 C 09/15/17 38.0 2.20 2.55
SMTC 170915C00039000 C 09/15/17 39.0 1.80 2.15
SMTC 170915C00040000 C 09/15/17 40.0 1.45 1.85
SMTC 170915C00041000 C 09/15/17 41.0 1.15 1.50
SMTC 170915C00042000 C 09/15/17 42.0 0.90 1.20
SMTC 170915C00043000 C 09/15/17 43.0 0.75 1.00
SMTC 170915C00044000 C 09/15/17 44.0 0.50 0.80
SMTC 170915C00045000 C 09/15/17 45.0 0.35 0.65
SMTC 170915C00046000 C 09/15/17 46.0 0.25 0.55
SMTC 170915C00047000 C 09/15/17 47.0 0.20 0.45
SMTC 170915C00048000 C 09/15/17 48.0 0.10 0.45
SMTC 170915C00049000 C 09/15/17 49.0 0.10 0.30
SMTC 170915C00050000 C 09/15/17 50.0 0.00 0.35
SMTC 170915P00018000 P 09/15/17 18.0 0.00 0.20
SMTC 170915P00019000 P 09/15/17 19.0 0.00 0.20
SMTC 170915P00020000 P 09/15/17 20.0 0.00 0.20
SMTC 170915P00021000 P 09/15/17 21.0 0.05 0.20
SMTC 170915P00022000 P 09/15/17 22.0 0.05 0.20
SMTC 170915P00023000 P 09/15/17 23.0 0.05 0.20
SMTC 170915P00024000 P 09/15/17 24.0 0.10 0.25
SMTC 170915P00025000 P 09/15/17 25.0 0.10 0.35
SMTC 170915P00026000 P 09/15/17 26.0 0.15 0.45
SMTC 170915P00027000 P 09/15/17 27.0 0.20 0.40
SMTC 170915P00028000 P 09/15/17 28.0 0.25 0.55
SMTC 170915P00029000 P 09/15/17 29.0 0.40 0.55
SMTC 170915P00030000 P 09/15/17 30.0 0.50 0.65
SMTC 170915P00031000 P 09/15/17 31.0 0.65 0.85
SMTC 170915P00032000 P 09/15/17 32.0 0.85 1.05
SMTC 170915P00033000 P 09/15/17 33.0 1.05 1.35
SMTC 170915P00034000 P 09/15/17 34.0 1.35 1.55
SMTC 170915P00035000 P 09/15/17 35.0 1.65 1.95
SMTC 170915P00036000 P 09/15/17 36.0 2.05 2.40
SMTC 170915P00037000 P 09/15/17 37.0 2.50 2.85
SMTC 170915P00038000 P 09/15/17 38.0 3.00 3.40
SMTC 170915P00039000 P 09/15/17 39.0 3.60 4.00
SMTC 170915P00040000 P 09/15/17 40.0 4.20 4.70
SMTC 170915P00041000 P 09/15/17 41.0 4.90 5.40
SMTC 170915P00042000 P 09/15/17 42.0 5.60 6.10
SMTC 170915P00043000 P 09/15/17 43.0 6.40 6.90
SMTC 170915P00044000 P 09/15/17 44.0 7.20 8.30
SMTC 170915P00045000 P 09/15/17 45.0 7.70 9.20
SMTC 170915P00046000 P 09/15/17 46.0 8.30 10.10
SMTC 170915P00047000 P 09/15/17 47.0 7.80 12.30
SMTC 170915P00048000 P 09/15/17 48.0 9.10 13.40
SMTC 170915P00049000 P 09/15/17 49.0 10.00 14.40
SMTC 170915P00050000 P 09/15/17 50.0 12.70 13.70
SMTC 171215C00021000 C 12/15/17 21.0 15.50 16.90
SMTC 171215C00022000 C 12/15/17 22.0 14.80 16.00
SMTC 171215C00023000 C 12/15/17 23.0 13.90 15.00
SMTC 171215C00024000 C 12/15/17 24.0 12.90 14.10
SMTC 171215C00025000 C 12/15/17 25.0 12.00 13.20
SMTC 171215C00026000 C 12/15/17 26.0 9.20 13.70
SMTC 171215C00027000 C 12/15/17 27.0 10.10 11.20
SMTC 171215C00028000 C 12/15/17 28.0 8.80 10.80
SMTC 171215C00029000 C 12/15/17 29.0 8.50 9.40
SMTC 171215C00030000 C 12/15/17 30.0 7.30 9.50
SMTC 171215C00031000 C 12/15/17 31.0 5.40 8.80
SMTC 171215C00032000 C 12/15/17 32.0 6.50 7.30
SMTC 171215C00033000 C 12/15/17 33.0 5.80 6.40
SMTC 171215C00034000 C 12/15/17 34.0 5.30 5.90
SMTC 171215C00035000 C 12/15/17 35.0 4.70 5.20
SMTC 171215C00036000 C 12/15/17 36.0 4.10 4.60
SMTC 171215C00037000 C 12/15/17 37.0 3.60 4.00
SMTC 171215C00038000 C 12/15/17 38.0 3.10 3.60
SMTC 171215C00039000 C 12/15/17 39.0 2.70 3.20
SMTC 171215C00040000 C 12/15/17 40.0 2.30 2.90
SMTC 171215C00041000 C 12/15/17 41.0 1.95 2.40
SMTC 171215C00042000 C 12/15/17 42.0 1.65 2.10
SMTC 171215C00043000 C 12/15/17 43.0 1.40 1.85
SMTC 171215C00044000 C 12/15/17 44.0 1.20 1.60
SMTC 171215C00045000 C 12/15/17 45.0 0.95 1.40
SMTC 171215C00046000 C 12/15/17 46.0 0.75 1.20
SMTC 171215C00047000 C 12/15/17 47.0 0.50 1.05
SMTC 171215C00048000 C 12/15/17 48.0 0.45 0.90
SMTC 171215C00049000 C 12/15/17 49.0 0.35 0.75
SMTC 171215C00050000 C 12/15/17 50.0 0.35 0.70
SMTC 171215P00021000 P 12/15/17 21.0 0.15 0.35
SMTC 171215P00022000 P 12/15/17 22.0 0.10 0.75
SMTC 171215P00023000 P 12/15/17 23.0 0.20 0.55
SMTC 171215P00024000 P 12/15/17 24.0 0.25 0.65
SMTC 171215P00025000 P 12/15/17 25.0 0.35 0.70
SMTC 171215P00026000 P 12/15/17 26.0 0.40 0.75
SMTC 171215P00027000 P 12/15/17 27.0 0.50 0.95
SMTC 171215P00028000 P 12/15/17 28.0 0.60 1.00
SMTC 171215P00029000 P 12/15/17 29.0 0.70 1.15
SMTC 171215P00030000 P 12/15/17 30.0 0.85 1.30
SMTC 171215P00031000 P 12/15/17 31.0 1.20 1.60
SMTC 171215P00032000 P 12/15/17 32.0 1.40 1.95
SMTC 171215P00033000 P 12/15/17 33.0 1.75 2.25
SMTC 171215P00034000 P 12/15/17 34.0 1.90 2.60
SMTC 171215P00035000 P 12/15/17 35.0 2.35 3.00
SMTC 171215P00036000 P 12/15/17 36.0 2.85 3.40
SMTC 171215P00037000 P 12/15/17 37.0 3.30 3.90
SMTC 171215P00038000 P 12/15/17 38.0 3.80 4.40
SMTC 171215P00039000 P 12/15/17 39.0 4.40 5.00
SMTC 171215P00040000 P 12/15/17 40.0 4.90 5.70
SMTC 171215P00041000 P 12/15/17 41.0 5.60 6.30
SMTC 171215P00042000 P 12/15/17 42.0 6.30 7.00
SMTC 171215P00043000 P 12/15/17 43.0 7.00 8.90
SMTC 171215P00044000 P 12/15/17 44.0 7.70 9.50
SMTC 171215P00045000 P 12/15/17 45.0 8.30 9.70
SMTC 171215P00046000 P 12/15/17 46.0 9.20 10.40
SMTC 171215P00047000 P 12/15/17 47.0 10.10 11.40
SMTC 171215P00048000 P 12/15/17 48.0 11.00 12.20
SMTC 171215P00049000 P 12/15/17 49.0 10.20 14.00
SMTC 171215P00050000 P 12/15/17 50.0 12.60 13.90

OPRA data is delayed 15 minutes.