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 (2015-01-02)Premium Content

Semtech Corp (SMTC)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 150320C00014000 C 03/20/15 14.0 13.50 17.80
SMTC 150320C00015000 C 03/20/15 15.0 12.60 17.20
SMTC 150320C00016000 C 03/20/15 16.0 11.60 16.20
SMTC 150320C00017000 C 03/20/15 17.0 10.60 15.20
SMTC 150320C00018000 C 03/20/15 18.0 9.60 14.20
SMTC 150320C00019000 C 03/20/15 19.0 8.60 13.20
SMTC 150320C00020000 C 03/20/15 20.0 7.50 11.80
SMTC 150320C00021000 C 03/20/15 21.0 6.50 10.80
SMTC 150320C00022000 C 03/20/15 22.0 5.50 9.80
SMTC 150320C00023000 C 03/20/15 23.0 6.20 8.80
SMTC 150320C00024000 C 03/20/15 24.0 4.80 6.30
SMTC 150320C00025000 C 03/20/15 25.0 2.70 6.80
SMTC 150320C00026000 C 03/20/15 26.0 1.60 6.00
SMTC 150320C00027000 C 03/20/15 27.0 2.25 3.40
SMTC 150320C00028000 C 03/20/15 28.0 1.80 2.50
SMTC 150320C00029000 C 03/20/15 29.0 1.35 1.55
SMTC 150320C00030000 C 03/20/15 30.0 0.90 1.00
SMTC 150320C00031000 C 03/20/15 31.0 0.50 0.55
SMTC 150320C00032000 C 03/20/15 32.0 0.15 0.35
SMTC 150320C00033000 C 03/20/15 33.0 0.00 0.40
SMTC 150320C00034000 C 03/20/15 34.0 0.00 0.50
SMTC 150320C00035000 C 03/20/15 35.0 0.00 0.45
SMTC 150320C00036000 C 03/20/15 36.0 0.00 0.90
SMTC 150320P00014000 P 03/20/15 14.0 0.00 0.45
SMTC 150320P00015000 P 03/20/15 15.0 0.00 4.80
SMTC 150320P00016000 P 03/20/15 16.0 0.00 0.45
SMTC 150320P00017000 P 03/20/15 17.0 0.00 0.45
SMTC 150320P00018000 P 03/20/15 18.0 0.00 0.45
SMTC 150320P00019000 P 03/20/15 19.0 0.00 0.45
SMTC 150320P00020000 P 03/20/15 20.0 0.00 0.45
SMTC 150320P00021000 P 03/20/15 21.0 0.00 0.90
SMTC 150320P00022000 P 03/20/15 22.0 0.00 0.50
SMTC 150320P00023000 P 03/20/15 23.0 0.00 0.50
SMTC 150320P00024000 P 03/20/15 24.0 0.00 0.45
SMTC 150320P00025000 P 03/20/15 25.0 0.00 0.10
SMTC 150320P00026000 P 03/20/15 26.0 0.00 0.40
SMTC 150320P00027000 P 03/20/15 27.0 0.10 0.45
SMTC 150320P00028000 P 03/20/15 28.0 0.25 0.50
SMTC 150320P00029000 P 03/20/15 29.0 0.55 0.65
SMTC 150320P00030000 P 03/20/15 30.0 0.95 1.05
SMTC 150320P00031000 P 03/20/15 31.0 1.45 1.75
SMTC 150320P00032000 P 03/20/15 32.0 2.15 3.00
SMTC 150320P00033000 P 03/20/15 33.0 2.70 5.60
SMTC 150320P00034000 P 03/20/15 34.0 2.85 5.30
SMTC 150320P00035000 P 03/20/15 35.0 4.80 6.60
SMTC 150320P00036000 P 03/20/15 36.0 5.70 6.90
SMTC 150417C00019000 C 04/17/15 19.0 10.20 11.30
SMTC 150417C00020000 C 04/17/15 20.0 9.20 10.30
SMTC 150417C00021000 C 04/17/15 21.0 8.20 9.30
SMTC 150417C00022000 C 04/17/15 22.0 7.20 8.30
SMTC 150417C00023000 C 04/17/15 23.0 5.80 7.80
SMTC 150417C00024000 C 04/17/15 24.0 4.30 7.40
SMTC 150417C00025000 C 04/17/15 25.0 4.00 5.80
SMTC 150417C00026000 C 04/17/15 26.0 2.60 5.60
SMTC 150417C00027000 C 04/17/15 27.0 2.30 4.10
SMTC 150417C00028000 C 04/17/15 28.0 2.40 2.70
SMTC 150417C00029000 C 04/17/15 29.0 1.65 2.00
SMTC 150417C00030000 C 04/17/15 30.0 1.10 1.35
SMTC 150417C00031000 C 04/17/15 31.0 0.65 0.90
SMTC 150417C00032000 C 04/17/15 32.0 0.40 0.60
SMTC 150417C00033000 C 04/17/15 33.0 0.00 0.75
SMTC 150417C00034000 C 04/17/15 34.0 0.00 0.50
SMTC 150417C00035000 C 04/17/15 35.0 0.00 0.50
SMTC 150417P00019000 P 04/17/15 19.0 0.00 0.45
SMTC 150417P00020000 P 04/17/15 20.0 0.00 0.50
SMTC 150417P00021000 P 04/17/15 21.0 0.00 0.50
SMTC 150417P00022000 P 04/17/15 22.0 0.00 0.50
SMTC 150417P00023000 P 04/17/15 23.0 0.00 0.50
SMTC 150417P00024000 P 04/17/15 24.0 0.00 0.50
SMTC 150417P00025000 P 04/17/15 25.0 0.00 0.50
SMTC 150417P00026000 P 04/17/15 26.0 0.00 0.50
SMTC 150417P00027000 P 04/17/15 27.0 0.30 0.55
SMTC 150417P00028000 P 04/17/15 28.0 0.50 0.80
SMTC 150417P00029000 P 04/17/15 29.0 0.75 1.10
SMTC 150417P00030000 P 04/17/15 30.0 1.15 1.50
SMTC 150417P00031000 P 04/17/15 31.0 1.75 2.10
SMTC 150417P00032000 P 04/17/15 32.0 1.10 4.90
SMTC 150417P00033000 P 04/17/15 33.0 2.80 4.40
SMTC 150417P00034000 P 04/17/15 34.0 3.00 5.80
SMTC 150417P00035000 P 04/17/15 35.0 3.80 6.90
SMTC 150619C00014000 C 06/19/15 14.0 15.20 16.50
SMTC 150619C00015000 C 06/19/15 15.0 12.60 17.20
SMTC 150619C00016000 C 06/19/15 16.0 11.60 16.20
SMTC 150619C00017000 C 06/19/15 17.0 10.60 15.20
SMTC 150619C00018000 C 06/19/15 18.0 10.70 12.70
SMTC 150619C00019000 C 06/19/15 19.0 10.20 11.40
SMTC 150619C00020000 C 06/19/15 20.0 8.90 10.70
SMTC 150619C00021000 C 06/19/15 21.0 7.90 10.00
SMTC 150619C00022000 C 06/19/15 22.0 7.00 8.90
SMTC 150619C00023000 C 06/19/15 23.0 6.10 9.10
SMTC 150619C00024000 C 06/19/15 24.0 4.00 8.20
SMTC 150619C00025000 C 06/19/15 25.0 4.70 5.70
SMTC 150619C00026000 C 06/19/15 26.0 3.90 4.80
SMTC 150619C00027000 C 06/19/15 27.0 3.60 4.00
SMTC 150619C00028000 C 06/19/15 28.0 2.95 3.30
SMTC 150619C00029000 C 06/19/15 29.0 2.35 2.65
SMTC 150619C00030000 C 06/19/15 30.0 1.80 2.05
SMTC 150619C00031000 C 06/19/15 31.0 1.35 1.55
SMTC 150619C00032000 C 06/19/15 32.0 1.00 1.15
SMTC 150619C00033000 C 06/19/15 33.0 0.70 0.85
SMTC 150619C00034000 C 06/19/15 34.0 0.45 0.65
SMTC 150619C00035000 C 06/19/15 35.0 0.25 0.55
SMTC 150619C00036000 C 06/19/15 36.0 0.00 0.50
SMTC 150619P00014000 P 06/19/15 14.0 0.00 0.50
SMTC 150619P00015000 P 06/19/15 15.0 0.00 0.50
SMTC 150619P00016000 P 06/19/15 16.0 0.00 0.50
SMTC 150619P00017000 P 06/19/15 17.0 0.00 0.50
SMTC 150619P00018000 P 06/19/15 18.0 0.00 0.50
SMTC 150619P00019000 P 06/19/15 19.0 0.00 0.50
SMTC 150619P00020000 P 06/19/15 20.0 0.00 0.50
SMTC 150619P00021000 P 06/19/15 21.0 0.00 0.50
SMTC 150619P00022000 P 06/19/15 22.0 0.00 0.50
SMTC 150619P00023000 P 06/19/15 23.0 0.00 0.50
SMTC 150619P00024000 P 06/19/15 24.0 0.10 0.60
SMTC 150619P00025000 P 06/19/15 25.0 0.35 0.60
SMTC 150619P00026000 P 06/19/15 26.0 0.55 0.75
SMTC 150619P00027000 P 06/19/15 27.0 0.75 1.00
SMTC 150619P00028000 P 06/19/15 28.0 1.05 1.30
SMTC 150619P00029000 P 06/19/15 29.0 1.40 1.70
SMTC 150619P00030000 P 06/19/15 30.0 1.85 2.15
SMTC 150619P00031000 P 06/19/15 31.0 2.40 2.65
SMTC 150619P00032000 P 06/19/15 32.0 2.95 3.30
SMTC 150619P00033000 P 06/19/15 33.0 3.60 4.00
SMTC 150619P00034000 P 06/19/15 34.0 4.40 6.10
SMTC 150619P00035000 P 06/19/15 35.0 5.10 6.10
SMTC 150619P00036000 P 06/19/15 36.0 5.90 7.40
SMTC 150918C00014000 C 09/18/15 14.0 15.00 16.60
SMTC 150918C00015000 C 09/18/15 15.0 14.20 16.80
SMTC 150918C00016000 C 09/18/15 16.0 12.70 14.60
SMTC 150918C00017000 C 09/18/15 17.0 10.70 14.60
SMTC 150918C00018000 C 09/18/15 18.0 11.20 14.00
SMTC 150918C00019000 C 09/18/15 19.0 9.80 12.20
SMTC 150918C00020000 C 09/18/15 20.0 8.30 10.90
SMTC 150918C00021000 C 09/18/15 21.0 8.10 10.60
SMTC 150918C00022000 C 09/18/15 22.0 6.50 8.80
SMTC 150918C00023000 C 09/18/15 23.0 6.30 7.80
SMTC 150918C00024000 C 09/18/15 24.0 4.80 6.90
SMTC 150918C00025000 C 09/18/15 25.0 4.00 6.10
SMTC 150918C00026000 C 09/18/15 26.0 3.20 6.40
SMTC 150918C00027000 C 09/18/15 27.0 2.55 5.80
SMTC 150918C00028000 C 09/18/15 28.0 1.95 3.90
SMTC 150918C00029000 C 09/18/15 29.0 1.40 3.70
SMTC 150918C00030000 C 09/18/15 30.0 1.60 2.80
SMTC 150918C00031000 C 09/18/15 31.0 1.15 2.65
SMTC 150918C00032000 C 09/18/15 32.0 0.75 2.05
SMTC 150918C00033000 C 09/18/15 33.0 0.45 1.90
SMTC 150918C00034000 C 09/18/15 34.0 0.25 2.10
SMTC 150918C00035000 C 09/18/15 35.0 0.10 1.75
SMTC 150918C00036000 C 09/18/15 36.0 0.00 1.45
SMTC 150918P00014000 P 09/18/15 14.0 0.00 0.55
SMTC 150918P00015000 P 09/18/15 15.0 0.00 0.50
SMTC 150918P00016000 P 09/18/15 16.0 0.00 0.50
SMTC 150918P00017000 P 09/18/15 17.0 0.00 0.50
SMTC 150918P00018000 P 09/18/15 18.0 0.00 0.90
SMTC 150918P00019000 P 09/18/15 19.0 0.00 0.50
SMTC 150918P00020000 P 09/18/15 20.0 0.00 0.50
SMTC 150918P00021000 P 09/18/15 21.0 0.05 0.55
SMTC 150918P00022000 P 09/18/15 22.0 0.15 0.65
SMTC 150918P00023000 P 09/18/15 23.0 0.25 0.75
SMTC 150918P00024000 P 09/18/15 24.0 0.40 0.90
SMTC 150918P00025000 P 09/18/15 25.0 0.25 1.30
SMTC 150918P00026000 P 09/18/15 26.0 0.45 1.60
SMTC 150918P00027000 P 09/18/15 27.0 0.55 1.95
SMTC 150918P00028000 P 09/18/15 28.0 0.60 2.35
SMTC 150918P00029000 P 09/18/15 29.0 0.80 3.40
SMTC 150918P00030000 P 09/18/15 30.0 1.10 4.20
SMTC 150918P00031000 P 09/18/15 31.0 2.20 4.50
SMTC 150918P00032000 P 09/18/15 32.0 2.25 4.80
SMTC 150918P00033000 P 09/18/15 33.0 3.40 4.90
SMTC 150918P00034000 P 09/18/15 34.0 3.60 6.80
SMTC 150918P00035000 P 09/18/15 35.0 5.50 7.60
SMTC 150918P00036000 P 09/18/15 36.0 6.30 7.30

OPRA data is delayed 15 minutes.