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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 150220C00019000 C 02/20/15 19.0 6.60 10.10
SMTC 150220C00020000 C 02/20/15 20.0 5.00 9.20
SMTC 150220C00021000 C 02/20/15 21.0 4.00 8.20
SMTC 150220C00022000 C 02/20/15 22.0 3.00 7.20
SMTC 150220C00023000 C 02/20/15 23.0 2.45 6.20
SMTC 150220C00024000 C 02/20/15 24.0 1.70 5.20
SMTC 150220C00025000 C 02/20/15 25.0 0.10 4.30
SMTC 150220C00026000 C 02/20/15 26.0 1.10 1.30
SMTC 150220C00027000 C 02/20/15 27.0 0.55 0.75
SMTC 150220C00028000 C 02/20/15 28.0 0.20 0.40
SMTC 150220C00029000 C 02/20/15 29.0 0.00 0.50
SMTC 150220C00030000 C 02/20/15 30.0 0.00 0.50
SMTC 150220C00031000 C 02/20/15 31.0 0.00 0.75
SMTC 150220C00032000 C 02/20/15 32.0 0.00 0.70
SMTC 150220C00033000 C 02/20/15 33.0 0.00 0.75
SMTC 150220C00034000 C 02/20/15 34.0 0.00 0.75
SMTC 150220C00035000 C 02/20/15 35.0 0.00 0.50
SMTC 150220P00019000 P 02/20/15 19.0 0.00 0.50
SMTC 150220P00020000 P 02/20/15 20.0 0.00 0.75
SMTC 150220P00021000 P 02/20/15 21.0 0.00 0.75
SMTC 150220P00022000 P 02/20/15 22.0 0.00 0.50
SMTC 150220P00023000 P 02/20/15 23.0 0.00 0.50
SMTC 150220P00024000 P 02/20/15 24.0 0.00 0.50
SMTC 150220P00025000 P 02/20/15 25.0 0.15 0.30
SMTC 150220P00026000 P 02/20/15 26.0 0.40 0.55
SMTC 150220P00027000 P 02/20/15 27.0 0.80 1.00
SMTC 150220P00028000 P 02/20/15 28.0 1.25 1.70
SMTC 150220P00029000 P 02/20/15 29.0 0.80 3.90
SMTC 150220P00030000 P 02/20/15 30.0 0.90 5.40
SMTC 150220P00031000 P 02/20/15 31.0 1.90 6.00
SMTC 150220P00032000 P 02/20/15 32.0 2.90 7.00
SMTC 150220P00033000 P 02/20/15 33.0 3.90 8.00
SMTC 150220P00034000 P 02/20/15 34.0 4.90 9.00
SMTC 150220P00035000 P 02/20/15 35.0 5.90 9.40
SMTC 150320C00014000 C 03/20/15 14.0 11.60 14.60
SMTC 150320C00015000 C 03/20/15 15.0 10.50 13.50
SMTC 150320C00016000 C 03/20/15 16.0 9.20 12.60
SMTC 150320C00017000 C 03/20/15 17.0 8.30 11.80
SMTC 150320C00018000 C 03/20/15 18.0 7.40 10.80
SMTC 150320C00019000 C 03/20/15 19.0 6.50 9.70
SMTC 150320C00020000 C 03/20/15 20.0 5.50 8.80
SMTC 150320C00021000 C 03/20/15 21.0 4.60 7.80
SMTC 150320C00022000 C 03/20/15 22.0 3.60 6.90
SMTC 150320C00023000 C 03/20/15 23.0 2.95 5.80
SMTC 150320C00024000 C 03/20/15 24.0 2.25 3.80
SMTC 150320C00025000 C 03/20/15 25.0 2.20 2.45
SMTC 150320C00026000 C 03/20/15 26.0 1.55 1.80
SMTC 150320C00027000 C 03/20/15 27.0 1.00 1.25
SMTC 150320C00028000 C 03/20/15 28.0 0.60 0.85
SMTC 150320C00029000 C 03/20/15 29.0 0.35 0.55
SMTC 150320C00030000 C 03/20/15 30.0 0.15 0.40
SMTC 150320C00031000 C 03/20/15 31.0 0.00 0.50
SMTC 150320C00032000 C 03/20/15 32.0 0.00 0.50
SMTC 150320C00033000 C 03/20/15 33.0 0.00 0.50
SMTC 150320C00034000 C 03/20/15 34.0 0.00 0.50
SMTC 150320C00035000 C 03/20/15 35.0 0.00 0.50
SMTC 150320C00036000 C 03/20/15 36.0 0.00 0.50
SMTC 150320P00014000 P 03/20/15 14.0 0.00 0.50
SMTC 150320P00015000 P 03/20/15 15.0 0.00 0.50
SMTC 150320P00016000 P 03/20/15 16.0 0.00 0.50
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 0.50
SMTC 150320P00020000 P 03/20/15 20.0 0.00 0.20
SMTC 150320P00021000 P 03/20/15 21.0 0.00 0.50
SMTC 150320P00022000 P 03/20/15 22.0 0.00 0.50
SMTC 150320P00023000 P 03/20/15 23.0 0.05 0.50
SMTC 150320P00024000 P 03/20/15 24.0 0.30 0.50
SMTC 150320P00025000 P 03/20/15 25.0 0.50 0.70
SMTC 150320P00026000 P 03/20/15 26.0 0.80 1.05
SMTC 150320P00027000 P 03/20/15 27.0 1.25 1.50
SMTC 150320P00028000 P 03/20/15 28.0 1.85 2.10
SMTC 150320P00029000 P 03/20/15 29.0 1.30 3.70
SMTC 150320P00030000 P 03/20/15 30.0 2.80 4.50
SMTC 150320P00031000 P 03/20/15 31.0 2.60 5.40
SMTC 150320P00032000 P 03/20/15 32.0 3.50 6.50
SMTC 150320P00033000 P 03/20/15 33.0 4.40 7.40
SMTC 150320P00034000 P 03/20/15 34.0 5.40 8.40
SMTC 150320P00035000 P 03/20/15 35.0 5.90 9.80
SMTC 150320P00036000 P 03/20/15 36.0 7.30 10.80
SMTC 150619C00014000 C 06/19/15 14.0 11.40 14.70
SMTC 150619C00015000 C 06/19/15 15.0 10.10 13.50
SMTC 150619C00016000 C 06/19/15 16.0 9.30 12.70
SMTC 150619C00017000 C 06/19/15 17.0 8.50 11.80
SMTC 150619C00018000 C 06/19/15 18.0 7.60 10.90
SMTC 150619C00019000 C 06/19/15 19.0 6.30 10.10
SMTC 150619C00020000 C 06/19/15 20.0 5.70 9.00
SMTC 150619C00021000 C 06/19/15 21.0 5.80 6.90
SMTC 150619C00022000 C 06/19/15 22.0 3.20 6.10
SMTC 150619C00023000 C 06/19/15 23.0 3.30 6.30
SMTC 150619C00024000 C 06/19/15 24.0 2.40 4.30
SMTC 150619C00025000 C 06/19/15 25.0 2.80 3.20
SMTC 150619C00026000 C 06/19/15 26.0 2.20 2.50
SMTC 150619C00027000 C 06/19/15 27.0 1.65 2.00
SMTC 150619C00028000 C 06/19/15 28.0 1.25 1.55
SMTC 150619C00029000 C 06/19/15 29.0 0.90 1.20
SMTC 150619C00030000 C 06/19/15 30.0 0.65 0.90
SMTC 150619C00031000 C 06/19/15 31.0 0.45 0.70
SMTC 150619C00032000 C 06/19/15 32.0 0.10 0.60
SMTC 150619C00033000 C 06/19/15 33.0 0.00 0.50
SMTC 150619C00034000 C 06/19/15 34.0 0.00 0.50
SMTC 150619C00035000 C 06/19/15 35.0 0.00 0.50
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 0.05 0.55
SMTC 150619P00021000 P 06/19/15 21.0 0.10 0.60
SMTC 150619P00022000 P 06/19/15 22.0 0.05 1.00
SMTC 150619P00023000 P 06/19/15 23.0 0.55 0.80
SMTC 150619P00024000 P 06/19/15 24.0 0.80 1.05
SMTC 150619P00025000 P 06/19/15 25.0 1.05 1.40
SMTC 150619P00026000 P 06/19/15 26.0 1.45 1.75
SMTC 150619P00027000 P 06/19/15 27.0 1.90 2.25
SMTC 150619P00028000 P 06/19/15 28.0 2.45 2.80
SMTC 150619P00029000 P 06/19/15 29.0 3.00 3.50
SMTC 150619P00030000 P 06/19/15 30.0 3.60 4.50
SMTC 150619P00031000 P 06/19/15 31.0 4.10 5.10
SMTC 150619P00032000 P 06/19/15 32.0 4.90 7.80
SMTC 150619P00033000 P 06/19/15 33.0 5.70 7.00
SMTC 150619P00034000 P 06/19/15 34.0 5.70 8.70
SMTC 150619P00035000 P 06/19/15 35.0 6.60 9.90
SMTC 150619P00036000 P 06/19/15 36.0 7.50 10.60
SMTC 150918C00014000 C 09/18/15 14.0 11.40 15.30
SMTC 150918C00015000 C 09/18/15 15.0 10.40 14.10
SMTC 150918C00016000 C 09/18/15 16.0 9.40 13.10
SMTC 150918C00017000 C 09/18/15 17.0 8.40 12.50
SMTC 150918C00018000 C 09/18/15 18.0 7.50 11.20
SMTC 150918C00019000 C 09/18/15 19.0 6.60 10.30
SMTC 150918C00020000 C 09/18/15 20.0 7.00 8.10
SMTC 150918C00021000 C 09/18/15 21.0 6.20 7.20
SMTC 150918C00022000 C 09/18/15 22.0 5.30 6.40
SMTC 150918C00023000 C 09/18/15 23.0 3.40 6.10
SMTC 150918C00024000 C 09/18/15 24.0 3.80 6.60
SMTC 150918C00025000 C 09/18/15 25.0 3.10 4.00
SMTC 150918C00026000 C 09/18/15 26.0 2.60 3.40
SMTC 150918C00027000 C 09/18/15 27.0 2.10 2.90
SMTC 150918C00028000 C 09/18/15 28.0 1.40 2.65
SMTC 150918C00029000 C 09/18/15 29.0 0.95 2.20
SMTC 150918C00030000 C 09/18/15 30.0 0.35 2.15
SMTC 150918C00031000 C 09/18/15 31.0 0.20 1.85
SMTC 150918C00032000 C 09/18/15 32.0 0.45 1.10
SMTC 150918C00033000 C 09/18/15 33.0 0.30 1.15
SMTC 150918C00034000 C 09/18/15 34.0 0.15 1.05
SMTC 150918C00035000 C 09/18/15 35.0 0.05 0.95
SMTC 150918C00036000 C 09/18/15 36.0 0.00 0.90
SMTC 150918P00014000 P 09/18/15 14.0 0.00 0.50
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 0.55
SMTC 150918P00019000 P 09/18/15 19.0 0.15 0.65
SMTC 150918P00020000 P 09/18/15 20.0 0.25 0.75
SMTC 150918P00021000 P 09/18/15 21.0 0.35 0.85
SMTC 150918P00022000 P 09/18/15 22.0 0.55 1.05
SMTC 150918P00023000 P 09/18/15 23.0 0.75 1.25
SMTC 150918P00024000 P 09/18/15 24.0 1.00 1.55
SMTC 150918P00025000 P 09/18/15 25.0 1.30 2.20
SMTC 150918P00026000 P 09/18/15 26.0 1.30 2.60
SMTC 150918P00027000 P 09/18/15 27.0 2.00 2.80
SMTC 150918P00028000 P 09/18/15 28.0 2.50 3.40
SMTC 150918P00029000 P 09/18/15 29.0 3.10 4.00
SMTC 150918P00030000 P 09/18/15 30.0 2.75 5.50
SMTC 150918P00031000 P 09/18/15 31.0 4.50 7.40
SMTC 150918P00032000 P 09/18/15 32.0 5.10 6.70
SMTC 150918P00033000 P 09/18/15 33.0 6.00 7.00
SMTC 150918P00034000 P 09/18/15 34.0 6.80 7.90
SMTC 150918P00035000 P 09/18/15 35.0 7.70 9.20
SMTC 150918P00036000 P 09/18/15 36.0 7.60 10.90

OPRA data is delayed 15 minutes.