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 (2016-12-30)Premium Content

Semtech Corp (SMTC)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 170317C00013000 C 03/17/17 13.0 20.90 22.80
SMTC 170317C00014000 C 03/17/17 14.0 18.50 23.30
SMTC 170317C00015000 C 03/17/17 15.0 17.50 22.30
SMTC 170317C00016000 C 03/17/17 16.0 16.50 21.30
SMTC 170317C00017000 C 03/17/17 17.0 15.50 20.30
SMTC 170317C00018000 C 03/17/17 18.0 14.50 19.30
SMTC 170317C00019000 C 03/17/17 19.0 13.50 18.30
SMTC 170317C00020000 C 03/17/17 20.0 13.70 16.30
SMTC 170317C00021000 C 03/17/17 21.0 11.50 16.30
SMTC 170317C00022000 C 03/17/17 22.0 10.50 15.30
SMTC 170317C00023000 C 03/17/17 23.0 11.30 12.50
SMTC 170317C00024000 C 03/17/17 24.0 9.90 12.10
SMTC 170317C00025000 C 03/17/17 25.0 9.40 10.60
SMTC 170317C00026000 C 03/17/17 26.0 8.40 9.60
SMTC 170317C00027000 C 03/17/17 27.0 6.50 8.60
SMTC 170317C00028000 C 03/17/17 28.0 6.40 8.80
SMTC 170317C00029000 C 03/17/17 29.0 5.60 6.70
SMTC 170317C00030000 C 03/17/17 30.0 4.80 5.20
SMTC 170317C00031000 C 03/17/17 31.0 3.70 4.60
SMTC 170317C00032000 C 03/17/17 32.0 3.20 3.90
SMTC 170317C00033000 C 03/17/17 33.0 2.45 2.85
SMTC 170317C00034000 C 03/17/17 34.0 1.95 2.40
SMTC 170317C00035000 C 03/17/17 35.0 1.35 1.60
SMTC 170317C00036000 C 03/17/17 36.0 1.00 1.20
SMTC 170317C00037000 C 03/17/17 37.0 0.70 0.85
SMTC 170317C00038000 C 03/17/17 38.0 0.45 0.60
SMTC 170317C00039000 C 03/17/17 39.0 0.20 0.50
SMTC 170317C00040000 C 03/17/17 40.0 0.00 0.40
SMTC 170317C00041000 C 03/17/17 41.0 0.00 0.50
SMTC 170317C00042000 C 03/17/17 42.0 0.00 0.45
SMTC 170317P00013000 P 03/17/17 13.0 0.00 0.35
SMTC 170317P00014000 P 03/17/17 14.0 0.00 0.35
SMTC 170317P00015000 P 03/17/17 15.0 0.00 0.35
SMTC 170317P00016000 P 03/17/17 16.0 0.00 0.35
SMTC 170317P00017000 P 03/17/17 17.0 0.00 0.35
SMTC 170317P00018000 P 03/17/17 18.0 0.00 0.35
SMTC 170317P00019000 P 03/17/17 19.0 0.00 0.35
SMTC 170317P00020000 P 03/17/17 20.0 0.00 0.35
SMTC 170317P00021000 P 03/17/17 21.0 0.00 0.35
SMTC 170317P00022000 P 03/17/17 22.0 0.00 0.35
SMTC 170317P00023000 P 03/17/17 23.0 0.00 0.40
SMTC 170317P00024000 P 03/17/17 24.0 0.00 0.40
SMTC 170317P00025000 P 03/17/17 25.0 0.00 0.35
SMTC 170317P00026000 P 03/17/17 26.0 0.00 0.40
SMTC 170317P00027000 P 03/17/17 27.0 0.00 0.45
SMTC 170317P00028000 P 03/17/17 28.0 0.00 0.45
SMTC 170317P00029000 P 03/17/17 29.0 0.00 0.50
SMTC 170317P00030000 P 03/17/17 30.0 0.15 0.40
SMTC 170317P00031000 P 03/17/17 31.0 0.35 0.45
SMTC 170317P00032000 P 03/17/17 32.0 0.50 0.65
SMTC 170317P00033000 P 03/17/17 33.0 0.75 0.90
SMTC 170317P00034000 P 03/17/17 34.0 0.95 1.45
SMTC 170317P00035000 P 03/17/17 35.0 1.55 1.90
SMTC 170317P00036000 P 03/17/17 36.0 1.95 2.50
SMTC 170317P00037000 P 03/17/17 37.0 2.65 3.30
SMTC 170317P00038000 P 03/17/17 38.0 3.50 3.80
SMTC 170317P00039000 P 03/17/17 39.0 4.00 4.70
SMTC 170317P00040000 P 03/17/17 40.0 4.70 5.90
SMTC 170317P00041000 P 03/17/17 41.0 5.80 6.90
SMTC 170317P00042000 P 03/17/17 42.0 6.80 8.10
SMTC 170616C00013000 C 06/16/17 13.0 21.30 22.90
SMTC 170616C00014000 C 06/16/17 14.0 18.50 23.40
SMTC 170616C00015000 C 06/16/17 15.0 17.50 22.40
SMTC 170616C00016000 C 06/16/17 16.0 16.50 21.40
SMTC 170616C00017000 C 06/16/17 17.0 15.50 19.50
SMTC 170616C00018000 C 06/16/17 18.0 14.50 17.80
SMTC 170616C00019000 C 06/16/17 19.0 14.60 16.60
SMTC 170616C00020000 C 06/16/17 20.0 14.40 15.60
SMTC 170616C00021000 C 06/16/17 21.0 13.40 14.60
SMTC 170616C00022000 C 06/16/17 22.0 12.40 13.70
SMTC 170616C00023000 C 06/16/17 23.0 10.10 12.70
SMTC 170616C00024000 C 06/16/17 24.0 10.50 11.70
SMTC 170616C00025000 C 06/16/17 25.0 7.80 11.90
SMTC 170616C00026000 C 06/16/17 26.0 8.80 9.80
SMTC 170616C00027000 C 06/16/17 27.0 7.90 9.00
SMTC 170616C00028000 C 06/16/17 28.0 6.90 8.10
SMTC 170616C00029000 C 06/16/17 29.0 6.10 7.30
SMTC 170616C00030000 C 06/16/17 30.0 5.30 6.50
SMTC 170616C00031000 C 06/16/17 31.0 4.60 5.80
SMTC 170616C00032000 C 06/16/17 32.0 4.20 4.90
SMTC 170616C00033000 C 06/16/17 33.0 3.60 4.10
SMTC 170616C00034000 C 06/16/17 34.0 3.00 3.60
SMTC 170616C00035000 C 06/16/17 35.0 2.50 3.10
SMTC 170616C00036000 C 06/16/17 36.0 2.00 2.55
SMTC 170616C00037000 C 06/16/17 37.0 1.60 2.15
SMTC 170616C00038000 C 06/16/17 38.0 1.30 1.80
SMTC 170616C00039000 C 06/16/17 39.0 1.00 1.50
SMTC 170616C00040000 C 06/16/17 40.0 0.80 1.25
SMTC 170616C00041000 C 06/16/17 41.0 0.60 1.05
SMTC 170616C00042000 C 06/16/17 42.0 0.45 0.90
SMTC 170616C00043000 C 06/16/17 43.0 0.30 0.75
SMTC 170616C00044000 C 06/16/17 44.0 0.15 0.65
SMTC 170616C00045000 C 06/16/17 45.0 0.10 0.60
SMTC 170616C00046000 C 06/16/17 46.0 0.00 0.80
SMTC 170616C00047000 C 06/16/17 47.0 0.00 0.50
SMTC 170616P00013000 P 06/16/17 13.0 0.00 0.55
SMTC 170616P00014000 P 06/16/17 14.0 0.00 0.55
SMTC 170616P00015000 P 06/16/17 15.0 0.00 0.55
SMTC 170616P00016000 P 06/16/17 16.0 0.00 0.50
SMTC 170616P00017000 P 06/16/17 17.0 0.00 0.55
SMTC 170616P00018000 P 06/16/17 18.0 0.00 0.55
SMTC 170616P00019000 P 06/16/17 19.0 0.00 0.55
SMTC 170616P00020000 P 06/16/17 20.0 0.00 0.55
SMTC 170616P00021000 P 06/16/17 21.0 0.00 0.50
SMTC 170616P00022000 P 06/16/17 22.0 0.00 0.65
SMTC 170616P00023000 P 06/16/17 23.0 0.00 0.65
SMTC 170616P00024000 P 06/16/17 24.0 0.00 0.70
SMTC 170616P00025000 P 06/16/17 25.0 0.15 0.60
SMTC 170616P00026000 P 06/16/17 26.0 0.25 0.70
SMTC 170616P00027000 P 06/16/17 27.0 0.30 0.80
SMTC 170616P00028000 P 06/16/17 28.0 0.45 0.95
SMTC 170616P00029000 P 06/16/17 29.0 0.60 1.00
SMTC 170616P00030000 P 06/16/17 30.0 0.85 1.20
SMTC 170616P00031000 P 06/16/17 31.0 1.00 1.50
SMTC 170616P00032000 P 06/16/17 32.0 1.35 1.80
SMTC 170616P00033000 P 06/16/17 33.0 1.65 2.15
SMTC 170616P00034000 P 06/16/17 34.0 2.05 2.60
SMTC 170616P00035000 P 06/16/17 35.0 2.55 3.10
SMTC 170616P00036000 P 06/16/17 36.0 3.20 3.60
SMTC 170616P00037000 P 06/16/17 37.0 3.60 4.20
SMTC 170616P00038000 P 06/16/17 38.0 4.30 4.90
SMTC 170616P00039000 P 06/16/17 39.0 5.00 5.60
SMTC 170616P00040000 P 06/16/17 40.0 5.50 6.80
SMTC 170616P00041000 P 06/16/17 41.0 6.40 7.40
SMTC 170616P00042000 P 06/16/17 42.0 7.20 8.40
SMTC 170616P00043000 P 06/16/17 43.0 8.10 9.50
SMTC 170616P00044000 P 06/16/17 44.0 9.00 10.00
SMTC 170616P00045000 P 06/16/17 45.0 9.90 11.00
SMTC 170616P00046000 P 06/16/17 46.0 10.80 12.00
SMTC 170616P00047000 P 06/16/17 47.0 11.80 12.90
SMTC 170915C00018000 C 09/15/17 18.0 16.50 17.70
SMTC 170915C00019000 C 09/15/17 19.0 14.00 16.90
SMTC 170915C00020000 C 09/15/17 20.0 13.70 15.70
SMTC 170915C00021000 C 09/15/17 21.0 12.70 14.80
SMTC 170915C00022000 C 09/15/17 22.0 12.10 13.90
SMTC 170915C00023000 C 09/15/17 23.0 10.80 12.90
SMTC 170915C00024000 C 09/15/17 24.0 10.70 12.80
SMTC 170915C00025000 C 09/15/17 25.0 9.90 11.10
SMTC 170915C00026000 C 09/15/17 26.0 9.10 10.30
SMTC 170915C00027000 C 09/15/17 27.0 8.20 9.80
SMTC 170915C00028000 C 09/15/17 28.0 7.50 8.70
SMTC 170915C00029000 C 09/15/17 29.0 6.70 8.20
SMTC 170915C00030000 C 09/15/17 30.0 5.90 7.30
SMTC 170915C00031000 C 09/15/17 31.0 5.60 6.60
SMTC 170915C00032000 C 09/15/17 32.0 5.00 5.70
SMTC 170915C00033000 C 09/15/17 33.0 4.50 5.10
SMTC 170915C00034000 C 09/15/17 34.0 3.90 4.50
SMTC 170915C00035000 C 09/15/17 35.0 3.40 4.00
SMTC 170915C00036000 C 09/15/17 36.0 2.95 3.60
SMTC 170915C00037000 C 09/15/17 37.0 2.55 3.10
SMTC 170915C00038000 C 09/15/17 38.0 2.15 2.75
SMTC 170915C00039000 C 09/15/17 39.0 1.80 2.45
SMTC 170915C00040000 C 09/15/17 40.0 1.55 2.15
SMTC 170915C00041000 C 09/15/17 41.0 1.30 1.80
SMTC 170915C00042000 C 09/15/17 42.0 1.10 1.55
SMTC 170915C00043000 C 09/15/17 43.0 0.90 1.35
SMTC 170915C00044000 C 09/15/17 44.0 0.70 1.20
SMTC 170915C00045000 C 09/15/17 45.0 0.55 1.20
SMTC 170915C00046000 C 09/15/17 46.0 0.45 1.10
SMTC 170915C00047000 C 09/15/17 47.0 0.25 1.20
SMTC 170915C00048000 C 09/15/17 48.0 0.10 1.05
SMTC 170915C00049000 C 09/15/17 49.0 0.05 0.95
SMTC 170915C00050000 C 09/15/17 50.0 0.10 1.00
SMTC 170915P00018000 P 09/15/17 18.0 0.00 0.50
SMTC 170915P00019000 P 09/15/17 19.0 0.00 0.40
SMTC 170915P00020000 P 09/15/17 20.0 0.00 0.50
SMTC 170915P00021000 P 09/15/17 21.0 0.00 0.55
SMTC 170915P00022000 P 09/15/17 22.0 0.05 0.90
SMTC 170915P00023000 P 09/15/17 23.0 0.05 0.70
SMTC 170915P00024000 P 09/15/17 24.0 0.10 0.80
SMTC 170915P00025000 P 09/15/17 25.0 0.15 0.90
SMTC 170915P00026000 P 09/15/17 26.0 0.25 1.05
SMTC 170915P00027000 P 09/15/17 27.0 0.60 1.15
SMTC 170915P00028000 P 09/15/17 28.0 0.95 1.45
SMTC 170915P00029000 P 09/15/17 29.0 1.15 1.65
SMTC 170915P00030000 P 09/15/17 30.0 1.40 1.95
SMTC 170915P00031000 P 09/15/17 31.0 1.70 2.25
SMTC 170915P00032000 P 09/15/17 32.0 2.05 2.55
SMTC 170915P00033000 P 09/15/17 33.0 2.40 3.00
SMTC 170915P00034000 P 09/15/17 34.0 2.90 3.50
SMTC 170915P00035000 P 09/15/17 35.0 3.30 3.90
SMTC 170915P00036000 P 09/15/17 36.0 3.80 4.40
SMTC 170915P00037000 P 09/15/17 37.0 4.40 5.00
SMTC 170915P00038000 P 09/15/17 38.0 5.10 5.70
SMTC 170915P00039000 P 09/15/17 39.0 5.70 6.40
SMTC 170915P00040000 P 09/15/17 40.0 6.30 7.10
SMTC 170915P00041000 P 09/15/17 41.0 7.00 8.30
SMTC 170915P00042000 P 09/15/17 42.0 7.70 9.10
SMTC 170915P00043000 P 09/15/17 43.0 8.10 9.80
SMTC 170915P00044000 P 09/15/17 44.0 9.30 10.70
SMTC 170915P00045000 P 09/15/17 45.0 10.20 11.60
SMTC 170915P00046000 P 09/15/17 46.0 11.20 12.30
SMTC 170915P00047000 P 09/15/17 47.0 12.10 13.20
SMTC 170915P00048000 P 09/15/17 48.0 13.00 14.20
SMTC 170915P00049000 P 09/15/17 49.0 12.20 16.80
SMTC 170915P00050000 P 09/15/17 50.0 14.80 16.00

OPRA data is delayed 15 minutes.