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 (2014-07-04)Premium Content

Semtech Corp (SMTC)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 140920C00014000 C 09/20/14 14.0 11.00 12.60
SMTC 140920C00015000 C 09/20/14 15.0 10.00 11.60
SMTC 140920C00016000 C 09/20/14 16.0 7.70 12.00
SMTC 140920C00017000 C 09/20/14 17.0 8.30 9.60
SMTC 140920C00018000 C 09/20/14 18.0 6.30 8.40
SMTC 140920C00019000 C 09/20/14 19.0 6.20 7.40
SMTC 140920C00020000 C 09/20/14 20.0 3.70 8.00
SMTC 140920C00021000 C 09/20/14 21.0 3.30 5.20
SMTC 140920C00022000 C 09/20/14 22.0 2.45 5.00
SMTC 140920C00023000 C 09/20/14 23.0 1.45 3.40
SMTC 140920C00024000 C 09/20/14 24.0 1.65 2.70
SMTC 140920C00025000 C 09/20/14 25.0 1.10 1.45
SMTC 140920C00026000 C 09/20/14 26.0 0.65 0.80
SMTC 140920C00027000 C 09/20/14 27.0 0.25 0.45
SMTC 140920C00028000 C 09/20/14 28.0 0.00 0.60
SMTC 140920C00029000 C 09/20/14 29.0 0.00 0.25
SMTC 140920C00030000 C 09/20/14 30.0 0.00 0.10
SMTC 140920C00031000 C 09/20/14 31.0 0.00 0.25
SMTC 140920C00032000 C 09/20/14 32.0 0.00 0.25
SMTC 140920C00033000 C 09/20/14 33.0 0.00 0.60
SMTC 140920C00034000 C 09/20/14 34.0 0.00 0.25
SMTC 140920C00035000 C 09/20/14 35.0 0.00 0.25
SMTC 140920C00036000 C 09/20/14 36.0 0.00 0.25
SMTC 140920C00037000 C 09/20/14 37.0 0.00 0.25
SMTC 140920C00038000 C 09/20/14 38.0 0.00 0.25
SMTC 140920P00014000 P 09/20/14 14.0 0.00 0.25
SMTC 140920P00015000 P 09/20/14 15.0 0.00 0.65
SMTC 140920P00016000 P 09/20/14 16.0 0.00 0.25
SMTC 140920P00017000 P 09/20/14 17.0 0.00 0.25
SMTC 140920P00018000 P 09/20/14 18.0 0.00 0.25
SMTC 140920P00019000 P 09/20/14 19.0 0.00 0.25
SMTC 140920P00020000 P 09/20/14 20.0 0.00 0.25
SMTC 140920P00021000 P 09/20/14 21.0 0.00 0.25
SMTC 140920P00022000 P 09/20/14 22.0 0.00 0.25
SMTC 140920P00023000 P 09/20/14 23.0 0.00 0.75
SMTC 140920P00024000 P 09/20/14 24.0 0.05 0.50
SMTC 140920P00025000 P 09/20/14 25.0 0.25 0.40
SMTC 140920P00026000 P 09/20/14 26.0 0.60 0.85
SMTC 140920P00027000 P 09/20/14 27.0 1.20 1.80
SMTC 140920P00028000 P 09/20/14 28.0 1.50 2.80
SMTC 140920P00029000 P 09/20/14 29.0 2.75 3.80
SMTC 140920P00030000 P 09/20/14 30.0 2.05 5.10
SMTC 140920P00031000 P 09/20/14 31.0 3.10 7.60
SMTC 140920P00032000 P 09/20/14 32.0 4.00 8.50
SMTC 140920P00033000 P 09/20/14 33.0 5.00 9.30
SMTC 140920P00034000 P 09/20/14 34.0 6.00 10.30
SMTC 140920P00035000 P 09/20/14 35.0 7.00 11.30
SMTC 140920P00036000 P 09/20/14 36.0 7.90 12.40
SMTC 140920P00037000 P 09/20/14 37.0 8.80 13.40
SMTC 140920P00038000 P 09/20/14 38.0 10.00 14.40
SMTC 141018C00016000 C 10/18/14 16.0 9.30 10.40
SMTC 141018C00017000 C 10/18/14 17.0 6.70 11.00
SMTC 141018C00018000 C 10/18/14 18.0 5.70 10.00
SMTC 141018C00019000 C 10/18/14 19.0 4.70 9.00
SMTC 141018C00020000 C 10/18/14 20.0 3.90 8.20
SMTC 141018C00021000 C 10/18/14 21.0 2.70 7.20
SMTC 141018C00022000 C 10/18/14 22.0 2.30 6.00
SMTC 141018C00023000 C 10/18/14 23.0 2.50 3.50
SMTC 141018C00024000 C 10/18/14 24.0 1.70 2.65
SMTC 141018C00025000 C 10/18/14 25.0 1.60 1.90
SMTC 141018C00026000 C 10/18/14 26.0 1.00 1.20
SMTC 141018C00027000 C 10/18/14 27.0 0.55 0.75
SMTC 141018C00028000 C 10/18/14 28.0 0.30 0.50
SMTC 141018C00029000 C 10/18/14 29.0 0.10 0.45
SMTC 141018C00030000 C 10/18/14 30.0 0.00 0.50
SMTC 141018C00031000 C 10/18/14 31.0 0.00 0.25
SMTC 141018C00032000 C 10/18/14 32.0 0.00 0.25
SMTC 141018P00016000 P 10/18/14 16.0 0.00 0.25
SMTC 141018P00017000 P 10/18/14 17.0 0.00 0.25
SMTC 141018P00018000 P 10/18/14 18.0 0.00 0.25
SMTC 141018P00019000 P 10/18/14 19.0 0.00 0.25
SMTC 141018P00020000 P 10/18/14 20.0 0.00 0.25
SMTC 141018P00021000 P 10/18/14 21.0 0.00 0.25
SMTC 141018P00022000 P 10/18/14 22.0 0.00 0.50
SMTC 141018P00023000 P 10/18/14 23.0 0.15 0.50
SMTC 141018P00024000 P 10/18/14 24.0 0.30 0.65
SMTC 141018P00025000 P 10/18/14 25.0 0.60 0.85
SMTC 141018P00026000 P 10/18/14 26.0 0.95 1.25
SMTC 141018P00027000 P 10/18/14 27.0 1.50 1.90
SMTC 141018P00028000 P 10/18/14 28.0 2.10 3.30
SMTC 141018P00029000 P 10/18/14 29.0 2.75 3.80
SMTC 141018P00030000 P 10/18/14 30.0 2.10 6.50
SMTC 141018P00031000 P 10/18/14 31.0 3.20 7.60
SMTC 141018P00032000 P 10/18/14 32.0 5.30 7.60
SMTC 141220C00013000 C 12/20/14 13.0 12.00 13.60
SMTC 141220C00014000 C 12/20/14 14.0 9.50 14.00
SMTC 141220C00015000 C 12/20/14 15.0 9.50 12.10
SMTC 141220C00016000 C 12/20/14 16.0 7.70 12.00
SMTC 141220C00017000 C 12/20/14 17.0 6.70 11.10
SMTC 141220C00018000 C 12/20/14 18.0 5.60 10.20
SMTC 141220C00019000 C 12/20/14 19.0 5.70 8.40
SMTC 141220C00020000 C 12/20/14 20.0 3.80 6.50
SMTC 141220C00021000 C 12/20/14 21.0 4.50 5.50
SMTC 141220C00022000 C 12/20/14 22.0 3.70 4.70
SMTC 141220C00023000 C 12/20/14 23.0 2.90 3.80
SMTC 141220C00024000 C 12/20/14 24.0 2.80 3.10
SMTC 141220C00025000 C 12/20/14 25.0 2.10 2.45
SMTC 141220C00026000 C 12/20/14 26.0 1.60 1.85
SMTC 141220C00027000 C 12/20/14 27.0 1.15 1.40
SMTC 141220C00028000 C 12/20/14 28.0 0.85 1.05
SMTC 141220C00029000 C 12/20/14 29.0 0.45 0.85
SMTC 141220C00030000 C 12/20/14 30.0 0.30 0.70
SMTC 141220C00031000 C 12/20/14 31.0 0.15 0.50
SMTC 141220C00032000 C 12/20/14 32.0 0.00 0.35
SMTC 141220C00033000 C 12/20/14 33.0 0.00 1.15
SMTC 141220C00034000 C 12/20/14 34.0 0.00 0.25
SMTC 141220C00035000 C 12/20/14 35.0 0.00 0.25
SMTC 141220C00036000 C 12/20/14 36.0 0.00 0.25
SMTC 141220C00037000 C 12/20/14 37.0 0.00 0.25
SMTC 141220P00013000 P 12/20/14 13.0 0.00 0.50
SMTC 141220P00014000 P 12/20/14 14.0 0.00 0.25
SMTC 141220P00015000 P 12/20/14 15.0 0.00 0.25
SMTC 141220P00016000 P 12/20/14 16.0 0.00 0.25
SMTC 141220P00017000 P 12/20/14 17.0 0.00 0.25
SMTC 141220P00018000 P 12/20/14 18.0 0.00 1.10
SMTC 141220P00019000 P 12/20/14 19.0 0.00 0.60
SMTC 141220P00020000 P 12/20/14 20.0 0.10 0.55
SMTC 141220P00021000 P 12/20/14 21.0 0.20 0.75
SMTC 141220P00022000 P 12/20/14 22.0 0.25 0.75
SMTC 141220P00023000 P 12/20/14 23.0 0.55 0.90
SMTC 141220P00024000 P 12/20/14 24.0 0.80 1.15
SMTC 141220P00025000 P 12/20/14 25.0 1.15 1.55
SMTC 141220P00026000 P 12/20/14 26.0 1.60 1.95
SMTC 141220P00027000 P 12/20/14 27.0 2.15 2.50
SMTC 141220P00028000 P 12/20/14 28.0 2.75 3.20
SMTC 141220P00029000 P 12/20/14 29.0 3.50 4.50
SMTC 141220P00030000 P 12/20/14 30.0 3.70 5.10
SMTC 141220P00031000 P 12/20/14 31.0 5.00 6.10
SMTC 141220P00032000 P 12/20/14 32.0 4.20 8.60
SMTC 141220P00033000 P 12/20/14 33.0 5.20 9.70
SMTC 141220P00034000 P 12/20/14 34.0 6.00 10.50
SMTC 141220P00035000 P 12/20/14 35.0 7.10 11.70
SMTC 141220P00036000 P 12/20/14 36.0 8.00 12.30
SMTC 141220P00037000 P 12/20/14 37.0 10.50 12.00
SMTC 150320C00014000 C 03/20/15 14.0 11.20 12.70
SMTC 150320C00015000 C 03/20/15 15.0 8.50 13.20
SMTC 150320C00016000 C 03/20/15 16.0 7.90 12.20
SMTC 150320C00017000 C 03/20/15 17.0 6.80 11.20
SMTC 150320C00018000 C 03/20/15 18.0 5.90 10.30
SMTC 150320C00019000 C 03/20/15 19.0 6.30 7.90
SMTC 150320C00020000 C 03/20/15 20.0 5.50 6.90
SMTC 150320C00021000 C 03/20/15 21.0 5.00 6.00
SMTC 150320C00022000 C 03/20/15 22.0 3.40 5.10
SMTC 150320C00023000 C 03/20/15 23.0 3.30 4.60
SMTC 150320C00024000 C 03/20/15 24.0 3.00 3.90
SMTC 150320C00025000 C 03/20/15 25.0 2.10 3.00
SMTC 150320C00026000 C 03/20/15 26.0 1.75 2.50
SMTC 150320C00027000 C 03/20/15 27.0 1.35 2.10
SMTC 150320C00028000 C 03/20/15 28.0 0.70 1.70
SMTC 150320C00029000 C 03/20/15 29.0 0.30 1.40
SMTC 150320C00030000 C 03/20/15 30.0 0.40 1.30
SMTC 150320C00031000 C 03/20/15 31.0 0.05 1.15
SMTC 150320C00032000 C 03/20/15 32.0 0.00 0.75
SMTC 150320C00033000 C 03/20/15 33.0 0.00 0.80
SMTC 150320P00014000 P 03/20/15 14.0 0.00 0.25
SMTC 150320P00015000 P 03/20/15 15.0 0.00 1.75
SMTC 150320P00016000 P 03/20/15 16.0 0.00 0.65
SMTC 150320P00017000 P 03/20/15 17.0 0.05 0.50
SMTC 150320P00018000 P 03/20/15 18.0 0.15 0.65
SMTC 150320P00019000 P 03/20/15 19.0 0.25 0.85
SMTC 150320P00020000 P 03/20/15 20.0 0.00 1.05
SMTC 150320P00021000 P 03/20/15 21.0 0.25 1.05
SMTC 150320P00022000 P 03/20/15 22.0 0.70 1.35
SMTC 150320P00023000 P 03/20/15 23.0 0.80 1.75
SMTC 150320P00024000 P 03/20/15 24.0 1.10 1.85
SMTC 150320P00025000 P 03/20/15 25.0 1.50 2.25
SMTC 150320P00026000 P 03/20/15 26.0 2.00 2.80
SMTC 150320P00027000 P 03/20/15 27.0 2.30 3.30
SMTC 150320P00028000 P 03/20/15 28.0 2.55 4.00
SMTC 150320P00029000 P 03/20/15 29.0 2.95 4.70
SMTC 150320P00030000 P 03/20/15 30.0 4.00 5.70
SMTC 150320P00031000 P 03/20/15 31.0 5.30 6.50
SMTC 150320P00032000 P 03/20/15 32.0 4.90 7.80
SMTC 150320P00033000 P 03/20/15 33.0 6.80 8.30

OPRA data is delayed 15 minutes.