Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Semtech Corp (SMTC)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 171215C00021000 C Dec 15, 2017 21.0 15.70 19.00
SMTC 171215C00022000 C Dec 15, 2017 22.0 14.70 19.30
SMTC 171215C00023000 C Dec 15, 2017 23.0 13.80 18.40
SMTC 171215C00024000 C Dec 15, 2017 24.0 14.50 15.70
SMTC 171215C00025000 C Dec 15, 2017 25.0 12.00 15.00
SMTC 171215C00026000 C Dec 15, 2017 26.0 12.50 13.70
SMTC 171215C00027000 C Dec 15, 2017 27.0 11.50 12.70
SMTC 171215C00028000 C Dec 15, 2017 28.0 10.50 11.70
SMTC 171215C00029000 C Dec 15, 2017 29.0 7.70 11.00
SMTC 171215C00030000 C Dec 15, 2017 30.0 6.70 10.50
SMTC 171215C00031000 C Dec 15, 2017 31.0 5.70 9.00
SMTC 171215C00032000 C Dec 15, 2017 32.0 5.40 7.80
SMTC 171215C00033000 C Dec 15, 2017 33.0 3.90 7.60
SMTC 171215C00034000 C Dec 15, 2017 34.0 3.00 5.70
SMTC 171215C00035000 C Dec 15, 2017 35.0 2.25 5.00
SMTC 171215C00036000 C Dec 15, 2017 36.0 3.40 3.80
SMTC 171215C00037000 C Dec 15, 2017 37.0 2.60 3.10
SMTC 171215C00038000 C Dec 15, 2017 38.0 2.00 2.30
SMTC 171215C00039000 C Dec 15, 2017 39.0 1.40 1.75
SMTC 171215C00040000 C Dec 15, 2017 40.0 1.10 1.30
SMTC 171215C00041000 C Dec 15, 2017 41.0 0.65 0.95
SMTC 171215C00042000 C Dec 15, 2017 42.0 0.45 0.60
SMTC 171215C00043000 C Dec 15, 2017 43.0 0.25 0.55
SMTC 171215C00044000 C Dec 15, 2017 44.0 0.00 0.45
SMTC 171215C00045000 C Dec 15, 2017 45.0 0.00 0.55
SMTC 171215C00046000 C Dec 15, 2017 46.0 0.00 0.50
SMTC 171215C00047000 C Dec 15, 2017 47.0 0.00 0.45
SMTC 171215C00048000 C Dec 15, 2017 48.0 0.00 0.45
SMTC 171215C00049000 C Dec 15, 2017 49.0 0.00 0.40
SMTC 171215C00050000 C Dec 15, 2017 50.0 0.00 0.40
SMTC 171215P00021000 P Dec 15, 2017 21.0 0.00 0.40
SMTC 171215P00022000 P Dec 15, 2017 22.0 0.00 0.10
SMTC 171215P00023000 P Dec 15, 2017 23.0 0.00 0.40
SMTC 171215P00024000 P Dec 15, 2017 24.0 0.00 0.40
SMTC 171215P00025000 P Dec 15, 2017 25.0 0.00 0.40
SMTC 171215P00026000 P Dec 15, 2017 26.0 0.00 0.40
SMTC 171215P00027000 P Dec 15, 2017 27.0 0.00 0.40
SMTC 171215P00028000 P Dec 15, 2017 28.0 0.00 0.45
SMTC 171215P00029000 P Dec 15, 2017 29.0 0.00 0.45
SMTC 171215P00030000 P Dec 15, 2017 30.0 0.00 0.50
SMTC 171215P00031000 P Dec 15, 2017 31.0 0.00 0.55
SMTC 171215P00032000 P Dec 15, 2017 32.0 0.00 0.65
SMTC 171215P00033000 P Dec 15, 2017 33.0 0.00 0.75
SMTC 171215P00034000 P Dec 15, 2017 34.0 0.15 0.65
SMTC 171215P00035000 P Dec 15, 2017 35.0 0.30 0.50
SMTC 171215P00036000 P Dec 15, 2017 36.0 0.55 0.65
SMTC 171215P00037000 P Dec 15, 2017 37.0 0.60 0.95
SMTC 171215P00038000 P Dec 15, 2017 38.0 0.95 1.20
SMTC 171215P00039000 P Dec 15, 2017 39.0 1.40 1.70
SMTC 171215P00040000 P Dec 15, 2017 40.0 1.95 2.25
SMTC 171215P00041000 P Dec 15, 2017 41.0 2.55 2.90
SMTC 171215P00042000 P Dec 15, 2017 42.0 3.30 3.70
SMTC 171215P00043000 P Dec 15, 2017 43.0 3.10 4.50
SMTC 171215P00044000 P Dec 15, 2017 44.0 4.70 7.20
SMTC 171215P00045000 P Dec 15, 2017 45.0 5.30 8.20
SMTC 171215P00046000 P Dec 15, 2017 46.0 6.10 9.20
SMTC 171215P00047000 P Dec 15, 2017 47.0 7.10 10.20
SMTC 171215P00048000 P Dec 15, 2017 48.0 8.40 9.60
SMTC 171215P00049000 P Dec 15, 2017 49.0 9.10 12.20
SMTC 171215P00050000 P Dec 15, 2017 50.0 10.10 13.20
SMTC 180316C00021000 C Mar 16, 2018 21.0 18.00 18.60
SMTC 180316C00022000 C Mar 16, 2018 22.0 16.80 18.10
SMTC 180316C00023000 C Mar 16, 2018 23.0 15.70 16.70
SMTC 180316C00024000 C Mar 16, 2018 24.0 14.70 15.60
SMTC 180316C00025000 C Mar 16, 2018 25.0 12.00 16.70
SMTC 180316C00026000 C Mar 16, 2018 26.0 12.70 13.60
SMTC 180316C00027000 C Mar 16, 2018 27.0 11.80 12.70
SMTC 180316C00028000 C Mar 16, 2018 28.0 10.90 12.00
SMTC 180316C00029000 C Mar 16, 2018 29.0 10.20 10.80
SMTC 180316C00030000 C Mar 16, 2018 30.0 9.30 10.00
SMTC 180316C00031000 C Mar 16, 2018 31.0 8.30 9.00
SMTC 180316C00032000 C Mar 16, 2018 32.0 7.30 8.40
SMTC 180316C00033000 C Mar 16, 2018 33.0 6.90 7.50
SMTC 180316C00034000 C Mar 16, 2018 34.0 6.10 6.60
SMTC 180316C00035000 C Mar 16, 2018 35.0 5.40 5.80
SMTC 180316C00036000 C Mar 16, 2018 36.0 4.70 5.00
SMTC 180316C00037000 C Mar 16, 2018 37.0 4.00 4.40
SMTC 180316C00038000 C Mar 16, 2018 38.0 3.40 3.80
SMTC 180316C00039000 C Mar 16, 2018 39.0 2.90 3.20
SMTC 180316C00040000 C Mar 16, 2018 40.0 2.40 2.70
SMTC 180316C00041000 C Mar 16, 2018 41.0 2.00 2.30
SMTC 180316C00042000 C Mar 16, 2018 42.0 1.70 1.90
SMTC 180316C00043000 C Mar 16, 2018 43.0 1.35 1.60
SMTC 180316C00044000 C Mar 16, 2018 44.0 1.10 1.30
SMTC 180316C00045000 C Mar 16, 2018 45.0 0.90 1.10
SMTC 180316C00046000 C Mar 16, 2018 46.0 0.70 0.90
SMTC 180316C00047000 C Mar 16, 2018 47.0 0.55 0.75
SMTC 180316C00048000 C Mar 16, 2018 48.0 0.45 0.60
SMTC 180316C00049000 C Mar 16, 2018 49.0 0.35 0.50
SMTC 180316C00050000 C Mar 16, 2018 50.0 0.25 0.40
SMTC 180316P00021000 P Mar 16, 2018 21.0 0.05 0.20
SMTC 180316P00022000 P Mar 16, 2018 22.0 0.10 0.25
SMTC 180316P00023000 P Mar 16, 2018 23.0 0.10 0.25
SMTC 180316P00024000 P Mar 16, 2018 24.0 0.15 0.25
SMTC 180316P00025000 P Mar 16, 2018 25.0 0.15 0.30
SMTC 180316P00026000 P Mar 16, 2018 26.0 0.20 0.35
SMTC 180316P00027000 P Mar 16, 2018 27.0 0.25 0.40
SMTC 180316P00028000 P Mar 16, 2018 28.0 0.30 0.45
SMTC 180316P00029000 P Mar 16, 2018 29.0 0.35 0.50
SMTC 180316P00030000 P Mar 16, 2018 30.0 0.45 0.60
SMTC 180316P00031000 P Mar 16, 2018 31.0 0.55 0.70
SMTC 180316P00032000 P Mar 16, 2018 32.0 0.70 0.85
SMTC 180316P00033000 P Mar 16, 2018 33.0 0.85 1.00
SMTC 180316P00034000 P Mar 16, 2018 34.0 1.05 1.20
SMTC 180316P00035000 P Mar 16, 2018 35.0 1.30 1.45
SMTC 180316P00036000 P Mar 16, 2018 36.0 1.55 1.75
SMTC 180316P00037000 P Mar 16, 2018 37.0 1.90 2.15
SMTC 180316P00038000 P Mar 16, 2018 38.0 2.30 2.65
SMTC 180316P00039000 P Mar 16, 2018 39.0 2.75 2.95
SMTC 180316P00040000 P Mar 16, 2018 40.0 3.20 3.50
SMTC 180316P00041000 P Mar 16, 2018 41.0 3.80 4.10
SMTC 180316P00042000 P Mar 16, 2018 42.0 4.40 4.80
SMTC 180316P00043000 P Mar 16, 2018 43.0 5.10 5.40
SMTC 180316P00044000 P Mar 16, 2018 44.0 5.90 6.20
SMTC 180316P00045000 P Mar 16, 2018 45.0 6.70 7.40
SMTC 180316P00046000 P Mar 16, 2018 46.0 7.40 8.20
SMTC 180316P00047000 P Mar 16, 2018 47.0 8.30 9.10
SMTC 180316P00048000 P Mar 16, 2018 48.0 9.10 9.60
SMTC 180316P00049000 P Mar 16, 2018 49.0 9.80 10.50
SMTC 180316P00050000 P Mar 16, 2018 50.0 10.80 11.40
SMTC 180615C00021000 C Jun 15, 2018 21.0 17.80 19.00
SMTC 180615C00022000 C Jun 15, 2018 22.0 15.30 19.80
SMTC 180615C00023000 C Jun 15, 2018 23.0 16.30 17.10
SMTC 180615C00024000 C Jun 15, 2018 24.0 13.30 16.20
SMTC 180615C00025000 C Jun 15, 2018 25.0 12.30 15.90
SMTC 180615C00026000 C Jun 15, 2018 26.0 13.10 14.30
SMTC 180615C00027000 C Jun 15, 2018 27.0 12.50 13.70
SMTC 180615C00028000 C Jun 15, 2018 28.0 11.70 12.30
SMTC 180615C00029000 C Jun 15, 2018 29.0 10.70 11.60
SMTC 180615C00030000 C Jun 15, 2018 30.0 9.60 10.70
SMTC 180615C00031000 C Jun 15, 2018 31.0 8.70 9.90
SMTC 180615C00032000 C Jun 15, 2018 32.0 7.90 9.00
SMTC 180615C00033000 C Jun 15, 2018 33.0 7.60 8.10
SMTC 180615C00034000 C Jun 15, 2018 34.0 6.40 7.40
SMTC 180615C00035000 C Jun 15, 2018 35.0 6.30 6.90
SMTC 180615C00036000 C Jun 15, 2018 36.0 5.60 6.10
SMTC 180615C00037000 C Jun 15, 2018 37.0 5.00 5.70
SMTC 180615C00038000 C Jun 15, 2018 38.0 4.40 4.80
SMTC 180615C00039000 C Jun 15, 2018 39.0 3.90 4.30
SMTC 180615C00040000 C Jun 15, 2018 40.0 3.50 3.90
SMTC 180615C00041000 C Jun 15, 2018 41.0 3.00 3.40
SMTC 180615C00042000 C Jun 15, 2018 42.0 2.65 2.95
SMTC 180615C00043000 C Jun 15, 2018 43.0 2.30 2.60
SMTC 180615C00044000 C Jun 15, 2018 44.0 2.00 2.25
SMTC 180615C00045000 C Jun 15, 2018 45.0 1.70 1.95
SMTC 180615C00046000 C Jun 15, 2018 46.0 1.45 1.75
SMTC 180615C00047000 C Jun 15, 2018 47.0 1.25 1.60
SMTC 180615C00048000 C Jun 15, 2018 48.0 1.05 1.25
SMTC 180615C00049000 C Jun 15, 2018 49.0 0.90 1.10
SMTC 180615C00050000 C Jun 15, 2018 50.0 0.75 0.95
SMTC 180615P00021000 P Jun 15, 2018 21.0 0.20 0.35
SMTC 180615P00022000 P Jun 15, 2018 22.0 0.20 0.40
SMTC 180615P00023000 P Jun 15, 2018 23.0 0.25 0.45
SMTC 180615P00024000 P Jun 15, 2018 24.0 0.30 0.50
SMTC 180615P00025000 P Jun 15, 2018 25.0 0.35 0.55
SMTC 180615P00026000 P Jun 15, 2018 26.0 0.40 0.60
SMTC 180615P00027000 P Jun 15, 2018 27.0 0.50 0.65
SMTC 180615P00028000 P Jun 15, 2018 28.0 0.60 0.85
SMTC 180615P00029000 P Jun 15, 2018 29.0 0.70 0.90
SMTC 180615P00030000 P Jun 15, 2018 30.0 0.85 1.05
SMTC 180615P00031000 P Jun 15, 2018 31.0 1.00 1.75
SMTC 180615P00032000 P Jun 15, 2018 32.0 1.20 1.40
SMTC 180615P00033000 P Jun 15, 2018 33.0 1.45 1.65
SMTC 180615P00034000 P Jun 15, 2018 34.0 1.70 1.95
SMTC 180615P00035000 P Jun 15, 2018 35.0 2.00 2.20
SMTC 180615P00036000 P Jun 15, 2018 36.0 2.30 2.60
SMTC 180615P00037000 P Jun 15, 2018 37.0 2.65 3.10
SMTC 180615P00038000 P Jun 15, 2018 38.0 3.10 3.40
SMTC 180615P00039000 P Jun 15, 2018 39.0 3.50 4.10
SMTC 180615P00040000 P Jun 15, 2018 40.0 4.00 4.40
SMTC 180615P00041000 P Jun 15, 2018 41.0 4.60 5.20
SMTC 180615P00042000 P Jun 15, 2018 42.0 5.20 5.90
SMTC 180615P00043000 P Jun 15, 2018 43.0 5.80 6.40
SMTC 180615P00044000 P Jun 15, 2018 44.0 6.50 7.10
SMTC 180615P00045000 P Jun 15, 2018 45.0 7.30 8.10
SMTC 180615P00046000 P Jun 15, 2018 46.0 8.00 8.60
SMTC 180615P00047000 P Jun 15, 2018 47.0 8.50 9.20
SMTC 180615P00048000 P Jun 15, 2018 48.0 9.50 10.50
SMTC 180615P00049000 P Jun 15, 2018 49.0 10.40 10.80
SMTC 180615P00050000 P Jun 15, 2018 50.0 11.20 12.00
OPRA data is delayed 15 minutes.