Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Semtech Corp (SMTC)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SMTC 140517C00018000 C 05/17/14 18.0 6.70 7.80
SMTC 140517C00019000 C 05/17/14 19.0 5.70 6.80
SMTC 140517C00020000 C 05/17/14 20.0 4.70 5.80
SMTC 140517C00021000 C 05/17/14 21.0 3.30 4.80
SMTC 140517C00022000 C 05/17/14 22.0 2.45 3.80
SMTC 140517C00023000 C 05/17/14 23.0 2.40 2.85
SMTC 140517C00024000 C 05/17/14 24.0 1.55 1.95
SMTC 140517C00025000 C 05/17/14 25.0 0.95 1.15
SMTC 140517C00026000 C 05/17/14 26.0 0.45 0.55
SMTC 140517C00027000 C 05/17/14 27.0 0.15 0.25
SMTC 140517C00028000 C 05/17/14 28.0 0.05 0.25
SMTC 140517C00029000 C 05/17/14 29.0 0.00 0.25
SMTC 140517C00030000 C 05/17/14 30.0 0.00 0.25
SMTC 140517C00031000 C 05/17/14 31.0 0.00 0.25
SMTC 140517C00032000 C 05/17/14 32.0 0.00 0.25
SMTC 140517C00033000 C 05/17/14 33.0 0.00 0.25
SMTC 140517C00034000 C 05/17/14 34.0 0.00 0.25
SMTC 140517P00018000 P 05/17/14 18.0 0.00 0.25
SMTC 140517P00019000 P 05/17/14 19.0 0.00 0.25
SMTC 140517P00020000 P 05/17/14 20.0 0.00 0.25
SMTC 140517P00021000 P 05/17/14 21.0 0.00 0.25
SMTC 140517P00022000 P 05/17/14 22.0 0.00 0.25
SMTC 140517P00023000 P 05/17/14 23.0 0.05 0.40
SMTC 140517P00024000 P 05/17/14 24.0 0.15 0.35
SMTC 140517P00025000 P 05/17/14 25.0 0.40 0.55
SMTC 140517P00026000 P 05/17/14 26.0 0.80 0.95
SMTC 140517P00027000 P 05/17/14 27.0 1.45 2.20
SMTC 140517P00028000 P 05/17/14 28.0 2.35 3.20
SMTC 140517P00029000 P 05/17/14 29.0 3.20 4.30
SMTC 140517P00030000 P 05/17/14 30.0 4.20 5.30
SMTC 140517P00031000 P 05/17/14 31.0 5.20 6.30
SMTC 140517P00032000 P 05/17/14 32.0 6.20 7.30
SMTC 140517P00033000 P 05/17/14 33.0 7.20 8.30
SMTC 140517P00034000 P 05/17/14 34.0 8.10 9.30
SMTC 140621C00016000 C 06/21/14 16.0 8.80 10.00
SMTC 140621C00017000 C 06/21/14 17.0 7.80 8.90
SMTC 140621C00018000 C 06/21/14 18.0 6.20 7.90
SMTC 140621C00019000 C 06/21/14 19.0 5.20 6.90
SMTC 140621C00020000 C 06/21/14 20.0 4.50 5.90
SMTC 140621C00021000 C 06/21/14 21.0 3.50 5.00
SMTC 140621C00022000 C 06/21/14 22.0 2.70 4.00
SMTC 140621C00023000 C 06/21/14 23.0 2.30 3.20
SMTC 140621C00024000 C 06/21/14 24.0 2.05 2.40
SMTC 140621C00025000 C 06/21/14 25.0 1.45 1.65
SMTC 140621C00026000 C 06/21/14 26.0 0.90 1.10
SMTC 140621C00027000 C 06/21/14 27.0 0.45 0.70
SMTC 140621C00028000 C 06/21/14 28.0 0.25 0.45
SMTC 140621C00029000 C 06/21/14 29.0 0.10 0.30
SMTC 140621C00030000 C 06/21/14 30.0 0.00 0.25
SMTC 140621C00031000 C 06/21/14 31.0 0.00 0.25
SMTC 140621C00032000 C 06/21/14 32.0 0.00 0.25
SMTC 140621C00033000 C 06/21/14 33.0 0.00 0.25
SMTC 140621C00034000 C 06/21/14 34.0 0.00 0.25
SMTC 140621C00035000 C 06/21/14 35.0 0.00 0.25
SMTC 140621C00036000 C 06/21/14 36.0 0.00 0.25
SMTC 140621C00037000 C 06/21/14 37.0 0.00 0.25
SMTC 140621C00038000 C 06/21/14 38.0 0.00 0.25
SMTC 140621C00039000 C 06/21/14 39.0 0.00 0.25
SMTC 140621C00040000 C 06/21/14 40.0 0.00 0.25
SMTC 140621C00041000 C 06/21/14 41.0 0.00 0.25
SMTC 140621C00042000 C 06/21/14 42.0 0.00 0.25
SMTC 140621C00043000 C 06/21/14 43.0 0.00 0.25
SMTC 140621C00044000 C 06/21/14 44.0 0.00 0.25
SMTC 140621C00045000 C 06/21/14 45.0 0.00 0.25
SMTC 140621P00016000 P 06/21/14 16.0 0.00 0.25
SMTC 140621P00017000 P 06/21/14 17.0 0.00 0.50
SMTC 140621P00018000 P 06/21/14 18.0 0.00 0.25
SMTC 140621P00019000 P 06/21/14 19.0 0.00 0.30
SMTC 140621P00020000 P 06/21/14 20.0 0.05 0.35
SMTC 140621P00021000 P 06/21/14 21.0 0.10 0.45
SMTC 140621P00022000 P 06/21/14 22.0 0.20 0.65
SMTC 140621P00023000 P 06/21/14 23.0 0.30 0.90
SMTC 140621P00024000 P 06/21/14 24.0 0.55 0.85
SMTC 140621P00025000 P 06/21/14 25.0 0.90 1.05
SMTC 140621P00026000 P 06/21/14 26.0 1.30 1.50
SMTC 140621P00027000 P 06/21/14 27.0 1.90 2.50
SMTC 140621P00028000 P 06/21/14 28.0 2.65 4.10
SMTC 140621P00029000 P 06/21/14 29.0 3.40 4.80
SMTC 140621P00030000 P 06/21/14 30.0 4.30 6.00
SMTC 140621P00031000 P 06/21/14 31.0 5.30 6.80
SMTC 140621P00032000 P 06/21/14 32.0 6.00 7.30
SMTC 140621P00033000 P 06/21/14 33.0 7.20 8.30
SMTC 140621P00034000 P 06/21/14 34.0 8.00 9.30
SMTC 140621P00035000 P 06/21/14 35.0 9.00 10.30
SMTC 140621P00036000 P 06/21/14 36.0 10.20 11.30
SMTC 140621P00037000 P 06/21/14 37.0 11.20 12.30
SMTC 140621P00038000 P 06/21/14 38.0 12.20 13.30
SMTC 140621P00039000 P 06/21/14 39.0 12.90 15.50
SMTC 140621P00040000 P 06/21/14 40.0 14.10 16.70
SMTC 140621P00041000 P 06/21/14 41.0 15.10 17.90
SMTC 140621P00042000 P 06/21/14 42.0 15.60 17.70
SMTC 140621P00043000 P 06/21/14 43.0 16.60 18.70
SMTC 140621P00044000 P 06/21/14 44.0 17.20 19.70
SMTC 140621P00045000 P 06/21/14 45.0 17.80 20.30
SMTC 140920C00014000 C 09/20/14 14.0 10.60 12.20
SMTC 140920C00015000 C 09/20/14 15.0 9.60 11.20
SMTC 140920C00016000 C 09/20/14 16.0 8.10 10.70
SMTC 140920C00017000 C 09/20/14 17.0 7.70 9.30
SMTC 140920C00018000 C 09/20/14 18.0 6.20 8.00
SMTC 140920C00019000 C 09/20/14 19.0 5.50 7.20
SMTC 140920C00020000 C 09/20/14 20.0 4.70 6.80
SMTC 140920C00021000 C 09/20/14 21.0 4.00 5.30
SMTC 140920C00022000 C 09/20/14 22.0 2.85 4.70
SMTC 140920C00023000 C 09/20/14 23.0 3.20 3.80
SMTC 140920C00024000 C 09/20/14 24.0 2.55 3.10
SMTC 140920C00025000 C 09/20/14 25.0 2.05 2.40
SMTC 140920C00026000 C 09/20/14 26.0 1.55 1.90
SMTC 140920C00027000 C 09/20/14 27.0 1.10 1.50
SMTC 140920C00028000 C 09/20/14 28.0 0.65 1.25
SMTC 140920C00029000 C 09/20/14 29.0 0.45 0.80
SMTC 140920C00030000 C 09/20/14 30.0 0.25 0.60
SMTC 140920C00031000 C 09/20/14 31.0 0.10 0.45
SMTC 140920C00032000 C 09/20/14 32.0 0.05 0.35
SMTC 140920C00033000 C 09/20/14 33.0 0.00 0.30
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 0.25
SMTC 140920P00016000 P 09/20/14 16.0 0.00 0.25
SMTC 140920P00017000 P 09/20/14 17.0 0.10 0.30
SMTC 140920P00018000 P 09/20/14 18.0 0.15 0.40
SMTC 140920P00019000 P 09/20/14 19.0 0.25 0.50
SMTC 140920P00020000 P 09/20/14 20.0 0.35 0.65
SMTC 140920P00021000 P 09/20/14 21.0 0.45 1.00
SMTC 140920P00022000 P 09/20/14 22.0 0.55 1.30
SMTC 140920P00023000 P 09/20/14 23.0 0.90 1.85
SMTC 140920P00024000 P 09/20/14 24.0 1.25 1.45
SMTC 140920P00025000 P 09/20/14 25.0 1.55 1.80
SMTC 140920P00026000 P 09/20/14 26.0 2.00 2.30
SMTC 140920P00027000 P 09/20/14 27.0 2.60 2.90
SMTC 140920P00028000 P 09/20/14 28.0 3.30 4.20
SMTC 140920P00029000 P 09/20/14 29.0 4.00 5.40
SMTC 140920P00030000 P 09/20/14 30.0 4.80 6.20
SMTC 140920P00031000 P 09/20/14 31.0 5.60 6.80
SMTC 140920P00032000 P 09/20/14 32.0 6.50 8.10
SMTC 140920P00033000 P 09/20/14 33.0 7.00 8.60
SMTC 140920P00034000 P 09/20/14 34.0 7.80 9.60
SMTC 140920P00035000 P 09/20/14 35.0 8.90 10.50
SMTC 140920P00036000 P 09/20/14 36.0 9.90 11.50
SMTC 140920P00037000 P 09/20/14 37.0 10.90 12.50
SMTC 140920P00038000 P 09/20/14 38.0 11.90 13.50
SMTC 141220C00016000 C 12/20/14 16.0 8.70 10.40
SMTC 141220C00017000 C 12/20/14 17.0 7.20 9.20
SMTC 141220C00018000 C 12/20/14 18.0 7.00 8.30
SMTC 141220C00019000 C 12/20/14 19.0 6.10 7.40
SMTC 141220C00020000 C 12/20/14 20.0 5.30 6.80
SMTC 141220C00021000 C 12/20/14 21.0 4.50 6.00
SMTC 141220C00022000 C 12/20/14 22.0 3.60 4.90
SMTC 141220C00023000 C 12/20/14 23.0 2.65 4.40
SMTC 141220C00024000 C 12/20/14 24.0 2.25 3.60
SMTC 141220C00025000 C 12/20/14 25.0 2.05 2.95
SMTC 141220C00026000 C 12/20/14 26.0 1.25 2.45
SMTC 141220C00027000 C 12/20/14 27.0 1.10 2.00
SMTC 141220C00028000 C 12/20/14 28.0 0.70 1.70
SMTC 141220C00029000 C 12/20/14 29.0 0.75 1.30
SMTC 141220C00030000 C 12/20/14 30.0 0.55 1.05
SMTC 141220C00031000 C 12/20/14 31.0 0.35 0.90
SMTC 141220C00032000 C 12/20/14 32.0 0.25 1.00
SMTC 141220P00016000 P 12/20/14 16.0 0.00 2.75
SMTC 141220P00017000 P 12/20/14 17.0 0.10 0.95
SMTC 141220P00018000 P 12/20/14 18.0 0.10 2.95
SMTC 141220P00019000 P 12/20/14 19.0 0.20 3.50
SMTC 141220P00020000 P 12/20/14 20.0 0.60 1.90
SMTC 141220P00021000 P 12/20/14 21.0 0.40 2.05
SMTC 141220P00022000 P 12/20/14 22.0 0.55 1.90
SMTC 141220P00023000 P 12/20/14 23.0 1.30 2.10
SMTC 141220P00024000 P 12/20/14 24.0 1.65 2.45
SMTC 141220P00025000 P 12/20/14 25.0 0.85 3.90
SMTC 141220P00026000 P 12/20/14 26.0 1.95 3.40
SMTC 141220P00027000 P 12/20/14 27.0 2.75 4.20
SMTC 141220P00028000 P 12/20/14 28.0 3.80 4.80
SMTC 141220P00029000 P 12/20/14 29.0 4.40 5.70
SMTC 141220P00030000 P 12/20/14 30.0 5.10 7.10
SMTC 141220P00031000 P 12/20/14 31.0 5.80 8.30
SMTC 141220P00032000 P 12/20/14 32.0 6.60 8.80

OPRA data is delayed 15 minutes.