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 (2014-06-06)Premium Content

Rf Micro Devices Inc (RFMD)
As of Jul 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RFMD 140816C00001000 C 08/16/14 1.0 9.80 10.30
RFMD 140816C00002000 C 08/16/14 2.0 8.90 9.30
RFMD 140816C00003000 C 08/16/14 3.0 7.90 8.50
RFMD 140816C00004000 C 08/16/14 4.0 6.90 7.50
RFMD 140816C00005000 C 08/16/14 5.0 5.90 6.30
RFMD 140816C00006000 C 08/16/14 6.0 4.90 5.30
RFMD 140816C00007000 C 08/16/14 7.0 3.90 4.30
RFMD 140816C00008000 C 08/16/14 8.0 3.10 3.30
RFMD 140816C00009000 C 08/16/14 9.0 2.05 2.25
RFMD 140816C00010000 C 08/16/14 10.0 1.15 1.30
RFMD 140816C00011000 C 08/16/14 11.0 0.45 0.50
RFMD 140816C00012000 C 08/16/14 12.0 0.15 0.20
RFMD 140816C00013000 C 08/16/14 13.0 0.05 0.15
RFMD 140816C00014000 C 08/16/14 14.0 0.00 0.20
RFMD 140816C00015000 C 08/16/14 15.0 0.00 0.20
RFMD 140816C00016000 C 08/16/14 16.0 0.00 0.15
RFMD 140816C00017000 C 08/16/14 17.0 0.00 0.15
RFMD 140816P00001000 P 08/16/14 1.0 0.00 0.15
RFMD 140816P00002000 P 08/16/14 2.0 0.00 0.15
RFMD 140816P00003000 P 08/16/14 3.0 0.00 0.15
RFMD 140816P00004000 P 08/16/14 4.0 0.00 0.15
RFMD 140816P00005000 P 08/16/14 5.0 0.00 0.10
RFMD 140816P00006000 P 08/16/14 6.0 0.00 0.05
RFMD 140816P00007000 P 08/16/14 7.0 0.00 0.15
RFMD 140816P00008000 P 08/16/14 8.0 0.00 0.05
RFMD 140816P00009000 P 08/16/14 9.0 0.00 0.05
RFMD 140816P00010000 P 08/16/14 10.0 0.00 0.10
RFMD 140816P00011000 P 08/16/14 11.0 0.25 0.40
RFMD 140816P00012000 P 08/16/14 12.0 0.95 1.05
RFMD 140816P00013000 P 08/16/14 13.0 1.85 2.15
RFMD 140816P00014000 P 08/16/14 14.0 2.65 3.20
RFMD 140816P00015000 P 08/16/14 15.0 3.60 4.20
RFMD 140816P00016000 P 08/16/14 16.0 4.80 5.20
RFMD 140816P00017000 P 08/16/14 17.0 5.40 6.10
RFMD 140920C00002000 C 09/20/14 2.0 8.90 9.70
RFMD 140920C00003000 C 09/20/14 3.0 7.90 8.70
RFMD 140920C00004000 C 09/20/14 4.0 6.90 7.70
RFMD 140920C00005000 C 09/20/14 5.0 5.90 6.60
RFMD 140920C00006000 C 09/20/14 6.0 4.90 5.50
RFMD 140920C00007000 C 09/20/14 7.0 3.90 4.50
RFMD 140920C00008000 C 09/20/14 8.0 2.95 3.30
RFMD 140920C00009000 C 09/20/14 9.0 2.20 2.35
RFMD 140920C00010000 C 09/20/14 10.0 1.45 1.50
RFMD 140920C00011000 C 09/20/14 11.0 0.80 0.90
RFMD 140920C00012000 C 09/20/14 12.0 0.50 0.55
RFMD 140920C00013000 C 09/20/14 13.0 0.30 0.35
RFMD 140920C00014000 C 09/20/14 14.0 0.15 0.25
RFMD 140920C00015000 C 09/20/14 15.0 0.05 0.20
RFMD 140920C00016000 C 09/20/14 16.0 0.00 0.25
RFMD 140920C00017000 C 09/20/14 17.0 0.00 0.25
RFMD 140920C00018000 C 09/20/14 18.0 0.00 0.20
RFMD 140920P00002000 P 09/20/14 2.0 0.00 0.25
RFMD 140920P00003000 P 09/20/14 3.0 0.00 0.20
RFMD 140920P00004000 P 09/20/14 4.0 0.00 0.25
RFMD 140920P00005000 P 09/20/14 5.0 0.00 0.15
RFMD 140920P00006000 P 09/20/14 6.0 0.00 0.15
RFMD 140920P00007000 P 09/20/14 7.0 0.00 0.20
RFMD 140920P00008000 P 09/20/14 8.0 0.00 0.25
RFMD 140920P00009000 P 09/20/14 9.0 0.00 0.25
RFMD 140920P00010000 P 09/20/14 10.0 0.20 0.35
RFMD 140920P00011000 P 09/20/14 11.0 0.65 0.70
RFMD 140920P00012000 P 09/20/14 12.0 1.30 1.40
RFMD 140920P00013000 P 09/20/14 13.0 2.05 2.40
RFMD 140920P00014000 P 09/20/14 14.0 2.95 3.30
RFMD 140920P00015000 P 09/20/14 15.0 3.60 4.30
RFMD 140920P00016000 P 09/20/14 16.0 4.50 5.20
RFMD 140920P00017000 P 09/20/14 17.0 5.40 6.20
RFMD 140920P00018000 P 09/20/14 18.0 6.70 7.20
RFMD 141122C00001000 C 11/22/14 1.0 9.90 10.40
RFMD 141122C00002000 C 11/22/14 2.0 8.90 9.40
RFMD 141122C00003000 C 11/22/14 3.0 7.90 8.40
RFMD 141122C00004000 C 11/22/14 4.0 6.90 7.40
RFMD 141122C00005000 C 11/22/14 5.0 5.90 6.40
RFMD 141122C00006000 C 11/22/14 6.0 4.90 5.40
RFMD 141122C00007000 C 11/22/14 7.0 3.90 4.50
RFMD 141122C00008000 C 11/22/14 8.0 3.00 3.50
RFMD 141122C00009000 C 11/22/14 9.0 2.20 2.55
RFMD 141122C00010000 C 11/22/14 10.0 1.70 1.85
RFMD 141122C00011000 C 11/22/14 11.0 1.10 1.25
RFMD 141122C00012000 C 11/22/14 12.0 0.70 0.85
RFMD 141122C00013000 C 11/22/14 13.0 0.45 0.60
RFMD 141122C00014000 C 11/22/14 14.0 0.25 0.50
RFMD 141122C00015000 C 11/22/14 15.0 0.20 0.30
RFMD 141122C00016000 C 11/22/14 16.0 0.05 0.30
RFMD 141122C00017000 C 11/22/14 17.0 0.05 0.25
RFMD 141122P00001000 P 11/22/14 1.0 0.00 0.20
RFMD 141122P00002000 P 11/22/14 2.0 0.00 0.25
RFMD 141122P00003000 P 11/22/14 3.0 0.00 0.25
RFMD 141122P00004000 P 11/22/14 4.0 0.00 0.25
RFMD 141122P00005000 P 11/22/14 5.0 0.00 0.25
RFMD 141122P00006000 P 11/22/14 6.0 0.00 0.25
RFMD 141122P00007000 P 11/22/14 7.0 0.00 0.15
RFMD 141122P00008000 P 11/22/14 8.0 0.05 0.15
RFMD 141122P00009000 P 11/22/14 9.0 0.25 0.35
RFMD 141122P00010000 P 11/22/14 10.0 0.50 0.70
RFMD 141122P00011000 P 11/22/14 11.0 0.95 1.15
RFMD 141122P00012000 P 11/22/14 12.0 1.50 1.75
RFMD 141122P00013000 P 11/22/14 13.0 2.25 2.60
RFMD 141122P00014000 P 11/22/14 14.0 2.80 3.50
RFMD 141122P00015000 P 11/22/14 15.0 3.70 4.40
RFMD 141122P00016000 P 11/22/14 16.0 4.60 5.30
RFMD 141122P00017000 P 11/22/14 17.0 5.40 6.30
RFMD 150117C00002000 C 01/17/15 2.0 8.80 9.50
RFMD 150117C00003000 C 01/17/15 3.0 7.90 8.50
RFMD 150117C00004000 C 01/17/15 4.0 6.80 7.50
RFMD 150117C00005000 C 01/17/15 5.0 6.10 6.50
RFMD 150117C00006000 C 01/17/15 6.0 4.90 5.50
RFMD 150117C00007000 C 01/17/15 7.0 4.10 4.30
RFMD 150117C00008000 C 01/17/15 8.0 3.10 3.70
RFMD 150117C00009000 C 01/17/15 9.0 2.35 2.90
RFMD 150117C00010000 C 01/17/15 10.0 1.75 2.05
RFMD 150117C00011000 C 01/17/15 11.0 1.30 1.45
RFMD 150117C00012000 C 01/17/15 12.0 0.95 1.05
RFMD 150117C00013000 C 01/17/15 13.0 0.65 0.75
RFMD 150117C00014000 C 01/17/15 14.0 0.35 0.55
RFMD 150117C00015000 C 01/17/15 15.0 0.30 0.50
RFMD 150117C00016000 C 01/17/15 16.0 0.15 0.35
RFMD 150117C00017000 C 01/17/15 17.0 0.05 0.30
RFMD 150117P00002000 P 01/17/15 2.0 0.00 0.25
RFMD 150117P00003000 P 01/17/15 3.0 0.00 0.05
RFMD 150117P00004000 P 01/17/15 4.0 0.00 0.25
RFMD 150117P00005000 P 01/17/15 5.0 0.00 0.25
RFMD 150117P00006000 P 01/17/15 6.0 0.00 0.25
RFMD 150117P00007000 P 01/17/15 7.0 0.00 0.15
RFMD 150117P00008000 P 01/17/15 8.0 0.15 0.30
RFMD 150117P00009000 P 01/17/15 9.0 0.25 0.50
RFMD 150117P00010000 P 01/17/15 10.0 0.60 0.90
RFMD 150117P00011000 P 01/17/15 11.0 1.10 1.35
RFMD 150117P00012000 P 01/17/15 12.0 1.65 2.00
RFMD 150117P00013000 P 01/17/15 13.0 2.20 2.75
RFMD 150117P00014000 P 01/17/15 14.0 2.90 3.60
RFMD 150117P00015000 P 01/17/15 15.0 3.80 4.40
RFMD 150117P00016000 P 01/17/15 16.0 4.80 5.40
RFMD 150117P00017000 P 01/17/15 17.0 5.40 6.30
RFMD 150220C00002000 C 02/20/15 2.0 8.80 9.60
RFMD 150220C00003000 C 02/20/15 3.0 7.80 8.60
RFMD 150220C00004000 C 02/20/15 4.0 6.80 7.50
RFMD 150220C00005000 C 02/20/15 5.0 5.80 6.50
RFMD 150220C00006000 C 02/20/15 6.0 4.80 5.60
RFMD 150220C00007000 C 02/20/15 7.0 4.00 4.70
RFMD 150220C00008000 C 02/20/15 8.0 3.00 3.90
RFMD 150220C00009000 C 02/20/15 9.0 2.40 3.30
RFMD 150220C00010000 C 02/20/15 10.0 1.75 2.20
RFMD 150220C00011000 C 02/20/15 11.0 1.30 1.75
RFMD 150220C00012000 C 02/20/15 12.0 1.00 1.15
RFMD 150220C00013000 C 02/20/15 13.0 0.60 1.00
RFMD 150220C00014000 C 02/20/15 14.0 0.40 0.80
RFMD 150220C00015000 C 02/20/15 15.0 0.30 0.55
RFMD 150220C00016000 C 02/20/15 16.0 0.20 0.40
RFMD 150220C00017000 C 02/20/15 17.0 0.10 0.35
RFMD 150220C00018000 C 02/20/15 18.0 0.05 0.25
RFMD 150220P00002000 P 02/20/15 2.0 0.00 0.20
RFMD 150220P00003000 P 02/20/15 3.0 0.00 0.25
RFMD 150220P00004000 P 02/20/15 4.0 0.00 0.25
RFMD 150220P00005000 P 02/20/15 5.0 0.00 0.25
RFMD 150220P00006000 P 02/20/15 6.0 0.00 0.25
RFMD 150220P00007000 P 02/20/15 7.0 0.00 0.25
RFMD 150220P00008000 P 02/20/15 8.0 0.15 0.35
RFMD 150220P00009000 P 02/20/15 9.0 0.25 0.55
RFMD 150220P00010000 P 02/20/15 10.0 0.50 0.95
RFMD 150220P00011000 P 02/20/15 11.0 1.10 1.45
RFMD 150220P00012000 P 02/20/15 12.0 1.60 2.10
RFMD 150220P00013000 P 02/20/15 13.0 2.15 2.80
RFMD 150220P00014000 P 02/20/15 14.0 2.85 3.60
RFMD 150220P00015000 P 02/20/15 15.0 3.70 4.50
RFMD 150220P00016000 P 02/20/15 16.0 4.60 5.40
RFMD 150220P00017000 P 02/20/15 17.0 5.40 6.30
RFMD 150220P00018000 P 02/20/15 18.0 6.40 7.30
RFMD 160115C00003000 C 01/15/16 3.0 7.80 8.80
RFMD 160115C00005000 C 01/15/16 5.0 6.00 6.90
RFMD 160115C00007000 C 01/15/16 7.0 4.30 5.00
RFMD 160115C00010000 C 01/15/16 10.0 2.35 2.80
RFMD 160115C00012000 C 01/15/16 12.0 1.55 1.95
RFMD 160115C00015000 C 01/15/16 15.0 0.80 1.25
RFMD 160115P00003000 P 01/15/16 3.0 0.00 0.45
RFMD 160115P00005000 P 01/15/16 5.0 0.05 0.55
RFMD 160115P00007000 P 01/15/16 7.0 0.10 0.65
RFMD 160115P00010000 P 01/15/16 10.0 1.35 1.70
RFMD 160115P00012000 P 01/15/16 12.0 2.05 2.80
RFMD 160115P00015000 P 01/15/16 15.0 4.20 5.10

OPRA data is delayed 15 minutes.