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 (2014-09-05)Premium Content

Rf Micro Devices Inc (RFMD)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RFMD 141122C00001000 C 11/22/14 1.0 12.90 13.50
RFMD 141122C00002000 C 11/22/14 2.0 10.50 14.30
RFMD 141122C00003000 C 11/22/14 3.0 9.60 11.80
RFMD 141122C00004000 C 11/22/14 4.0 10.00 10.40
RFMD 141122C00005000 C 11/22/14 5.0 9.00 9.40
RFMD 141122C00006000 C 11/22/14 6.0 7.00 8.40
RFMD 141122C00007000 C 11/22/14 7.0 7.10 7.60
RFMD 141122C00008000 C 11/22/14 8.0 6.10 6.40
RFMD 141122C00009000 C 11/22/14 9.0 5.10 5.50
RFMD 141122C00010000 C 11/22/14 10.0 4.10 4.40
RFMD 141122C00011000 C 11/22/14 11.0 3.10 3.40
RFMD 141122C00012000 C 11/22/14 12.0 2.15 2.35
RFMD 141122C00013000 C 11/22/14 13.0 1.10 1.35
RFMD 141122C00014000 C 11/22/14 14.0 0.20 0.25
RFMD 141122C00015000 C 11/22/14 15.0 0.00 0.05
RFMD 141122C00016000 C 11/22/14 16.0 0.00 0.10
RFMD 141122C00017000 C 11/22/14 17.0 0.00 0.15
RFMD 141122C00018000 C 11/22/14 18.0 0.00 0.15
RFMD 141122C00019000 C 11/22/14 19.0 0.00 0.15
RFMD 141122C00020000 C 11/22/14 20.0 0.00 0.15
RFMD 141122P00001000 P 11/22/14 1.0 0.00 0.15
RFMD 141122P00002000 P 11/22/14 2.0 0.00 0.15
RFMD 141122P00003000 P 11/22/14 3.0 0.00 0.15
RFMD 141122P00004000 P 11/22/14 4.0 0.00 0.15
RFMD 141122P00005000 P 11/22/14 5.0 0.00 0.15
RFMD 141122P00006000 P 11/22/14 6.0 0.00 0.15
RFMD 141122P00007000 P 11/22/14 7.0 0.00 0.15
RFMD 141122P00008000 P 11/22/14 8.0 0.00 0.15
RFMD 141122P00009000 P 11/22/14 9.0 0.00 0.15
RFMD 141122P00010000 P 11/22/14 10.0 0.00 0.05
RFMD 141122P00011000 P 11/22/14 11.0 0.00 0.05
RFMD 141122P00012000 P 11/22/14 12.0 0.00 0.25
RFMD 141122P00013000 P 11/22/14 13.0 0.00 0.05
RFMD 141122P00014000 P 11/22/14 14.0 0.00 0.05
RFMD 141122P00015000 P 11/22/14 15.0 0.45 0.90
RFMD 141122P00016000 P 11/22/14 16.0 1.30 1.90
RFMD 141122P00017000 P 11/22/14 17.0 2.25 2.90
RFMD 141122P00018000 P 11/22/14 18.0 3.30 3.90
RFMD 141122P00019000 P 11/22/14 19.0 4.10 5.00
RFMD 141122P00020000 P 11/22/14 20.0 5.10 6.00
RFMD 141220C00002000 C 12/20/14 2.0 11.80 13.40
RFMD 141220C00003000 C 12/20/14 3.0 9.60 13.10
RFMD 141220C00004000 C 12/20/14 4.0 8.60 12.10
RFMD 141220C00005000 C 12/20/14 5.0 7.50 10.90
RFMD 141220C00006000 C 12/20/14 6.0 7.60 8.70
RFMD 141220C00007000 C 12/20/14 7.0 5.80 8.90
RFMD 141220C00008000 C 12/20/14 8.0 4.60 7.90
RFMD 141220C00009000 C 12/20/14 9.0 5.00 5.60
RFMD 141220C00010000 C 12/20/14 10.0 4.10 4.60
RFMD 141220C00011000 C 12/20/14 11.0 3.10 3.50
RFMD 141220C00012000 C 12/20/14 12.0 2.15 2.60
RFMD 141220C00013000 C 12/20/14 13.0 1.35 1.55
RFMD 141220C00014000 C 12/20/14 14.0 0.70 0.80
RFMD 141220C00015000 C 12/20/14 15.0 0.30 0.40
RFMD 141220C00016000 C 12/20/14 16.0 0.10 0.20
RFMD 141220C00017000 C 12/20/14 17.0 0.00 0.30
RFMD 141220C00018000 C 12/20/14 18.0 0.00 0.35
RFMD 141220C00019000 C 12/20/14 19.0 0.00 0.25
RFMD 141220C00020000 C 12/20/14 20.0 0.00 0.25
RFMD 141220P00002000 P 12/20/14 2.0 0.00 0.25
RFMD 141220P00003000 P 12/20/14 3.0 0.00 0.25
RFMD 141220P00004000 P 12/20/14 4.0 0.00 0.25
RFMD 141220P00005000 P 12/20/14 5.0 0.00 0.25
RFMD 141220P00006000 P 12/20/14 6.0 0.00 0.25
RFMD 141220P00007000 P 12/20/14 7.0 0.00 0.25
RFMD 141220P00008000 P 12/20/14 8.0 0.00 0.25
RFMD 141220P00009000 P 12/20/14 9.0 0.00 0.25
RFMD 141220P00010000 P 12/20/14 10.0 0.00 0.15
RFMD 141220P00011000 P 12/20/14 11.0 0.00 0.15
RFMD 141220P00012000 P 12/20/14 12.0 0.00 0.20
RFMD 141220P00013000 P 12/20/14 13.0 0.20 0.25
RFMD 141220P00014000 P 12/20/14 14.0 0.55 0.60
RFMD 141220P00015000 P 12/20/14 15.0 1.05 1.25
RFMD 141220P00016000 P 12/20/14 16.0 1.45 2.05
RFMD 141220P00017000 P 12/20/14 17.0 2.20 3.00
RFMD 141220P00018000 P 12/20/14 18.0 3.30 4.00
RFMD 141220P00019000 P 12/20/14 19.0 4.30 5.00
RFMD 141220P00020000 P 12/20/14 20.0 5.30 6.00
RFMD 150117C00002000 C 01/17/15 2.0 11.00 14.20
RFMD 150117C00003000 C 01/17/15 3.0 10.90 11.60
RFMD 150117C00004000 C 01/17/15 4.0 9.20 10.60
RFMD 150117C00005000 C 01/17/15 5.0 9.10 9.60
RFMD 150117C00006000 C 01/17/15 6.0 8.00 9.10
RFMD 150117C00007000 C 01/17/15 7.0 7.10 7.50
RFMD 150117C00008000 C 01/17/15 8.0 6.10 6.90
RFMD 150117C00009000 C 01/17/15 9.0 5.20 5.70
RFMD 150117C00010000 C 01/17/15 10.0 4.10 4.50
RFMD 150117C00011000 C 01/17/15 11.0 3.10 3.50
RFMD 150117C00012000 C 01/17/15 12.0 2.35 2.55
RFMD 150117C00013000 C 01/17/15 13.0 1.60 1.80
RFMD 150117C00014000 C 01/17/15 14.0 1.00 1.10
RFMD 150117C00015000 C 01/17/15 15.0 0.55 0.70
RFMD 150117C00016000 C 01/17/15 16.0 0.30 0.40
RFMD 150117C00017000 C 01/17/15 17.0 0.15 0.25
RFMD 150117C00018000 C 01/17/15 18.0 0.05 0.30
RFMD 150117C00019000 C 01/17/15 19.0 0.00 0.25
RFMD 150117C00020000 C 01/17/15 20.0 0.00 0.25
RFMD 150117P00002000 P 01/17/15 2.0 0.00 0.15
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 0.25
RFMD 150117P00008000 P 01/17/15 8.0 0.00 0.25
RFMD 150117P00009000 P 01/17/15 9.0 0.00 0.25
RFMD 150117P00010000 P 01/17/15 10.0 0.00 0.30
RFMD 150117P00011000 P 01/17/15 11.0 0.05 0.30
RFMD 150117P00012000 P 01/17/15 12.0 0.15 0.40
RFMD 150117P00013000 P 01/17/15 13.0 0.40 0.55
RFMD 150117P00014000 P 01/17/15 14.0 0.75 0.85
RFMD 150117P00015000 P 01/17/15 15.0 1.30 1.50
RFMD 150117P00016000 P 01/17/15 16.0 1.90 2.25
RFMD 150117P00017000 P 01/17/15 17.0 2.50 3.10
RFMD 150117P00018000 P 01/17/15 18.0 3.40 4.10
RFMD 150117P00019000 P 01/17/15 19.0 4.30 5.00
RFMD 150117P00020000 P 01/17/15 20.0 5.30 6.00
RFMD 150220C00002000 C 02/20/15 2.0 11.00 13.80
RFMD 150220C00003000 C 02/20/15 3.0 9.60 12.90
RFMD 150220C00004000 C 02/20/15 4.0 9.90 11.60
RFMD 150220C00005000 C 02/20/15 5.0 8.90 10.10
RFMD 150220C00006000 C 02/20/15 6.0 8.00 9.10
RFMD 150220C00007000 C 02/20/15 7.0 7.00 8.10
RFMD 150220C00008000 C 02/20/15 8.0 6.10 6.80
RFMD 150220C00009000 C 02/20/15 9.0 5.10 6.00
RFMD 150220C00010000 C 02/20/15 10.0 4.30 4.70
RFMD 150220C00011000 C 02/20/15 11.0 3.30 3.70
RFMD 150220C00012000 C 02/20/15 12.0 2.50 2.80
RFMD 150220C00013000 C 02/20/15 13.0 1.85 2.10
RFMD 150220C00014000 C 02/20/15 14.0 1.30 1.50
RFMD 150220C00015000 C 02/20/15 15.0 0.90 1.00
RFMD 150220C00016000 C 02/20/15 16.0 0.55 0.70
RFMD 150220C00017000 C 02/20/15 17.0 0.35 0.50
RFMD 150220C00018000 C 02/20/15 18.0 0.20 0.45
RFMD 150220C00019000 C 02/20/15 19.0 0.00 0.40
RFMD 150220C00020000 C 02/20/15 20.0 0.05 0.30
RFMD 150220P00002000 P 02/20/15 2.0 0.00 0.25
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 0.00 0.25
RFMD 150220P00009000 P 02/20/15 9.0 0.00 0.25
RFMD 150220P00010000 P 02/20/15 10.0 0.05 0.20
RFMD 150220P00011000 P 02/20/15 11.0 0.15 0.40
RFMD 150220P00012000 P 02/20/15 12.0 0.35 0.45
RFMD 150220P00013000 P 02/20/15 13.0 0.55 0.80
RFMD 150220P00014000 P 02/20/15 14.0 1.00 1.25
RFMD 150220P00015000 P 02/20/15 15.0 1.55 1.80
RFMD 150220P00016000 P 02/20/15 16.0 2.30 2.55
RFMD 150220P00017000 P 02/20/15 17.0 2.65 3.40
RFMD 150220P00018000 P 02/20/15 18.0 3.40 4.30
RFMD 150220P00019000 P 02/20/15 19.0 4.40 5.20
RFMD 150220P00020000 P 02/20/15 20.0 5.30 6.10
RFMD 150515C00003000 C 05/15/15 3.0 10.50 12.50
RFMD 150515C00004000 C 05/15/15 4.0 9.30 11.60
RFMD 150515C00005000 C 05/15/15 5.0 8.90 10.40
RFMD 150515C00006000 C 05/15/15 6.0 7.90 8.90
RFMD 150515C00007000 C 05/15/15 7.0 7.00 7.90
RFMD 150515C00008000 C 05/15/15 8.0 6.00 6.90
RFMD 150515C00009000 C 05/15/15 9.0 4.70 6.80
RFMD 150515C00010000 C 05/15/15 10.0 4.30 5.20
RFMD 150515C00011000 C 05/15/15 11.0 3.50 4.50
RFMD 150515C00012000 C 05/15/15 12.0 2.90 3.80
RFMD 150515C00013000 C 05/15/15 13.0 2.30 2.45
RFMD 150515C00014000 C 05/15/15 14.0 1.80 2.00
RFMD 150515C00015000 C 05/15/15 15.0 1.35 1.60
RFMD 150515C00016000 C 05/15/15 16.0 0.90 1.35
RFMD 150515C00017000 C 05/15/15 17.0 0.30 0.95
RFMD 150515C00018000 C 05/15/15 18.0 0.20 0.95
RFMD 150515C00019000 C 05/15/15 19.0 0.30 0.75
RFMD 150515C00020000 C 05/15/15 20.0 0.20 0.60
RFMD 150515C00021000 C 05/15/15 21.0 0.10 0.50
RFMD 150515C00022000 C 05/15/15 22.0 0.05 0.45
RFMD 150515C00023000 C 05/15/15 23.0 0.00 0.35
RFMD 150515C00024000 C 05/15/15 24.0 0.00 0.50
RFMD 150515P00003000 P 05/15/15 3.0 0.00 0.50
RFMD 150515P00004000 P 05/15/15 4.0 0.00 0.50
RFMD 150515P00005000 P 05/15/15 5.0 0.00 0.50
RFMD 150515P00006000 P 05/15/15 6.0 0.00 0.50
RFMD 150515P00007000 P 05/15/15 7.0 0.00 0.50
RFMD 150515P00008000 P 05/15/15 8.0 0.00 0.50
RFMD 150515P00009000 P 05/15/15 9.0 0.00 0.50
RFMD 150515P00010000 P 05/15/15 10.0 0.05 0.55
RFMD 150515P00011000 P 05/15/15 11.0 0.25 0.70
RFMD 150515P00012000 P 05/15/15 12.0 0.50 0.90
RFMD 150515P00013000 P 05/15/15 13.0 1.00 1.25
RFMD 150515P00014000 P 05/15/15 14.0 1.45 1.75
RFMD 150515P00015000 P 05/15/15 15.0 2.00 2.55
RFMD 150515P00016000 P 05/15/15 16.0 2.30 2.95
RFMD 150515P00017000 P 05/15/15 17.0 2.95 4.00
RFMD 150515P00018000 P 05/15/15 18.0 3.70 4.50
RFMD 150515P00019000 P 05/15/15 19.0 4.40 5.40
RFMD 150515P00020000 P 05/15/15 20.0 5.30 7.20
RFMD 150515P00021000 P 05/15/15 21.0 6.20 8.10
RFMD 150515P00022000 P 05/15/15 22.0 7.20 8.20
RFMD 150515P00023000 P 05/15/15 23.0 8.10 9.20
RFMD 150515P00024000 P 05/15/15 24.0 9.10 10.10
RFMD 160115C00003000 C 01/15/16 3.0 10.10 12.00
RFMD 160115C00005000 C 01/15/16 5.0 8.70 10.00
RFMD 160115C00007000 C 01/15/16 7.0 7.30 7.70
RFMD 160115C00010000 C 01/15/16 10.0 4.70 5.10
RFMD 160115C00012000 C 01/15/16 12.0 3.50 4.00
RFMD 160115C00015000 C 01/15/16 15.0 2.15 2.40
RFMD 160115C00017000 C 01/15/16 17.0 1.50 1.85
RFMD 160115C00020000 C 01/15/16 20.0 0.70 1.30
RFMD 160115C00022000 C 01/15/16 22.0 0.40 1.00
RFMD 160115C00025000 C 01/15/16 25.0 0.15 0.75
RFMD 160115P00003000 P 01/15/16 3.0 0.00 1.00
RFMD 160115P00005000 P 01/15/16 5.0 0.05 0.50
RFMD 160115P00007000 P 01/15/16 7.0 0.00 1.00
RFMD 160115P00010000 P 01/15/16 10.0 0.45 1.05
RFMD 160115P00012000 P 01/15/16 12.0 0.95 1.85
RFMD 160115P00015000 P 01/15/16 15.0 2.25 3.20
RFMD 160115P00017000 P 01/15/16 17.0 3.40 4.40
RFMD 160115P00020000 P 01/15/16 20.0 5.70 6.90
RFMD 160115P00022000 P 01/15/16 22.0 7.20 9.10
RFMD 160115P00025000 P 01/15/16 25.0 9.90 11.80
RFMD 170120C00003000 C 01/20/17 3.0 10.10 13.60
RFMD 170120C00005000 C 01/20/17 5.0 8.70 10.70
RFMD 170120C00007000 C 01/20/17 7.0 7.10 9.10
RFMD 170120C00010000 C 01/20/17 10.0 5.30 6.60
RFMD 170120C00012000 C 01/20/17 12.0 4.10 5.60
RFMD 170120C00015000 C 01/20/17 15.0 2.75 3.80
RFMD 170120C00017000 C 01/20/17 17.0 2.30 3.60
RFMD 170120C00020000 C 01/20/17 20.0 1.45 2.10
RFMD 170120C00022000 C 01/20/17 22.0 1.10 1.35
RFMD 170120C00025000 C 01/20/17 25.0 0.40 1.10
RFMD 170120P00003000 P 01/20/17 3.0 0.00 0.55
RFMD 170120P00005000 P 01/20/17 5.0 0.00 0.55
RFMD 170120P00007000 P 01/20/17 7.0 0.20 0.70
RFMD 170120P00010000 P 01/20/17 10.0 0.85 1.60
RFMD 170120P00012000 P 01/20/17 12.0 1.70 2.40
RFMD 170120P00015000 P 01/20/17 15.0 3.10 4.00
RFMD 170120P00017000 P 01/20/17 17.0 4.30 5.30
RFMD 170120P00020000 P 01/20/17 20.0 6.40 7.60
RFMD 170120P00022000 P 01/20/17 22.0 8.00 9.20
RFMD 170120P00025000 P 01/20/17 25.0 10.10 13.20

OPRA data is delayed 15 minutes.