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 (2014-12-05)Premium Content

Rf Micro Devices Inc (RFMD)
As of Dec 22 2014 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RFMD 150117C00002000 C 01/17/15 2.0 13.30 14.50
RFMD 150117C00003000 C 01/17/15 3.0 12.30 13.50
RFMD 150117C00004000 C 01/17/15 4.0 10.50 12.70
RFMD 150117C00005000 C 01/17/15 5.0 10.30 11.70
RFMD 150117C00006000 C 01/17/15 6.0 9.70 10.50
RFMD 150117C00007000 C 01/17/15 7.0 8.70 9.40
RFMD 150117C00008000 C 01/17/15 8.0 7.60 8.50
RFMD 150117C00009000 C 01/17/15 9.0 7.10 7.40
RFMD 150117C00010000 C 01/17/15 10.0 6.10 6.40
RFMD 150117C00011000 C 01/17/15 11.0 5.10 5.40
RFMD 150117C00012000 C 01/17/15 12.0 4.20 4.40
RFMD 150117C00013000 C 01/17/15 13.0 3.10 3.40
RFMD 150117C00014000 C 01/17/15 14.0 2.20 2.45
RFMD 150117C00015000 C 01/17/15 15.0 1.40 1.60
RFMD 150117C00016000 C 01/17/15 16.0 0.75 0.85
RFMD 150117C00017000 C 01/17/15 17.0 0.30 0.40
RFMD 150117C00018000 C 01/17/15 18.0 0.05 0.20
RFMD 150117C00019000 C 01/17/15 19.0 0.00 0.45
RFMD 150117C00020000 C 01/17/15 20.0 0.00 0.25
RFMD 150117C00021000 C 01/17/15 21.0 0.00 0.45
RFMD 150117C00022000 C 01/17/15 22.0 0.00 0.50
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 0.20
RFMD 150117P00005000 P 01/17/15 5.0 0.00 0.05
RFMD 150117P00006000 P 01/17/15 6.0 0.00 0.15
RFMD 150117P00007000 P 01/17/15 7.0 0.00 0.15
RFMD 150117P00008000 P 01/17/15 8.0 0.00 0.05
RFMD 150117P00009000 P 01/17/15 9.0 0.00 0.15
RFMD 150117P00010000 P 01/17/15 10.0 0.00 0.10
RFMD 150117P00011000 P 01/17/15 11.0 0.00 0.10
RFMD 150117P00012000 P 01/17/15 12.0 0.00 0.30
RFMD 150117P00013000 P 01/17/15 13.0 0.00 0.10
RFMD 150117P00014000 P 01/17/15 14.0 0.05 0.15
RFMD 150117P00015000 P 01/17/15 15.0 0.20 0.25
RFMD 150117P00016000 P 01/17/15 16.0 0.50 0.65
RFMD 150117P00017000 P 01/17/15 17.0 1.05 1.20
RFMD 150117P00018000 P 01/17/15 18.0 1.80 2.25
RFMD 150117P00019000 P 01/17/15 19.0 2.65 3.30
RFMD 150117P00020000 P 01/17/15 20.0 3.60 4.20
RFMD 150117P00021000 P 01/17/15 21.0 4.60 5.20
RFMD 150117P00022000 P 01/17/15 22.0 5.50 6.20
RFMD 150220C00002000 C 02/20/15 2.0 12.30 15.80
RFMD 150220C00003000 C 02/20/15 3.0 11.40 13.80
RFMD 150220C00004000 C 02/20/15 4.0 10.50 12.90
RFMD 150220C00005000 C 02/20/15 5.0 9.60 13.00
RFMD 150220C00006000 C 02/20/15 6.0 8.50 10.80
RFMD 150220C00007000 C 02/20/15 7.0 8.60 9.50
RFMD 150220C00008000 C 02/20/15 8.0 8.10 8.50
RFMD 150220C00009000 C 02/20/15 9.0 6.70 7.50
RFMD 150220C00010000 C 02/20/15 10.0 5.80 6.50
RFMD 150220C00011000 C 02/20/15 11.0 5.20 5.50
RFMD 150220C00012000 C 02/20/15 12.0 4.20 4.60
RFMD 150220C00013000 C 02/20/15 13.0 3.20 3.60
RFMD 150220C00014000 C 02/20/15 14.0 2.30 2.80
RFMD 150220C00015000 C 02/20/15 15.0 1.80 2.05
RFMD 150220C00016000 C 02/20/15 16.0 1.25 1.40
RFMD 150220C00017000 C 02/20/15 17.0 0.80 0.95
RFMD 150220C00018000 C 02/20/15 18.0 0.45 0.60
RFMD 150220C00019000 C 02/20/15 19.0 0.25 0.45
RFMD 150220C00020000 C 02/20/15 20.0 0.10 0.35
RFMD 150220C00021000 C 02/20/15 21.0 0.00 0.50
RFMD 150220C00022000 C 02/20/15 22.0 0.00 0.50
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 0.20
RFMD 150220P00007000 P 02/20/15 7.0 0.00 0.25
RFMD 150220P00008000 P 02/20/15 8.0 0.00 0.45
RFMD 150220P00009000 P 02/20/15 9.0 0.00 0.45
RFMD 150220P00010000 P 02/20/15 10.0 0.00 0.35
RFMD 150220P00011000 P 02/20/15 11.0 0.00 0.35
RFMD 150220P00012000 P 02/20/15 12.0 0.10 0.20
RFMD 150220P00013000 P 02/20/15 13.0 0.20 0.35
RFMD 150220P00014000 P 02/20/15 14.0 0.35 0.60
RFMD 150220P00015000 P 02/20/15 15.0 0.60 0.70
RFMD 150220P00016000 P 02/20/15 16.0 1.00 1.15
RFMD 150220P00017000 P 02/20/15 17.0 1.50 1.70
RFMD 150220P00018000 P 02/20/15 18.0 2.20 2.75
RFMD 150220P00019000 P 02/20/15 19.0 2.95 3.50
RFMD 150220P00020000 P 02/20/15 20.0 3.80 4.40
RFMD 150220P00021000 P 02/20/15 21.0 4.70 5.40
RFMD 150220P00022000 P 02/20/15 22.0 5.50 6.40
RFMD 150515C00003000 C 05/15/15 3.0 12.30 13.50
RFMD 150515C00004000 C 05/15/15 4.0 11.20 12.80
RFMD 150515C00005000 C 05/15/15 5.0 10.30 11.70
RFMD 150515C00006000 C 05/15/15 6.0 9.70 10.50
RFMD 150515C00007000 C 05/15/15 7.0 8.70 9.50
RFMD 150515C00008000 C 05/15/15 8.0 7.70 8.50
RFMD 150515C00009000 C 05/15/15 9.0 6.70 7.70
RFMD 150515C00010000 C 05/15/15 10.0 5.80 6.70
RFMD 150515C00011000 C 05/15/15 11.0 5.00 5.70
RFMD 150515C00012000 C 05/15/15 12.0 4.30 4.80
RFMD 150515C00013000 C 05/15/15 13.0 3.40 4.00
RFMD 150515C00014000 C 05/15/15 14.0 3.10 3.20
RFMD 150515C00015000 C 05/15/15 15.0 2.35 2.75
RFMD 150515C00016000 C 05/15/15 16.0 1.85 2.10
RFMD 150515C00017000 C 05/15/15 17.0 1.40 1.65
RFMD 150515C00018000 C 05/15/15 18.0 0.95 1.30
RFMD 150515C00019000 C 05/15/15 19.0 0.65 1.05
RFMD 150515C00020000 C 05/15/15 20.0 0.50 0.80
RFMD 150515C00021000 C 05/15/15 21.0 0.35 0.70
RFMD 150515C00022000 C 05/15/15 22.0 0.20 0.55
RFMD 150515C00023000 C 05/15/15 23.0 0.15 0.45
RFMD 150515C00024000 C 05/15/15 24.0 0.10 0.45
RFMD 150515C00025000 C 05/15/15 25.0 0.15 0.35
RFMD 150515C00026000 C 05/15/15 26.0 0.00 0.35
RFMD 150515P00003000 P 05/15/15 3.0 0.00 0.50
RFMD 150515P00004000 P 05/15/15 4.0 0.00 0.45
RFMD 150515P00005000 P 05/15/15 5.0 0.00 0.45
RFMD 150515P00006000 P 05/15/15 6.0 0.00 0.45
RFMD 150515P00007000 P 05/15/15 7.0 0.00 0.30
RFMD 150515P00008000 P 05/15/15 8.0 0.00 0.45
RFMD 150515P00009000 P 05/15/15 9.0 0.00 0.30
RFMD 150515P00010000 P 05/15/15 10.0 0.20 0.45
RFMD 150515P00011000 P 05/15/15 11.0 0.15 0.45
RFMD 150515P00012000 P 05/15/15 12.0 0.40 0.60
RFMD 150515P00013000 P 05/15/15 13.0 0.50 0.80
RFMD 150515P00014000 P 05/15/15 14.0 0.75 1.10
RFMD 150515P00015000 P 05/15/15 15.0 1.10 1.45
RFMD 150515P00016000 P 05/15/15 16.0 1.60 1.95
RFMD 150515P00017000 P 05/15/15 17.0 2.05 2.50
RFMD 150515P00018000 P 05/15/15 18.0 2.65 3.30
RFMD 150515P00019000 P 05/15/15 19.0 3.50 4.00
RFMD 150515P00020000 P 05/15/15 20.0 4.20 4.80
RFMD 150515P00021000 P 05/15/15 21.0 5.10 5.70
RFMD 150515P00022000 P 05/15/15 22.0 5.90 6.60
RFMD 150515P00023000 P 05/15/15 23.0 6.80 7.50
RFMD 150515P00024000 P 05/15/15 24.0 7.70 8.50
RFMD 150515P00025000 P 05/15/15 25.0 8.70 9.40
RFMD 150515P00026000 P 05/15/15 26.0 9.60 10.40
RFMD 150821C00008000 C 08/21/15 8.0 7.70 9.60
RFMD 150821C00009000 C 08/21/15 9.0 6.60 8.60
RFMD 150821C00010000 C 08/21/15 10.0 5.80 7.60
RFMD 150821C00011000 C 08/21/15 11.0 5.10 6.10
RFMD 150821C00012000 C 08/21/15 12.0 3.30 5.60
RFMD 150821C00013000 C 08/21/15 13.0 3.40 4.80
RFMD 150821C00014000 C 08/21/15 14.0 2.90 4.30
RFMD 150821C00015000 C 08/21/15 15.0 2.30 4.80
RFMD 150821C00016000 C 08/21/15 16.0 1.85 2.80
RFMD 150821C00017000 C 08/21/15 17.0 1.55 2.25
RFMD 150821C00018000 C 08/21/15 18.0 1.20 2.05
RFMD 150821C00019000 C 08/21/15 19.0 0.90 2.60
RFMD 150821C00020000 C 08/21/15 20.0 0.70 1.40
RFMD 150821C00021000 C 08/21/15 21.0 0.00 1.25
RFMD 150821C00022000 C 08/21/15 22.0 0.30 1.10
RFMD 150821C00023000 C 08/21/15 23.0 0.15 0.85
RFMD 150821C00024000 C 08/21/15 24.0 0.10 0.75
RFMD 150821P00008000 P 08/21/15 8.0 0.00 0.50
RFMD 150821P00009000 P 08/21/15 9.0 0.00 0.50
RFMD 150821P00010000 P 08/21/15 10.0 0.10 0.60
RFMD 150821P00011000 P 08/21/15 11.0 0.10 0.85
RFMD 150821P00012000 P 08/21/15 12.0 0.45 0.95
RFMD 150821P00013000 P 08/21/15 13.0 0.65 1.35
RFMD 150821P00014000 P 08/21/15 14.0 1.00 1.75
RFMD 150821P00015000 P 08/21/15 15.0 1.40 2.20
RFMD 150821P00016000 P 08/21/15 16.0 1.85 2.80
RFMD 150821P00017000 P 08/21/15 17.0 2.30 3.50
RFMD 150821P00018000 P 08/21/15 18.0 2.95 4.10
RFMD 150821P00019000 P 08/21/15 19.0 3.60 4.70
RFMD 150821P00020000 P 08/21/15 20.0 4.50 5.30
RFMD 150821P00021000 P 08/21/15 21.0 5.10 6.40
RFMD 150821P00022000 P 08/21/15 22.0 6.00 7.00
RFMD 150821P00023000 P 08/21/15 23.0 6.90 7.90
RFMD 150821P00024000 P 08/21/15 24.0 6.00 8.90
RFMD 160115C00003000 C 01/15/16 3.0 12.20 13.70
RFMD 160115C00005000 C 01/15/16 5.0 10.10 11.60
RFMD 160115C00007000 C 01/15/16 7.0 9.10 9.70
RFMD 160115C00008000 C 01/15/16 8.0 6.00 10.80
RFMD 160115C00010000 C 01/15/16 10.0 6.60 7.50
RFMD 160115C00012000 C 01/15/16 12.0 4.50 5.60
RFMD 160115C00015000 C 01/15/16 15.0 2.60 3.90
RFMD 160115C00017000 C 01/15/16 17.0 2.00 3.00
RFMD 160115C00020000 C 01/15/16 20.0 1.40 1.75
RFMD 160115C00022000 C 01/15/16 22.0 0.65 1.65
RFMD 160115C00025000 C 01/15/16 25.0 0.25 1.20
RFMD 160115P00003000 P 01/15/16 3.0 0.00 0.80
RFMD 160115P00005000 P 01/15/16 5.0 0.00 0.55
RFMD 160115P00007000 P 01/15/16 7.0 0.00 1.00
RFMD 160115P00008000 P 01/15/16 8.0 0.00 1.00
RFMD 160115P00010000 P 01/15/16 10.0 0.10 1.05
RFMD 160115P00012000 P 01/15/16 12.0 0.60 1.50
RFMD 160115P00015000 P 01/15/16 15.0 1.80 2.70
RFMD 160115P00017000 P 01/15/16 17.0 2.60 3.80
RFMD 160115P00020000 P 01/15/16 20.0 4.80 6.10
RFMD 160115P00022000 P 01/15/16 22.0 6.00 7.60
RFMD 160115P00025000 P 01/15/16 25.0 8.60 10.50
RFMD 170120C00003000 C 01/20/17 3.0 11.60 14.70
RFMD 170120C00005000 C 01/20/17 5.0 9.60 13.20
RFMD 170120C00007000 C 01/20/17 7.0 8.70 10.50
RFMD 170120C00008000 C 01/20/17 8.0 6.40 11.20
RFMD 170120C00010000 C 01/20/17 10.0 6.40 8.50
RFMD 170120C00012000 C 01/20/17 12.0 5.10 7.00
RFMD 170120C00015000 C 01/20/17 15.0 3.90 5.00
RFMD 170120C00017000 C 01/20/17 17.0 2.80 4.10
RFMD 170120C00020000 C 01/20/17 20.0 2.10 3.10
RFMD 170120C00022000 C 01/20/17 22.0 1.60 2.50
RFMD 170120C00025000 C 01/20/17 25.0 1.10 1.95
RFMD 170120C00030000 C 01/20/17 30.0 0.70 1.00
RFMD 170120P00003000 P 01/20/17 3.0 0.00 0.95
RFMD 170120P00005000 P 01/20/17 5.0 0.00 1.00
RFMD 170120P00007000 P 01/20/17 7.0 0.00 1.00
RFMD 170120P00008000 P 01/20/17 8.0 0.20 1.20
RFMD 170120P00010000 P 01/20/17 10.0 0.65 1.55
RFMD 170120P00012000 P 01/20/17 12.0 1.30 2.20
RFMD 170120P00015000 P 01/20/17 15.0 2.40 3.60
RFMD 170120P00017000 P 01/20/17 17.0 3.60 4.70
RFMD 170120P00020000 P 01/20/17 20.0 5.40 7.10
RFMD 170120P00022000 P 01/20/17 22.0 6.90 8.60
RFMD 170120P00025000 P 01/20/17 25.0 9.30 11.00
RFMD 170120P00030000 P 01/20/17 30.0 13.30 16.00

OPRA data is delayed 15 minutes.