Rf Micro Devices Inc $11.79

down -0.20


22/8/2014 01:45 PM  |  NASDAQ : RFMD  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 11.79
Trade Time: Aug 22 01:45 PM Eastern Daylight Time
Change: -0.20 (-1.67 %)
Prev Close: 11.99
Open: 12.11
Bid: 11.79
Ask: 11.80
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RFMD Trend Analysis - it has outperformed the S&P 500 by 126%
Options:

Call Options: RFMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 RFMD1420I2 9.70 0.00 9.60 1826.0 10.10 1592.0 0.0 0
3.00 RFMD1420I3 8.70 0.00 8.60 880.0 9.10 901.0 0.0 0
4.00 RFMD1420I4 7.70 0.00 7.60 857.0 8.10 878.0 0.0 0
5.00 RFMD1420I5 6.70 0.00 6.60 967.0 7.10 1059.0 0.0 0
6.00 RFMD1420I6 5.70 0.00 5.60 383.0 6.10 736.0 0.0 0
7.00 RFMD1420I7 4.70 0.00 4.60 1679.0 5.20 1998.0 0.0 0
8.00 RFMD1420I8 3.20 -0.60 3.60 3167.0 4.20 2938.0 22.0 60
9.00 RFMD1420I9 2.80 -0.05 2.70 3176.0 3.10 3157.0 20.0 323
10.00 RFMD1420I10 2.00 0.00 1.70 1937.0 2.10 2463.0 12.0 308
11.00 RFMD1420I11 0.95 -0.16 0.90 2293.0 1.05 1385.0 60.0 2,844
12.00 RFMD1420I12 0.40 -0.09 0.35 2520.0 0.45 918.0 285.0 16,666
13.00 RFMD1420I13 0.20 0.04 0.10 2939.0 0.20 1094.0 199.0 17,558
14.00 RFMD1420I14 0.10 0.05 0.05 20.0 0.10 1303.0 19.0 328
15.00 RFMD1420I15 0.05 0.00 0.05 1411.0 0.05 305.0 15.0 29
16.00 RFMD1420I16 0.20 0.00 0.00 0.0 0.20 1273.0 0.0 0
17.00 RFMD1420I17 0.20 0.00 0.00 0.0 0.15 1242.0 0.0 0
18.00 RFMD1420I18 0.15 0.00 0.00 0.0 0.15 1230.0 0.0 0
19.00 RFMD1420I19 0.15 0.00 0.00 0.0 0.15 2101.0 0.0 0

Put Options: RFMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 RFMD1420U2 0.15 0.00 0.00 0.0 0.15 1561.0 0.0 0
3.00 RFMD1420U3 0.15 0.00 0.00 0.0 0.15 807.0 0.0 0
4.00 RFMD1420U4 0.15 0.00 0.00 0.0 0.15 862.0 0.0 0
5.00 RFMD1420U5 0.15 0.00 0.00 0.0 0.15 836.0 0.0 0
6.00 RFMD1420U6 0.15 0.00 0.00 0.0 0.15 834.0 0.0 0
7.00 RFMD1420U7 0.15 0.00 0.05 10.0 0.15 888.0 0.0 0
8.00 RFMD1420U8 0.15 0.00 0.05 383.0 0.15 1361.0 0.0 0
9.00 RFMD1420U9 0.02 -0.18 0.05 2026.0 0.20 3290.0 20.0 265
10.00 RFMD1420U10 0.05 0.00 0.05 4.0 0.10 1447.0 13.0 692
11.00 RFMD1420U11 0.20 0.05 0.15 1399.0 0.25 2701.0 130.0 3,691
12.00 RFMD1420U12 0.65 0.13 0.55 2186.0 0.65 923.0 95.0 664
13.00 RFMD1420U13 1.15 0.00 1.10 3961.0 1.50 1898.0 2.0 25
14.00 RFMD1420U14 1.95 -0.05 2.00 3266.0 2.40 1814.0 10.0 71
15.00 RFMD1420U15 2.95 0.05 2.80 3933.0 3.40 1508.0 32.0 133
16.00 RFMD1420U16 4.80 0.90 3.80 3909.0 4.40 1801.0 11.0 100
17.00 RFMD1420U17 5.70 0.80 4.80 3790.0 5.40 1606.0 50.0 11
18.00 RFMD1420U18 6.00 0.20 5.70 3852.0 6.40 1916.0 5.0 461
19.00 RFMD1420U19 7.60 0.80 6.70 3538.0 7.40 884.0 541.0 503
Trading Center