$10.51 +0.22 (2.09%) Rf Micro Devices Inc - NASDAQ

Oct. 23, 2014 | 09:30 AM
Last Trade: 10.51
Trade Time: Oct 23 09:30 AM Eastern Daylight Time
Change: +0.22 (2.09%)
Prev Close: 10.29
Open: 10.46
Bid: 10.49
Ask: 10.51
Options:

Call Options: RFMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RFMD1422K1 9.10 0.00 9.00 21.0 10.00 21.0 0.0 0
2.00 RFMD1422K2 6.20 -1.90 8.00 21.0 9.00 21.0 1.0 1
3.00 RFMD1422K3 7.10 0.00 7.00 11.0 7.90 10.0 0.0 0
4.00 RFMD1422K4 8.50 2.30 6.00 11.0 6.90 10.0 5.0 28
5.00 RFMD1422K5 4.40 -0.80 5.10 69.0 5.80 11.0 10.0 66
6.00 RFMD1422K6 6.10 1.90 4.20 11.0 4.80 21.0 10.0 36
7.00 RFMD1422K7 2.70 -0.50 3.20 57.0 3.80 21.0 10.0 159
8.00 RFMD1422K8 2.60 0.30 2.25 22.0 2.80 11.0 10.0 586
9.00 RFMD1422K9 1.60 0.00 1.45 10.0 1.90 11.0 27.0 1,368
10.00 RFMD1422K10 0.95 0.00 0.80 36.0 1.10 23.0 72.0 3,982
11.00 RFMD1422K11 0.45 0.00 0.35 81.0 0.65 129.0 121.0 3,588
12.00 RFMD1422K12 0.20 0.00 0.10 110.0 0.35 146.0 150.0 7,758
13.00 RFMD1422K13 0.15 0.00 0.10 58.0 0.30 129.0 44.0 1,672
14.00 RFMD1422K14 0.11 0.01 0.05 1449.0 0.20 129.0 14.0 336
15.00 RFMD1422K15 0.05 -0.15 0.05 2.0 0.20 59.0 2.0 165
16.00 RFMD1422K16 0.05 -0.15 0.05 30.0 0.20 59.0 20.0 20
17.00 RFMD1422K17 0.20 0.00 0.05 1147.0 0.20 108.0 0.0 0
18.00 RFMD1422K18 0.20 0.00 0.00 0.0 0.15 59.0 0.0 0
19.00 RFMD1422K19 0.15 0.00 0.00 0.0 0.15 129.0 0.0 0

Put Options: RFMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RFMD1422W1 0.15 0.00 0.00 0.0 0.15 129.0 0.0 0
2.00 RFMD1422W2 0.15 0.00 0.00 0.0 0.15 129.0 0.0 0
3.00 RFMD1422W3 0.15 0.00 0.00 0.0 0.15 129.0 0.0 0
4.00 RFMD1422W4 0.15 0.00 0.05 10.0 0.15 129.0 0.0 0
5.00 RFMD1422W5 0.15 0.00 0.05 10.0 0.15 129.0 0.0 0
6.00 RFMD1422W6 0.20 0.00 0.05 11.0 0.20 129.0 10.0 10
7.00 RFMD1422W7 0.10 -0.10 0.05 1217.0 0.20 59.0 4.0 91
8.00 RFMD1422W8 0.10 0.00 0.05 35.0 0.25 129.0 4.0 251
9.00 RFMD1422W9 0.18 0.03 0.10 48.0 0.40 129.0 78.0 1,866
10.00 RFMD1422W10 0.50 0.00 0.35 48.0 0.65 135.0 22.0 6,378
11.00 RFMD1422W11 1.11 0.00 0.80 10.0 1.20 11.0 229.0 2,162
12.00 RFMD1422W12 1.90 0.45 1.55 21.0 2.05 21.0 7.0 510
13.00 RFMD1422W13 3.40 1.15 2.30 12.0 2.95 32.0 10.0 165
14.00 RFMD1422W14 3.80 0.60 3.20 22.0 3.90 69.0 4.0 221
15.00 RFMD1422W15 4.30 0.20 4.20 32.0 4.90 11.0 70.0 71
16.00 RFMD1422W16 5.50 0.40 5.20 38.0 5.90 48.0 10.0 101
17.00 RFMD1422W17 6.10 0.00 6.20 11.0 6.90 48.0 70.0 179
18.00 RFMD1422W18 7.30 0.20 7.10 37.0 8.00 58.0 40.0 94
19.00 RFMD1422W19 7.20 -0.80 8.10 48.0 9.00 58.0 9.0 59