Rf Micro Devices Inc $11.77

up +0.39


30/7/2014 04:00 PM  |  NASDAQ : RFMD  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 11.77
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.39 (3.43 %)
Prev Close: 11.38
Open: 11.45
Bid: 11.76
Ask: 11.77
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 106%
Options:

Call Options: RFMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RFMD1416H1 9.90 0.00 10.20 1220.0 10.90 1229.0 0.0 0
2.00 RFMD1416H2 8.90 0.00 9.20 955.0 10.30 724.0 0.0 0
3.00 RFMD1416H3 2.90 -5.00 8.20 2335.0 8.90 1114.0 20.0 83
4.00 RFMD1416H4 7.00 0.00 7.20 2443.0 7.90 1194.0 5.0 299
5.00 RFMD1416H5 4.82 -1.18 6.20 2640.0 6.90 1282.0 1.0 581
6.00 RFMD1416H6 5.42 0.00 5.20 2802.0 5.90 1501.0 20.0 1,132
7.00 RFMD1416H7 3.40 -0.60 4.30 3025.0 4.90 2087.0 5.0 1,589
8.00 RFMD1416H8 3.70 0.50 3.60 2174.0 3.90 2407.0 12.0 1,973
9.00 RFMD1416H9 2.73 0.33 2.65 2362.0 2.85 2059.0 145.0 7,089
10.00 RFMD1416H10 1.80 0.33 1.75 516.0 1.85 489.0 231.0 5,548
11.00 RFMD1416H11 0.95 0.29 0.85 1588.0 0.95 971.0 933.0 7,223
12.00 RFMD1416H12 0.40 0.15 0.30 1362.0 0.40 1321.0 2812.0 2,881
13.00 RFMD1416H13 0.15 0.05 0.10 1059.0 0.20 1372.0 1020.0 513
14.00 RFMD1416H14 0.15 0.00 0.00 0.0 0.15 1313.0 0.0 0
15.00 RFMD1416H15 0.15 0.00 0.00 0.0 0.20 1386.0 0.0 0
16.00 RFMD1416H16 0.15 0.00 0.00 0.0 0.15 964.0 0.0 0
17.00 RFMD1416H17 0.15 0.00 0.00 0.0 0.15 1428.0 0.0 0

Put Options: RFMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RFMD1416T1 0.15 0.00 0.00 0.0 0.15 2428.0 0.0 0
2.00 RFMD1416T2 0.15 0.00 0.00 0.0 0.15 920.0 0.0 0
3.00 RFMD1416T3 0.15 0.00 0.05 556.0 0.15 1430.0 0.0 0
4.00 RFMD1416T4 0.05 -0.10 0.05 50.0 0.15 3846.0 50.0 998
5.00 RFMD1416T5 0.05 -0.05 0.05 13.0 0.10 1835.0 13.0 2,917
6.00 RFMD1416T6 0.15 0.10 0.05 387.0 0.05 838.0 10.0 244
7.00 RFMD1416T7 0.05 -0.10 0.05 10.0 0.05 772.0 10.0 315
8.00 RFMD1416T8 0.01 -0.04 0.05 100.0 0.05 1083.0 20.0 1,510
9.00 RFMD1416T9 0.05 0.00 0.05 4.0 0.05 1040.0 2.0 1,498
10.00 RFMD1416T10 0.05 -0.01 0.05 5.0 0.10 1927.0 286.0 2,593
11.00 RFMD1416T11 0.15 -0.10 0.10 2916.0 0.15 828.0 31443.0 1,676
12.00 RFMD1416T12 0.66 -0.19 0.50 1570.0 0.65 830.0 859.0 155
13.00 RFMD1416T13 1.70 0.00 1.30 851.0 1.70 1932.0 7.0 262
14.00 RFMD1416T14 2.40 -0.50 2.20 991.0 2.60 2088.0 2.0 162
15.00 RFMD1416T15 3.50 -0.40 3.20 558.0 3.70 2627.0 30.0 31
16.00 RFMD1416T16 4.50 0.00 4.10 1447.0 4.70 1455.0 0.0 0
17.00 RFMD1416T17 5.50 0.00 5.10 2224.0 5.70 2723.0 0.0 0
Trading Center