$11.69 +0.08 (0.65%) Rf Micro Devices Inc - NASDAQ

Sep. 23, 2014 | 02:46 PM
Last Trade: 11.69
Trade Time: Sep 23 02:46 PM Eastern Daylight Time
Change: +0.08 (0.65%)
Prev Close: 11.61
Open: 11.50
Bid: 11.68
Ask: 11.69
Options:

Call Options: RFMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RFMD1418J3 8.50 0.00 8.20 2276.0 9.00 657.0 0.0 0
4.00 RFMD1418J4 7.50 0.00 7.20 881.0 8.00 462.0 0.0 0
5.00 RFMD1418J5 6.50 0.00 6.30 868.0 7.00 226.0 0.0 0
6.00 RFMD1418J6 5.50 0.00 5.30 1614.0 6.00 684.0 0.0 0
7.00 RFMD1418J7 4.50 0.00 4.40 1653.0 5.00 842.0 0.0 0
8.00 RFMD1418J8 3.50 0.00 3.40 3081.0 4.00 1402.0 0.0 0
9.00 RFMD1418J9 2.75 0.15 2.35 3187.0 2.95 1589.0 4.0 2
10.00 RFMD1418J10 1.50 -0.10 1.60 2394.0 1.95 1271.0 2.0 364
11.00 RFMD1418J11 1.00 0.15 0.85 771.0 1.00 1660.0 25.0 1,053
12.00 RFMD1418J12 0.35 0.05 0.30 1164.0 0.40 1322.0 469.0 3,054
13.00 RFMD1418J13 0.05 0.00 0.05 2762.0 0.15 1510.0 150.0 2,151
14.00 RFMD1418J14 0.05 0.00 0.05 10.0 0.10 1459.0 10.0 11,863
15.00 RFMD1418J15 0.20 0.10 0.05 958.0 0.10 1577.0 10.0 10
16.00 RFMD1418J16 0.10 0.00 0.05 86.0 0.15 1689.0 0.0 0
17.00 RFMD1418J17 0.10 0.00 0.00 0.0 0.15 1709.0 0.0 0
18.00 RFMD1418J18 0.10 0.00 0.00 0.0 0.15 1426.0 0.0 0
19.00 RFMD1418J19 0.10 0.00 0.00 0.0 0.15 1402.0 0.0 0

Put Options: RFMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RFMD1418V3 0.10 0.00 0.00 0.0 0.15 1561.0 0.0 0
4.00 RFMD1418V4 0.10 0.00 0.00 0.0 0.15 940.0 0.0 0
5.00 RFMD1418V5 0.10 0.00 0.00 0.0 0.15 940.0 0.0 0
6.00 RFMD1418V6 0.10 0.00 0.00 0.0 0.15 1369.0 0.0 0
7.00 RFMD1418V7 0.10 0.00 0.00 0.0 0.15 1347.0 0.0 0
8.00 RFMD1418V8 0.10 0.00 0.00 0.0 0.15 1375.0 0.0 0
9.00 RFMD1418V9 0.10 0.00 0.00 0.0 0.20 1785.0 0.0 0
10.00 RFMD1418V10 0.05 -0.10 0.05 10.0 0.10 1414.0 20.0 137
11.00 RFMD1418V11 0.17 -0.03 0.15 2646.0 0.25 1309.0 44.0 387
12.00 RFMD1418V12 0.60 -0.05 0.60 481.0 0.65 21.0 235.0 1,257
13.00 RFMD1418V13 1.43 0.23 1.25 3634.0 1.65 2340.0 10.0 195
14.00 RFMD1418V14 1.50 -0.55 2.15 2688.0 2.55 1381.0 2.0 22
15.00 RFMD1418V15 3.10 0.10 3.10 2627.0 3.70 2148.0 1.0 4
16.00 RFMD1418V16 4.00 0.00 4.10 1539.0 4.60 949.0 0.0 0
17.00 RFMD1418V17 4.90 0.00 5.00 1069.0 5.60 815.0 0.0 0
18.00 RFMD1418V18 5.90 0.00 6.00 1562.0 6.80 719.0 0.0 0
19.00 RFMD1418V19 6.90 0.00 7.00 1746.0 7.80 1157.0 0.0 0