Rubicon Technology Inc $10.90

up +0.37


17/4/2014 08:10 PM  |  NASDAQ : RBCN  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 10.90
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.37 (3.51 %)
Prev Close: 10.53
Open: 10.54
Bid: 10.90
Ask: 10.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RBCN Trend Analysis - it has outperformed the S&P 500 by 52%
Options:

Call Options: RBCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 RBCN1419D4 6.10 0.00 6.60 168.0 7.30 238.0 0.0 0
5.00 RBCN1419D5 5.10 0.00 5.60 250.0 6.30 502.0 0.0 0
6.00 RBCN1419D6 4.20 0.00 4.60 180.0 5.20 160.0 0.0 0
7.00 RBCN1419D7 4.40 1.20 3.70 209.0 4.20 292.0 17.0 17
8.00 RBCN1419D8 2.25 0.00 2.70 356.0 3.20 610.0 0.0 0
9.00 RBCN1419D9 1.40 0.00 1.70 359.0 2.05 198.0 0.0 0
10.00 RBCN1419D10 0.70 0.30 0.70 409.0 1.05 241.0 75.0 75
11.00 RBCN1419D11 0.15 -0.10 0.15 5.0 0.25 1030.0 5.0 50
12.00 RBCN1419D12 0.15 0.10 0.05 19.0 0.05 2.0 20.0 155
13.00 RBCN1419D13 0.15 0.10 0.05 50.0 0.15 700.0 5.0 225
14.00 RBCN1419D14 0.26 0.01 0.05 11.0 0.25 941.0 12.0 190
15.00 RBCN1419D15 0.05 -0.05 0.05 104.0 0.10 498.0 179.0 2,062
16.00 RBCN1419D16 0.01 -0.04 0.05 50.0 0.25 883.0 8.0 905
17.00 RBCN1419D17 0.25 0.00 0.05 28.0 0.25 1235.0 0.0 0
18.00 RBCN1419D18 0.25 0.00 0.05 180.0 0.25 1217.0 0.0 0
19.00 RBCN1419D19 0.25 0.00 0.05 30.0 0.25 1223.0 0.0 0
20.00 RBCN1419D20 0.25 0.00 0.00 0.0 0.25 845.0 0.0 0

Put Options: RBCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 RBCN1419P4 0.25 0.00 0.00 0.0 0.25 888.0 0.0 0
5.00 RBCN1419P5 0.25 0.00 0.00 0.0 0.25 873.0 0.0 0
6.00 RBCN1419P6 0.25 0.00 0.00 0.0 0.25 858.0 0.0 0
7.00 RBCN1419P7 0.25 0.00 0.00 0.0 0.25 848.0 0.0 0
8.00 RBCN1419P8 0.25 0.00 0.00 0.0 0.25 861.0 0.0 0
9.00 RBCN1419P9 0.25 0.00 0.05 11.0 0.25 1280.0 0.0 0
10.00 RBCN1419P10 0.15 -0.10 0.05 52.0 0.25 1091.0 6.0 21
11.00 RBCN1419P11 0.68 0.00 0.05 11.0 0.30 615.0 34.0 141
12.00 RBCN1419P12 1.37 0.00 0.95 214.0 1.30 340.0 30.0 23
13.00 RBCN1419P13 1.20 -1.05 1.95 219.0 2.30 341.0 7.0 21
14.00 RBCN1419P14 2.93 -0.27 2.80 601.0 3.30 342.0 2.0 58
15.00 RBCN1419P15 2.65 -1.55 3.80 641.0 4.30 370.0 32.0 47
16.00 RBCN1419P16 2.15 -3.05 4.80 605.0 5.40 637.0 20.0 20
17.00 RBCN1419P17 6.20 0.00 5.70 557.0 6.40 405.0 0.0 0
18.00 RBCN1419P18 7.20 0.00 6.70 497.0 7.40 246.0 0.0 0
19.00 RBCN1419P19 8.20 0.00 7.70 463.0 8.40 115.0 0.0 0
20.00 RBCN1419P20 9.20 0.00 8.70 474.0 9.40 189.0 0.0 0
Trading Center