Rubicon Technology Inc $8.08

down -0.34


28/7/2014 05:20 PM  |  NASDAQ : RBCN  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 8.08
Trade Time: Jul 28 05:20 PM Eastern Daylight Time
Change: -0.34 (-4.04 %)
Prev Close: 8.42
Open: 8.45
Bid: 8.09
Ask: 8.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RBCN Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: RBCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBCN1416H1 7.20 0.00 6.90 179.0 7.50 297.0 0.0 0
2.00 RBCN1416H2 6.20 0.00 5.90 115.0 6.50 209.0 0.0 0
3.00 RBCN1416H3 5.20 0.00 4.90 96.0 5.40 207.0 0.0 0
4.00 RBCN1416H4 4.30 0.00 3.90 106.0 4.40 189.0 0.0 0
5.00 RBCN1416H5 3.30 0.00 2.95 129.0 3.50 359.0 0.0 0
6.00 RBCN1416H6 2.35 0.00 1.95 142.0 2.35 308.0 0.0 0
7.00 RBCN1416H7 1.25 -0.25 1.15 235.0 1.35 84.0 7.0 60
8.00 RBCN1416H8 0.75 0.00 0.50 385.0 0.65 101.0 0.0 0
9.00 RBCN1416H9 0.40 0.10 0.15 192.0 0.30 228.0 1.0 233
10.00 RBCN1416H10 0.20 0.10 0.05 427.0 0.25 1022.0 5.0 419
11.00 RBCN1416H11 0.10 -0.10 0.05 160.0 0.20 814.0 6.0 6
12.00 RBCN1416H12 0.15 0.00 0.05 11.0 0.30 883.0 6.0 6
13.00 RBCN1416H13 0.15 0.00 0.05 697.0 0.30 365.0 0.0 0
14.00 RBCN1416H14 0.15 0.00 0.00 0.0 0.30 214.0 0.0 0
15.00 RBCN1416H15 0.15 0.00 0.00 0.0 0.30 213.0 0.0 0
16.00 RBCN1416H16 0.15 0.00 0.00 0.0 0.25 721.0 0.0 0

Put Options: RBCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBCN1416T1 0.25 0.00 0.00 0.0 0.25 711.0 0.0 0
2.00 RBCN1416T2 0.15 0.00 0.00 0.0 0.25 210.0 0.0 0
3.00 RBCN1416T3 0.15 0.00 0.00 0.0 0.25 213.0 0.0 0
4.00 RBCN1416T4 0.15 0.00 0.00 0.0 0.25 605.0 0.0 0
5.00 RBCN1416T5 0.15 0.00 0.00 0.0 0.25 733.0 0.0 0
6.00 RBCN1416T6 0.20 0.00 0.05 54.0 0.25 980.0 0.0 0
7.00 RBCN1416T7 0.10 0.00 0.10 238.0 0.25 229.0 20.0 0
8.00 RBCN1416T8 0.35 0.00 0.45 37.0 0.55 166.0 3.0 26
9.00 RBCN1416T9 0.85 0.00 1.05 134.0 1.25 128.0 3.0 19
10.00 RBCN1416T10 1.50 0.00 1.80 555.0 2.15 208.0 0.0 0
11.00 RBCN1416T11 2.30 0.00 2.60 575.0 3.20 301.0 0.0 0
12.00 RBCN1416T12 3.30 0.00 3.60 538.0 4.10 91.0 0.0 0
13.00 RBCN1416T13 4.20 0.00 4.60 343.0 5.10 146.0 0.0 0
14.00 RBCN1416T14 5.10 0.00 5.50 358.0 6.10 156.0 0.0 0
15.00 RBCN1416T15 6.10 0.00 6.50 347.0 7.10 179.0 0.0 0
16.00 RBCN1416T16 7.10 0.00 7.50 561.0 8.10 207.0 0.0 0
Trading Center