Rubicon Technology Inc $8.51

down -0.29


23/7/2014 04:00 PM  |  NASDAQ : RBCN  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 8.51
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.29 (-3.30 %)
Prev Close: 8.80
Open: 8.57
Bid: 8.50
Ask: 8.51
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 10%
Options:

Call Options: RBCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBCN1416H1 7.50 0.00 7.20 338.0 7.90 415.0 0.0 0
2.00 RBCN1416H2 6.50 0.00 6.20 259.0 6.90 322.0 0.0 0
3.00 RBCN1416H3 5.50 0.00 5.20 301.0 5.80 242.0 0.0 0
4.00 RBCN1416H4 4.60 0.00 4.30 272.0 4.80 406.0 0.0 0
5.00 RBCN1416H5 3.60 0.00 3.30 409.0 3.80 654.0 0.0 0
6.00 RBCN1416H6 2.60 0.00 2.35 358.0 2.80 576.0 0.0 0
7.00 RBCN1416H7 1.75 0.00 1.50 437.0 1.85 489.0 106.0 60
8.00 RBCN1416H8 1.05 0.00 0.80 293.0 1.00 328.0 0.0 0
9.00 RBCN1416H9 0.40 -0.15 0.35 111.0 0.45 151.0 8.0 225
10.00 RBCN1416H10 0.20 -0.14 0.10 904.0 0.25 690.0 5.0 419
11.00 RBCN1416H11 0.10 0.05 0.05 50.0 0.25 1185.0 6.0 6
12.00 RBCN1416H12 0.15 -0.10 0.05 11.0 0.25 1314.0 6.0 6
13.00 RBCN1416H13 0.25 0.00 0.05 697.0 0.30 942.0 0.0 0
14.00 RBCN1416H14 0.30 0.00 0.00 0.0 0.25 737.0 0.0 0
15.00 RBCN1416H15 0.30 0.00 0.00 0.0 0.25 684.0 0.0 0
16.00 RBCN1416H16 0.25 0.00 0.00 0.0 0.25 884.0 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 0.25 902.0 0.0 0
2.00 RBCN1416T2 0.25 0.00 0.00 0.0 0.25 724.0 0.0 0
3.00 RBCN1416T3 0.25 0.00 0.00 0.0 0.25 678.0 0.0 0
4.00 RBCN1416T4 0.25 0.00 0.00 0.0 0.25 713.0 0.0 0
5.00 RBCN1416T5 0.25 0.00 0.00 0.0 0.30 761.0 0.0 0
6.00 RBCN1416T6 0.25 0.00 0.05 54.0 0.25 879.0 0.0 0
7.00 RBCN1416T7 0.05 0.00 0.10 171.0 0.20 205.0 0.0 0
8.00 RBCN1416T8 0.50 0.25 0.35 82.0 0.45 467.0 6.0 16
9.00 RBCN1416T9 0.85 0.15 0.85 220.0 1.00 290.0 3.0 19
10.00 RBCN1416T10 1.25 0.00 1.50 760.0 1.85 328.0 0.0 0
11.00 RBCN1416T11 2.10 0.00 2.30 764.0 2.85 583.0 0.0 0
12.00 RBCN1416T12 3.00 0.00 3.30 467.0 3.80 479.0 0.0 0
13.00 RBCN1416T13 3.90 0.00 4.20 495.0 4.80 413.0 0.0 0
14.00 RBCN1416T14 4.90 0.00 5.20 537.0 5.80 372.0 0.0 0
15.00 RBCN1416T15 5.90 0.00 6.10 741.0 6.90 706.0 0.0 0
16.00 RBCN1416T16 6.90 0.00 7.10 748.0 7.90 705.0 0.0 0
Trading Center