$5.05 -0.08 (-1.56%) Rubicon Technology Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 5.05
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.08 (-1.56%)
Prev Close: 5.13
Open: 5.15
Bid: 5.05
Ask: 5.06
Options:

Call Options: RBCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBCN1420L1 3.70 0.00 3.80 279.0 4.60 306.0 0.0 0
2.00 RBCN1420L2 2.60 0.00 0.90 307.0 4.50 220.0 0.0 0
3.00 RBCN1420L3 1.38 -0.42 1.85 55.0 2.40 136.0 1.0 34
4.00 RBCN1420L4 1.20 0.00 0.95 206.0 1.50 504.0 10.0 82
5.00 RBCN1420L5 0.40 -0.10 0.35 105.0 0.50 268.0 55.0 790
6.00 RBCN1420L6 0.05 -0.10 0.05 269.0 0.20 241.0 4.0 729
7.00 RBCN1420L7 0.05 0.00 0.05 10.0 0.10 114.0 10.0 572
8.00 RBCN1420L8 0.05 0.00 0.05 22.0 0.05 25.0 10.0 3,427
9.00 RBCN1420L9 0.22 -0.08 0.05 70.0 0.35 511.0 3.0 166
10.00 RBCN1420L10 0.15 -0.15 0.05 843.0 0.10 278.0 4.0 244
11.00 RBCN1420L11 0.23 -0.22 0.05 11.0 0.40 296.0 34.0 189
12.00 RBCN1420L12 0.05 -0.20 0.05 3199.0 0.30 464.0 5.0 59
13.00 RBCN1420L13 0.50 0.00 0.05 1295.0 0.40 299.0 0.0 0
14.00 RBCN1420L14 0.08 -0.37 0.05 11.0 0.40 305.0 14.0 360
15.00 RBCN1420L15 0.10 -0.20 0.05 1190.0 0.10 276.0 60.0 65
16.00 RBCN1420L16 0.45 0.00 0.05 11.0 0.40 303.0 0.0 0
17.00 RBCN1420L17 0.45 0.00 0.05 15.0 0.40 266.0 0.0 0
18.00 RBCN1420L18 0.45 0.00 0.05 11.0 0.40 319.0 0.0 0

Put Options: RBCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBCN1420X1 0.30 0.00 0.00 0.0 0.30 358.0 0.0 0
2.00 RBCN1420X2 0.20 -0.10 0.20 2.0 0.25 329.0 2.0 0
3.00 RBCN1420X3 0.23 -0.07 0.05 11.0 0.10 224.0 3.0 149
4.00 RBCN1420X4 0.10 0.00 0.05 32.0 0.20 1038.0 10.0 373
5.00 RBCN1420X5 0.10 -0.30 0.30 251.0 0.50 447.0 5.0 369
6.00 RBCN1420X6 1.92 1.02 0.80 621.0 1.30 381.0 28.0 377
7.00 RBCN1420X7 2.00 0.25 1.65 586.0 2.20 302.0 2.0 158
8.00 RBCN1420X8 2.45 -0.15 2.50 300.0 3.30 161.0 10.0 162
9.00 RBCN1420X9 2.65 -0.95 3.50 310.0 4.30 158.0 2.0 124
10.00 RBCN1420X10 5.50 0.90 4.50 137.0 5.30 54.0 25.0 26
11.00 RBCN1420X11 2.73 -2.77 3.60 382.0 8.20 154.0 1.0 1
12.00 RBCN1420X12 6.40 0.00 4.60 305.0 9.20 101.0 0.0 0
13.00 RBCN1420X13 5.60 0.00 5.50 431.0 10.20 91.0 0.0 0
14.00 RBCN1420X14 6.60 0.00 6.50 122.0 11.20 20.0 0.0 0
15.00 RBCN1420X15 6.40 -3.00 7.50 184.0 12.10 52.0 40.0 40
16.00 RBCN1420X16 8.60 0.00 8.50 198.0 13.20 30.0 0.0 0
17.00 RBCN1420X17 9.60 0.00 9.50 198.0 14.20 30.0 0.0 0
18.00 RBCN1420X18 12.00 0.00 11.90 278.0 13.70 70.0 0.0 0