$5.32 +0.12 (2.31%) Rubicon Technology Inc - NASDAQ

Sep. 17, 2014 | 04:00 PM
Last Trade: 5.32
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.12 (2.31%)
Prev Close: 5.20
Open: 5.19
Bid: 5.31
Ask: 5.32
Options:

Call Options: RBCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBCN1420I1 4.10 0.00 4.00 1334.0 4.70 1161.0 0.0 0
2.00 RBCN1420I2 3.10 0.00 3.00 1388.0 3.70 1368.0 0.0 0
3.00 RBCN1420I3 5.00 2.85 2.05 788.0 2.65 1115.0 1.0 0
4.00 RBCN1420I4 2.10 0.95 1.20 271.0 1.55 1216.0 26.0 26
5.00 RBCN1420I5 0.30 -0.10 0.20 1288.0 0.55 1462.0 10.0 45
6.00 RBCN1420I6 0.20 0.15 0.05 40.0 0.25 2091.0 15.0 146
7.00 RBCN1420I7 0.09 -0.01 0.05 5.0 0.10 980.0 10.0 608
8.00 RBCN1420I8 0.06 -0.19 0.05 132.0 0.25 1181.0 10.0 277
9.00 RBCN1420I9 0.05 -0.15 0.05 4.0 0.20 1454.0 10.0 1,200
10.00 RBCN1420I10 0.16 -0.09 0.05 692.0 0.25 1638.0 20.0 1,299
11.00 RBCN1420I11 0.30 0.05 0.05 1117.0 0.25 1513.0 30.0 524
12.00 RBCN1420I12 0.15 -0.10 0.05 115.0 0.25 1584.0 85.0 129
13.00 RBCN1420I13 0.05 -0.20 0.05 331.0 0.25 1492.0 4.0 14
14.00 RBCN1420I14 0.18 -0.07 0.05 11.0 0.25 1521.0 16.0 88
15.00 RBCN1420I15 0.40 0.15 0.05 18.0 0.25 1741.0 2.0 128
16.00 RBCN1420I16 0.40 0.15 0.15 15.0 0.25 1571.0 20.0 20
17.00 RBCN1420I17 0.35 0.10 0.05 95.0 0.25 1167.0 28.0 42
18.00 RBCN1420I18 0.35 0.10 0.05 11.0 0.25 1254.0 37.0 91
19.00 RBCN1420I19 0.25 0.00 0.05 623.0 0.25 917.0 0.0 0
20.00 RBCN1420I20 0.40 0.35 0.05 11.0 0.05 2.0 2.0 121

Put Options: RBCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RBCN1420U1 0.25 0.00 0.00 0.0 0.25 841.0 0.0 0
2.00 RBCN1420U2 0.25 0.00 0.00 0.0 0.25 443.0 0.0 0
3.00 RBCN1420U3 0.25 0.00 0.00 0.0 0.20 459.0 0.0 0
4.00 RBCN1420U4 0.25 0.00 0.00 0.0 0.20 529.0 0.0 0
5.00 RBCN1420U5 0.15 -0.05 0.15 10.0 0.10 649.0 10.0 319
6.00 RBCN1420U6 0.80 0.00 0.50 1363.0 0.80 595.0 5.0 260
7.00 RBCN1420U7 1.15 -0.35 1.45 1248.0 1.80 570.0 10.0 19
8.00 RBCN1420U8 1.75 -0.65 2.30 1470.0 2.90 1203.0 10.0 58
9.00 RBCN1420U9 1.15 -2.25 3.30 623.0 4.00 486.0 4.0 522
10.00 RBCN1420U10 2.90 -1.50 4.30 628.0 5.00 1108.0 1.0 27
11.00 RBCN1420U11 2.34 -2.96 5.20 1108.0 6.10 1108.0 1.0 5
12.00 RBCN1420U12 3.50 -2.80 6.20 1108.0 6.90 1108.0 10.0 12
13.00 RBCN1420U13 2.05 -5.25 7.20 1097.0 8.10 617.0 1.0 14
14.00 RBCN1420U14 8.30 0.00 8.20 683.0 9.10 836.0 0.0 0
15.00 RBCN1420U15 4.90 -4.40 9.20 1067.0 10.10 1067.0 10.0 10
16.00 RBCN1420U16 10.10 0.00 10.10 659.0 11.20 594.0 0.0 0
17.00 RBCN1420U17 4.80 -6.20 10.90 659.0 12.30 205.0 11.0 11
18.00 RBCN1420U18 7.40 -4.60 12.10 1534.0 13.10 1347.0 11.0 11
19.00 RBCN1420U19 13.00 0.00 12.90 622.0 14.30 532.0 0.0 0
20.00 RBCN1420U20 14.00 0.00 14.10 1539.0 15.10 937.0 0.0 0