Rambus Inc $12.31

up +0.52


17/4/2014 08:10 PM  |  NASDAQ : RMBS  
Industries : Electronics / Semiconductor - Memory Chips
Last Trade: 12.31
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.52 (4.41 %)
Prev Close: 11.79
Open: 11.82
Bid: 12.31
Ask: 12.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RMBS Trend Analysis - it has outperformed the S&P 500 by 60%
Options:

Call Options: RMBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RMBS1419D1 8.75 -1.40 11.25 149.0 11.40 241.0 10.0 10
2.00 RMBS1419D2 7.70 -1.95 10.25 149.0 10.40 241.0 1.0 0
3.00 RMBS1419D3 6.70 -1.95 9.25 149.0 9.40 239.0 1.0 45
4.00 RMBS1419D4 5.70 -1.95 8.25 149.0 8.40 241.0 1.0 0
5.00 RMBS1419D5 4.65 -2.00 7.25 149.0 7.40 241.0 1.0 1
6.00 RMBS1419D6 3.65 -2.00 6.25 149.0 6.40 241.0 1.0 1
7.00 RMBS1419D7 2.94 -1.71 5.25 146.0 5.40 204.0 10.0 11
8.00 RMBS1419D8 3.55 -0.15 4.25 149.0 4.40 241.0 4.0 53
9.00 RMBS1419D9 3.48 0.83 3.25 225.0 3.40 257.0 12.0 261
10.00 RMBS1419D10 2.33 0.58 2.27 170.0 2.37 153.0 724.0 1,027
11.00 RMBS1419D11 1.33 0.64 1.29 72.0 1.35 43.0 1114.0 2,270
12.00 RMBS1419D12 0.31 0.27 0.30 27.0 0.37 150.0 5759.0 4,383
13.00 RMBS1419D13 0.02 -0.03 0.02 16.0 0.02 279.0 16.0 236
14.00 RMBS1419D14 0.02 0.00 0.01 15.0 0.02 201.0 9.0 9
15.00 RMBS1419D15 0.02 0.00 0.00 0.0 0.02 186.0 0.0 0
16.00 RMBS1419D16 0.02 0.00 0.00 0.0 0.02 186.0 0.0 0
17.00 RMBS1419D17 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
18.00 RMBS1419D18 0.02 0.00 0.00 0.0 0.02 186.0 0.0 0

Put Options: RMBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RMBS1419P1 0.02 0.00 0.00 0.0 0.02 176.0 0.0 0
2.00 RMBS1419P2 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
3.00 RMBS1419P3 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
4.00 RMBS1419P4 0.02 0.00 0.00 0.0 0.02 186.0 0.0 0
5.00 RMBS1419P5 0.02 0.00 0.01 11.0 0.02 221.0 0.0 0
6.00 RMBS1419P6 0.02 0.00 0.01 109.0 0.02 222.0 0.0 0
7.00 RMBS1419P7 0.05 0.03 0.01 11.0 0.02 208.0 41.0 39
8.00 RMBS1419P8 0.09 0.07 0.02 11.0 0.02 263.0 2.0 102
9.00 RMBS1419P9 0.02 0.00 0.01 20.0 0.02 199.0 30.0 626
10.00 RMBS1419P10 0.01 -0.01 0.02 40.0 0.01 93.0 20.0 1,432
11.00 RMBS1419P11 0.01 -0.02 0.01 50.0 0.02 311.0 20.0 459
12.00 RMBS1419P12 0.01 -0.38 0.01 40.0 0.02 72.0 3.0 87
13.00 RMBS1419P13 1.25 0.08 0.56 623.0 0.72 145.0 1.0 2
14.00 RMBS1419P14 2.16 0.00 1.57 570.0 1.75 370.0 0.0 0
15.00 RMBS1419P15 3.15 0.00 2.57 332.0 2.75 292.0 0.0 0
16.00 RMBS1419P16 4.15 0.00 3.60 239.0 3.75 162.0 0.0 0
17.00 RMBS1419P17 5.15 0.00 4.60 239.0 4.75 162.0 0.0 0
18.00 RMBS1419P18 6.15 0.00 5.60 239.0 5.75 162.0 0.0 0
Trading Center