Rambus Inc $12.53

down -0.91


23/7/2014 04:36 PM  |  NASDAQ : RMBS  
Industries : Electronics / Semiconductor - Memory Chips
Last Trade: 12.53
Trade Time: Jul 23 04:36 PM Eastern Daylight Time
Change: -0.91 (-6.77 %)
Prev Close: 13.44
Open: 13.43
Bid: 12.53
Ask: 12.54
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 7%
Options:

Call Options: RMBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RMBS1416H1 11.95 0.45 11.50 189.0 11.65 245.0 3.0 3
2.00 RMBS1416H2 9.20 -1.30 10.50 168.0 10.65 331.0 20.0 34
3.00 RMBS1416H3 9.95 0.40 9.55 72.0 9.65 318.0 42.0 42
4.00 RMBS1416H4 8.95 0.40 8.55 92.0 8.65 311.0 43.0 43
5.00 RMBS1416H5 7.95 0.40 7.55 10.0 7.70 435.0 45.0 46
6.00 RMBS1416H6 6.95 0.40 6.55 82.0 6.70 521.0 10.0 43
7.00 RMBS1416H7 5.05 -0.50 5.55 60.0 5.70 545.0 3.0 3
8.00 RMBS1416H8 4.95 0.40 4.55 42.0 4.70 816.0 2.0 68
9.00 RMBS1416H9 3.95 0.40 3.55 88.0 3.70 810.0 12.0 130
10.00 RMBS1416H10 3.10 0.54 2.56 82.0 2.76 886.0 11.0 574
11.00 RMBS1416H11 1.67 0.00 1.58 67.0 1.80 467.0 75.0 859
12.00 RMBS1416H12 0.83 0.00 0.78 89.0 0.83 122.0 65.0 970
13.00 RMBS1416H13 0.37 0.00 0.29 314.0 0.32 52.0 218.0 2,242
14.00 RMBS1416H14 0.12 0.00 0.10 60.0 0.13 298.0 246.0 5,623
15.00 RMBS1416H15 0.05 0.00 0.03 642.0 0.05 331.0 149.0 2,499
16.00 RMBS1416H16 0.01 0.00 0.01 50.0 0.04 657.0 67.0 4,259
17.00 RMBS1416H17 0.02 -0.04 0.03 69.0 0.06 739.0 71.0 593
18.00 RMBS1416H18 0.04 0.00 0.04 10.0 0.04 31.0 10.0 15
19.00 RMBS1416H19 0.04 0.00 0.01 11.0 0.04 311.0 0.0 0
20.00 RMBS1416H20 0.03 0.00 0.01 269.0 0.03 271.0 0.0 0
21.00 RMBS1416H21 0.02 0.00 0.01 11.0 0.02 236.0 0.0 0
22.00 RMBS1416H22 0.02 0.00 0.01 11.0 0.02 872.0 0.0 0

Put Options: RMBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RMBS1416T1 0.02 0.00 0.00 0.0 0.02 1569.0 0.0 0
2.00 RMBS1416T2 0.02 0.00 0.00 0.0 0.02 1588.0 0.0 0
3.00 RMBS1416T3 0.02 0.00 0.01 10.0 0.02 1588.0 0.0 0
4.00 RMBS1416T4 0.03 0.01 0.03 11.0 0.02 173.0 1.0 1
5.00 RMBS1416T5 0.02 0.00 0.01 11.0 0.02 685.0 0.0 0
6.00 RMBS1416T6 0.02 0.00 0.01 11.0 0.02 685.0 0.0 0
7.00 RMBS1416T7 0.05 0.03 0.01 11.0 0.02 299.0 6.0 36
8.00 RMBS1416T8 0.05 0.03 0.03 1.0 0.02 919.0 52.0 244
9.00 RMBS1416T9 0.05 0.02 0.02 11.0 0.03 800.0 1.0 534
10.00 RMBS1416T10 0.30 0.25 0.01 1423.0 0.05 369.0 30.0 262
11.00 RMBS1416T11 0.01 -0.02 0.03 1085.0 0.07 250.0 9.0 609
12.00 RMBS1416T12 0.23 0.00 0.23 1.0 0.26 89.0 66.0 918
13.00 RMBS1416T13 0.69 0.00 0.71 133.0 0.75 50.0 60.0 1,113
14.00 RMBS1416T14 1.50 0.00 1.35 1048.0 1.56 79.0 16.0 837
15.00 RMBS1416T15 2.39 0.00 2.31 714.0 2.50 118.0 10.0 323
16.00 RMBS1416T16 2.58 -0.72 3.30 826.0 3.50 46.0 22.0 192
17.00 RMBS1416T17 4.30 0.00 4.30 856.0 4.50 402.0 0.0 0
18.00 RMBS1416T18 3.85 -1.45 5.30 783.0 5.50 499.0 3.0 2
19.00 RMBS1416T19 5.05 -1.25 6.30 472.0 6.45 10.0 6.0 12
20.00 RMBS1416T20 7.05 -0.30 7.35 162.0 7.50 100.0 33.0 56
21.00 RMBS1416T21 8.05 -0.25 8.30 490.0 8.45 10.0 57.0 0
22.00 RMBS1416T22 9.05 -0.30 9.35 25.0 9.50 2.0 1.0 5
Trading Center