Rambus Inc $12.13

down -0.10


28/7/2014 05:21 PM  |  NASDAQ : RMBS  
Industries : Electronics / Semiconductor - Memory Chips
Last Trade: 12.13
Trade Time: Jul 28 05:21 PM Eastern Daylight Time
Change: -0.10 (-0.82 %)
Prev Close: 12.23
Open: 12.23
Bid: 12.13
Ask: 12.14
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 4%
Options:

Call Options: RMBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RMBS1416H1 11.95 0.80 11.10 115.0 11.20 211.0 3.0 3
2.00 RMBS1416H2 9.20 -0.95 10.10 244.0 10.20 229.0 20.0 34
3.00 RMBS1416H3 9.95 0.75 9.10 252.0 9.20 232.0 42.0 42
4.00 RMBS1416H4 8.95 0.80 8.10 178.0 8.20 253.0 43.0 43
5.00 RMBS1416H5 7.95 0.80 7.10 275.0 7.20 189.0 45.0 46
6.00 RMBS1416H6 6.40 0.00 6.10 94.0 6.20 236.0 42.0 43
7.00 RMBS1416H7 5.05 -0.10 5.10 277.0 5.20 189.0 3.0 3
8.00 RMBS1416H8 4.95 0.80 4.10 561.0 4.20 537.0 2.0 68
9.00 RMBS1416H9 3.95 0.80 3.10 493.0 3.25 668.0 12.0 130
10.00 RMBS1416H10 3.10 0.92 2.11 563.0 2.24 618.0 11.0 574
11.00 RMBS1416H11 1.80 0.56 1.16 595.0 1.30 393.0 29.0 849
12.00 RMBS1416H12 0.49 -0.06 0.47 20.0 0.51 217.0 43.0 1,050
13.00 RMBS1416H13 0.14 -0.05 0.13 192.0 0.15 35.0 1146.0 2,476
14.00 RMBS1416H14 0.05 -0.02 0.03 25.0 0.06 472.0 28.0 5,583
15.00 RMBS1416H15 0.03 0.00 0.01 19.0 0.02 4.0 30.0 2,486
16.00 RMBS1416H16 0.02 0.00 0.01 10.0 0.04 1654.0 22.0 4,276
17.00 RMBS1416H17 0.02 -0.02 0.03 69.0 0.03 1654.0 71.0 593
18.00 RMBS1416H18 0.04 0.01 0.04 10.0 0.02 1654.0 10.0 15
19.00 RMBS1416H19 0.02 0.00 0.01 11.0 0.02 251.0 0.0 0
20.00 RMBS1416H20 0.02 0.00 0.01 269.0 0.02 262.0 0.0 0
21.00 RMBS1416H21 0.02 0.00 0.01 11.0 0.02 286.0 0.0 0
22.00 RMBS1416H22 0.02 0.00 0.01 11.0 0.02 274.0 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 1669.0 0.0 0
2.00 RMBS1416T2 0.02 0.00 0.00 0.0 0.02 1674.0 0.0 0
3.00 RMBS1416T3 0.02 0.00 0.01 10.0 0.02 1674.0 0.0 0
4.00 RMBS1416T4 0.03 0.01 0.03 11.0 0.02 1674.0 1.0 1
5.00 RMBS1416T5 0.02 0.00 0.01 11.0 0.02 1674.0 0.0 0
6.00 RMBS1416T6 0.02 0.00 0.01 11.0 0.02 838.0 0.0 0
7.00 RMBS1416T7 0.05 0.03 0.01 11.0 0.02 274.0 6.0 36
8.00 RMBS1416T8 0.05 0.03 0.03 1.0 0.02 724.0 52.0 244
9.00 RMBS1416T9 0.05 0.02 0.02 11.0 0.03 808.0 1.0 534
10.00 RMBS1416T10 0.30 0.25 0.01 1423.0 0.05 518.0 30.0 262
11.00 RMBS1416T11 0.06 0.00 0.06 513.0 0.10 230.0 20.0 629
12.00 RMBS1416T12 0.35 0.08 0.32 229.0 0.36 148.0 46.0 968
13.00 RMBS1416T13 1.04 0.14 0.91 870.0 1.05 402.0 14.0 1,162
14.00 RMBS1416T14 1.92 0.22 1.82 776.0 1.96 435.0 26.0 836
15.00 RMBS1416T15 2.68 0.00 2.81 136.0 2.93 169.0 51.0 322
16.00 RMBS1416T16 2.58 -1.12 3.80 575.0 3.90 59.0 22.0 192
17.00 RMBS1416T17 4.70 0.00 4.80 418.0 4.90 463.0 0.0 0
18.00 RMBS1416T18 3.85 -1.85 5.80 154.0 5.90 289.0 3.0 2
19.00 RMBS1416T19 5.05 -1.65 6.80 245.0 6.90 112.0 6.0 6
20.00 RMBS1416T20 7.05 -0.65 7.80 232.0 7.90 64.0 33.0 20
21.00 RMBS1416T21 8.05 -0.65 8.80 232.0 8.90 196.0 57.0 0
22.00 RMBS1416T22 9.05 -0.65 9.80 241.0 9.90 235.0 1.0 5
Trading Center