$11.85 -0.01 (-0.04%) Rambus Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 11.85
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.01 (-0.04%)
Prev Close: 11.86
Open: 11.90
Bid: 11.85
Ask: 11.86
Options:

Call Options: RMBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RMBS1420L3 8.80 0.00 8.75 144.0 8.95 144.0 0.0 0
4.00 RMBS1420L4 7.75 0.00 7.75 144.0 7.95 144.0 0.0 0
5.00 RMBS1420L5 6.75 0.00 6.75 212.0 6.95 207.0 0.0 0
6.00 RMBS1420L6 5.75 0.00 5.80 84.0 5.95 510.0 0.0 0
7.00 RMBS1420L7 4.75 0.00 4.80 564.0 5.00 589.0 0.0 0
8.00 RMBS1420L8 3.75 0.00 3.80 506.0 4.00 208.0 0.0 0
9.00 RMBS1420L9 2.77 0.00 2.85 26.0 3.05 658.0 0.0 0
10.00 RMBS1420L10 1.65 -0.13 1.86 114.0 2.08 708.0 55.0 58
11.00 RMBS1420L11 1.01 0.00 0.94 124.0 1.13 828.0 3.0 519
12.00 RMBS1420L12 0.40 0.06 0.32 92.0 0.36 102.0 621.0 3,689
13.00 RMBS1420L13 0.09 0.00 0.07 165.0 0.11 341.0 25.0 1,742
14.00 RMBS1420L14 0.04 0.02 0.01 40.0 0.06 1136.0 18.0 129
15.00 RMBS1420L15 0.15 0.14 0.01 20.0 0.04 1102.0 2.0 2
16.00 RMBS1420L16 0.03 0.00 0.00 0.0 0.03 617.0 0.0 0
17.00 RMBS1420L17 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
18.00 RMBS1420L18 0.02 0.00 0.00 0.0 0.02 222.0 0.0 0
19.00 RMBS1420L19 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0

Put Options: RMBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RMBS1420X3 0.02 0.00 0.00 0.0 0.02 551.0 0.0 0
4.00 RMBS1420X4 0.02 0.00 0.00 0.0 0.02 566.0 0.0 0
5.00 RMBS1420X5 0.02 0.00 0.00 0.0 0.02 498.0 0.0 0
6.00 RMBS1420X6 0.02 0.00 0.00 0.0 0.02 551.0 0.0 0
7.00 RMBS1420X7 0.02 0.00 0.02 355.0 0.02 488.0 0.0 0
8.00 RMBS1420X8 0.03 0.00 0.01 358.0 0.03 636.0 0.0 0
9.00 RMBS1420X9 0.20 0.14 0.02 66.0 0.05 694.0 10.0 33
10.00 RMBS1420X10 0.02 0.00 0.02 187.0 0.08 743.0 0.0 0
11.00 RMBS1420X11 0.18 0.06 0.12 249.0 0.15 87.0 16.0 272
12.00 RMBS1420X12 0.59 0.00 0.45 212.0 0.52 97.0 50.0 450
13.00 RMBS1420X13 1.24 0.00 1.07 780.0 1.29 491.0 100.0 100
14.00 RMBS1420X14 2.73 0.65 1.99 771.0 2.19 193.0 10.0 19
15.00 RMBS1420X15 3.10 0.00 2.97 592.0 3.15 28.0 0.0 0
16.00 RMBS1420X16 4.10 0.00 4.05 526.0 4.20 280.0 0.0 0
17.00 RMBS1420X17 5.05 0.00 5.00 249.0 5.20 190.0 0.0 0
18.00 RMBS1420X18 6.05 0.00 6.05 190.0 6.25 212.0 0.0 0
19.00 RMBS1420X19 7.05 0.00 7.05 216.0 7.25 189.0 0.0 0