$12.93 +0.30 (2.38%) Rambus Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 12.93
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.30 (2.38%)
Prev Close: 12.63
Open: 12.70
Bid: 12.93
Ask: 12.94
Options:

Call Options: RMBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 RMBS1420I5 6.75 0.00 7.45 320.0 7.95 50.0 0.0 0
6.00 RMBS1420I6 6.95 1.20 6.50 528.0 6.95 96.0 2.0 2
7.00 RMBS1420I7 4.75 0.00 5.45 165.0 5.95 52.0 0.0 0
8.00 RMBS1420I8 5.85 2.10 4.50 528.0 4.95 50.0 50.0 50
9.00 RMBS1420I9 2.76 0.00 3.50 616.0 3.95 311.0 0.0 0
10.00 RMBS1420I10 1.96 0.12 2.49 777.0 2.96 45.0 49.0 200
11.00 RMBS1420I11 1.81 0.58 1.89 99.0 1.94 58.0 175.0 158
12.00 RMBS1420I12 0.89 0.42 0.86 420.0 0.95 50.0 28.0 1,411
13.00 RMBS1420I13 0.07 0.01 0.06 26.0 0.10 204.0 144.0 2,836
14.00 RMBS1420I14 0.02 -0.01 0.02 93.0 0.06 510.0 2.0 1,570
15.00 RMBS1420I15 0.06 0.03 0.01 923.0 0.06 488.0 4.0 132
16.00 RMBS1420I16 0.08 0.05 0.01 11.0 0.06 369.0 6.0 6
17.00 RMBS1420I17 0.17 0.14 0.01 33.0 0.14 781.0 10.0 10
18.00 RMBS1420I18 0.01 0.00 0.01 11.0 0.06 369.0 3.0 3
19.00 RMBS1420I19 0.03 0.00 0.01 676.0 0.14 768.0 0.0 0
20.00 RMBS1420I20 0.03 0.00 0.01 851.0 0.14 768.0 0.0 0
21.00 RMBS1420I21 0.03 0.00 0.00 0.0 0.14 385.0 0.0 0
22.00 RMBS1420I22 0.03 0.00 0.00 0.0 0.14 386.0 0.0 0

Put Options: RMBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 RMBS1420U5 0.03 0.00 0.00 0.0 0.06 369.0 0.0 0
6.00 RMBS1420U6 0.03 0.00 0.00 0.0 0.14 365.0 0.0 0
7.00 RMBS1420U7 0.03 0.00 0.00 0.0 0.14 385.0 0.0 0
8.00 RMBS1420U8 0.03 0.00 0.01 116.0 0.14 797.0 0.0 0
9.00 RMBS1420U9 0.09 0.06 0.01 809.0 0.06 367.0 14.0 15
10.00 RMBS1420U10 0.06 0.03 0.01 235.0 0.03 10.0 10.0 131
11.00 RMBS1420U11 0.09 0.06 0.02 370.0 0.06 529.0 30.0 208
12.00 RMBS1420U12 0.04 0.03 0.01 83.0 0.09 28.0 43.0 898
13.00 RMBS1420U13 0.40 0.03 0.14 20.0 0.21 40.0 1.0 506
14.00 RMBS1420U14 1.19 -0.07 1.10 76.0 1.24 747.0 30.0 44
15.00 RMBS1420U15 2.87 0.53 2.09 10.0 2.24 925.0 70.0 70
16.00 RMBS1420U16 2.97 0.00 3.05 284.0 3.25 616.0 0.0 0
17.00 RMBS1420U17 3.80 0.00 4.00 222.0 4.25 500.0 0.0 0
18.00 RMBS1420U18 4.90 0.00 4.90 351.0 5.25 324.0 0.0 0
19.00 RMBS1420U19 5.95 0.00 5.75 291.0 6.25 264.0 0.0 0
20.00 RMBS1420U20 6.45 0.00 6.80 291.0 7.25 264.0 0.0 0
21.00 RMBS1420U21 7.40 0.00 7.40 280.0 8.25 253.0 0.0 0
22.00 RMBS1420U22 7.70 0.00 7.60 280.0 9.25 253.0 0.0 0