Rambus Inc $12.49

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : RMBS  
Industries : Electronics / Semiconductor - Memory Chips
Last Trade: 12.49
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 12.49
Open: 12.33
Bid: 12.00
Ask: 13.00
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 88%
Options:

Call Options: RMBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RMBS1417E1 11.60 0.20 11.40 80.0 11.55 60.0 5.0 5
2.00 RMBS1417E2 7.70 -2.35 10.05 11.0 10.85 11.0 1.0 15
3.00 RMBS1417E3 7.55 -1.80 9.35 1.0 9.55 1.0 5.0 40
4.00 RMBS1417E4 6.90 -1.50 8.40 50.0 8.55 50.0 23.0 45
5.00 RMBS1417E5 5.45 -1.90 7.35 1.0 7.55 50.0 12.0 134
6.00 RMBS1417E6 4.90 -1.45 6.35 1.0 6.55 50.0 35.0 186
7.00 RMBS1417E7 2.96 -2.44 5.40 716.0 5.55 59.0 82.0 106
8.00 RMBS1417E8 4.35 -0.05 4.40 832.0 4.55 145.0 82.0 172
9.00 RMBS1417E9 3.50 0.00 3.40 836.0 3.55 59.0 10.0 1,092
10.00 RMBS1417E10 2.45 0.00 2.46 125.0 2.53 53.0 21.0 2,336
11.00 RMBS1417E11 1.47 0.00 1.51 557.0 1.59 53.0 99.0 2,019
12.00 RMBS1417E12 0.75 0.00 0.75 253.0 0.80 182.0 77.0 3,903
13.00 RMBS1417E13 0.31 0.00 0.26 345.0 0.30 142.0 117.0 3,039
14.00 RMBS1417E14 0.11 0.00 0.07 597.0 0.10 223.0 97.0 845
15.00 RMBS1417E15 0.05 0.03 0.02 716.0 0.06 868.0 10.0 427
16.00 RMBS1417E16 0.01 -0.03 0.02 324.0 0.04 812.0 3.0 3
17.00 RMBS1417E17 0.03 0.00 0.01 100.0 0.03 812.0 0.0 0
18.00 RMBS1417E18 0.03 0.00 0.00 0.0 0.03 822.0 0.0 0
19.00 RMBS1417E19 0.02 0.00 0.00 0.0 0.02 814.0 0.0 0
20.00 RMBS1417E20 0.02 0.00 0.00 0.0 0.02 819.0 0.0 0

Put Options: RMBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 RMBS1417Q1 0.02 0.00 0.00 0.0 0.02 822.0 0.0 0
2.00 RMBS1417Q2 0.02 0.00 0.01 11.0 0.02 822.0 0.0 0
3.00 RMBS1417Q3 0.02 0.00 0.01 11.0 0.02 822.0 0.0 0
4.00 RMBS1417Q4 0.03 0.01 0.02 11.0 0.02 112.0 25.0 25
5.00 RMBS1417Q5 0.02 0.00 0.02 30.0 0.02 822.0 0.0 0
6.00 RMBS1417Q6 0.04 0.02 0.05 11.0 0.02 803.0 6.0 6
7.00 RMBS1417Q7 0.03 0.01 0.05 11.0 0.02 822.0 2.0 115
8.00 RMBS1417Q8 0.02 0.00 0.02 11.0 0.02 816.0 4.0 782
9.00 RMBS1417Q9 0.02 -0.02 0.01 27.0 0.04 810.0 6.0 866
10.00 RMBS1417Q10 0.06 0.04 0.02 802.0 0.06 450.0 5.0 590
11.00 RMBS1417Q11 0.10 0.00 0.08 421.0 0.10 232.0 47.0 1,473
12.00 RMBS1417Q12 0.33 0.00 0.28 342.0 0.31 122.0 40.0 573
13.00 RMBS1417Q13 0.88 0.10 0.78 199.0 0.83 193.0 91.0 67
14.00 RMBS1417Q14 1.84 0.29 1.55 590.0 1.69 552.0 1.0 1
15.00 RMBS1417Q15 2.70 0.22 2.48 713.0 2.68 357.0 40.0 73
16.00 RMBS1417Q16 6.25 2.75 3.50 96.0 3.65 392.0 40.0 10
17.00 RMBS1417Q17 4.40 -0.05 4.45 237.0 4.65 902.0 10.0 10
18.00 RMBS1417Q18 6.50 1.05 5.45 50.0 5.65 312.0 5.0 5
19.00 RMBS1417Q19 6.45 0.00 6.45 40.0 6.60 40.0 0.0 0
20.00 RMBS1417Q20 7.45 0.00 7.45 50.0 7.60 40.0 0.0 0
Trading Center