Rambus Inc $12.19

down -0.22


2/9/2014 01:33 PM  |  NASDAQ : RMBS  
Industries : Electronics / Semiconductor - Memory Chips
Last Trade: 12.19
Trade Time: Sep 02 01:33 PM Eastern Daylight Time
Change: -0.22 (-1.77 %)
Prev Close: 12.41
Open: 12.41
Bid: 12.19
Ask: 12.20
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 27%
Options:

Call Options: RMBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 RMBS1420I5 7.30 0.00 7.15 122.0 7.30 598.0 0.0 0
6.00 RMBS1420I6 6.95 0.65 6.15 264.0 6.30 597.0 2.0 2
7.00 RMBS1420I7 5.30 0.00 5.15 609.0 5.30 735.0 0.0 0
8.00 RMBS1420I8 5.85 1.55 4.15 595.0 4.30 725.0 50.0 50
9.00 RMBS1420I9 3.30 0.00 3.15 447.0 3.30 756.0 0.0 0
10.00 RMBS1420I10 1.96 -0.32 2.13 835.0 2.32 600.0 49.0 200
11.00 RMBS1420I11 1.35 0.01 1.17 982.0 1.37 797.0 15.0 208
12.00 RMBS1420I12 0.52 -0.09 0.47 95.0 0.50 553.0 50.0 1,254
13.00 RMBS1420I13 0.11 -0.05 0.08 87.0 0.13 778.0 13.0 2,492
14.00 RMBS1420I14 0.04 0.03 0.01 167.0 0.06 805.0 2.0 1,557
15.00 RMBS1420I15 0.06 0.02 0.01 923.0 0.04 619.0 4.0 132
16.00 RMBS1420I16 0.08 0.05 0.01 11.0 0.02 157.0 6.0 6
17.00 RMBS1420I17 0.17 0.15 0.01 33.0 0.02 493.0 10.0 10
18.00 RMBS1420I18 0.09 0.07 0.01 11.0 0.02 444.0 3.0 3
19.00 RMBS1420I19 0.02 0.00 0.01 676.0 0.02 425.0 0.0 0
20.00 RMBS1420I20 0.02 0.00 0.01 851.0 0.02 529.0 0.0 0
21.00 RMBS1420I21 0.02 0.00 0.00 0.0 0.02 472.0 0.0 0
22.00 RMBS1420I22 0.02 0.00 0.00 0.0 0.02 489.0 0.0 0

Put Options: RMBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 RMBS1420U5 0.02 0.00 0.00 0.0 0.02 493.0 0.0 0
6.00 RMBS1420U6 0.02 0.00 0.00 0.0 0.02 451.0 0.0 0
7.00 RMBS1420U7 0.02 0.00 0.00 0.0 0.02 451.0 0.0 0
8.00 RMBS1420U8 0.02 0.00 0.01 116.0 0.02 517.0 0.0 0
9.00 RMBS1420U9 0.09 0.06 0.01 809.0 0.03 530.0 14.0 15
10.00 RMBS1420U10 0.06 0.02 0.01 235.0 0.04 699.0 10.0 131
11.00 RMBS1420U11 0.09 0.05 0.04 123.0 0.09 873.0 30.0 211
12.00 RMBS1420U12 0.24 0.05 0.22 195.0 0.25 51.0 45.0 722
13.00 RMBS1420U13 0.97 0.27 0.79 695.0 0.92 193.0 300.0 432
14.00 RMBS1420U14 1.65 0.00 1.72 482.0 1.92 809.0 1.0 57
15.00 RMBS1420U15 2.87 0.31 2.72 510.0 2.90 760.0 70.0 70
16.00 RMBS1420U16 3.55 0.00 3.70 777.0 3.85 425.0 0.0 0
17.00 RMBS1420U17 4.50 0.00 4.70 603.0 4.85 168.0 0.0 0
18.00 RMBS1420U18 5.50 0.00 5.70 113.0 5.85 193.0 0.0 0
19.00 RMBS1420U19 6.50 0.00 6.70 113.0 6.85 193.0 0.0 0
20.00 RMBS1420U20 7.50 0.00 7.70 103.0 7.85 183.0 0.0 0
21.00 RMBS1420U21 8.50 0.00 8.70 103.0 8.85 95.0 0.0 0
22.00 RMBS1420U22 9.50 0.00 9.70 103.0 9.85 95.0 0.0 0
Trading Center