$10.28 +0.20 (1.98%) Rambus Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 10.28
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.20 (1.98%)
Prev Close: 10.08
Open: 10.16
Bid: 10.27
Ask: 10.28
Options:

Call Options: RMBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RMBS1422K3 7.00 0.00 7.25 58.0 7.40 51.0 0.0 0
4.00 RMBS1422K4 6.00 0.00 6.25 271.0 6.50 718.0 0.0 0
5.00 RMBS1422K5 5.00 0.00 5.25 125.0 5.45 302.0 0.0 0
6.00 RMBS1422K6 7.70 3.70 4.25 84.0 4.50 508.0 10.0 11
7.00 RMBS1422K7 5.15 2.17 3.20 360.0 3.55 488.0 1.0 1
8.00 RMBS1422K8 4.85 2.85 2.27 98.0 2.59 247.0 1.0 2
9.00 RMBS1422K9 1.29 0.00 1.40 140.0 1.61 486.0 5.0 57
10.00 RMBS1422K10 1.00 0.42 0.70 75.0 0.76 1.0 102.0 424
11.00 RMBS1422K11 0.42 0.22 0.26 114.0 0.30 29.0 91.0 916
12.00 RMBS1422K12 0.10 0.02 0.07 272.0 0.14 507.0 53.0 2,565
13.00 RMBS1422K13 0.03 -0.04 0.03 20.0 0.09 202.0 10.0 7,783
14.00 RMBS1422K14 0.02 0.00 0.01 45.0 0.05 348.0 4.0 3,712
15.00 RMBS1422K15 0.07 0.00 0.08 2.0 0.07 835.0 4.0 1,290
16.00 RMBS1422K16 0.05 0.00 0.05 5.0 0.06 921.0 5.0 388
17.00 RMBS1422K17 0.10 0.04 0.01 830.0 0.07 903.0 20.0 147
18.00 RMBS1422K18 0.10 0.05 0.01 1475.0 0.05 944.0 20.0 182
19.00 RMBS1422K19 0.20 0.16 0.01 2.0 0.04 577.0 24.0 67
20.00 RMBS1422K20 0.25 0.21 0.02 11.0 0.03 750.0 100.0 100
21.00 RMBS1422K21 0.03 0.00 0.02 11.0 0.03 414.0 0.0 0
22.00 RMBS1422K22 0.02 0.00 0.01 11.0 0.02 393.0 0.0 0

Put Options: RMBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RMBS1422W3 0.02 0.00 0.01 26.0 0.02 350.0 0.0 0
4.00 RMBS1422W4 0.02 0.00 0.01 26.0 0.02 452.0 0.0 0
5.00 RMBS1422W5 0.02 0.00 0.01 11.0 0.02 99.0 0.0 0
6.00 RMBS1422W6 0.05 0.00 0.01 5.0 0.04 859.0 0.0 0
7.00 RMBS1422W7 0.02 -0.07 0.01 90.0 0.07 892.0 1.0 4
8.00 RMBS1422W8 0.07 0.00 0.02 536.0 0.10 1743.0 15.0 18
9.00 RMBS1422W9 0.21 0.00 0.09 1512.0 0.15 99.0 1.0 68
10.00 RMBS1422W10 0.35 -0.13 0.32 1204.0 0.41 106.0 19.0 1,352
11.00 RMBS1422W11 0.92 -0.29 0.85 894.0 1.01 389.0 21.0 1,111
12.00 RMBS1422W12 2.05 0.00 1.51 816.0 1.79 69.0 56.0 1,576
13.00 RMBS1422W13 2.58 -0.13 2.45 628.0 2.77 120.0 507.0 971
14.00 RMBS1422W14 3.55 -0.20 3.50 334.0 3.80 122.0 30.0 285
15.00 RMBS1422W15 4.85 0.00 4.50 720.0 4.75 153.0 20.0 114
16.00 RMBS1422W16 2.87 -2.88 5.50 412.0 5.75 338.0 1.0 1
17.00 RMBS1422W17 6.75 0.00 6.50 448.0 6.80 191.0 0.0 0
18.00 RMBS1422W18 7.75 0.00 7.50 230.0 7.75 99.0 0.0 0
19.00 RMBS1422W19 8.75 0.00 8.50 230.0 8.75 123.0 0.0 0
20.00 RMBS1422W20 9.75 0.00 9.50 230.0 9.75 226.0 0.0 0
21.00 RMBS1422W21 10.75 0.00 10.50 194.0 10.75 156.0 0.0 0
22.00 RMBS1422W22 7.75 -4.00 11.50 210.0 11.75 232.0 25.0 25