RAMBUS $7.80

down -0.22


22/5/2013 04:22 PM  |  NASDAQ : RMBS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 7.80
Trade Time: May 22 4:04 PM Eastern Daylight Time
Change: -0.22 (-2.74 %)
Prev Close: 8.02
Open: 8.01
Bid: 7.80
Ask: 8.08
12 Mo. Price Change : 78% - RMBS has outperformed the S&P 500 by 53%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: RMBS

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 RMBS1318E0.5 7.49 0.00 7.45 20 7.50 20 0 0
1.00 RMBS1318E1 0.00 0.00 5.00 46 7.05 46 0 0
1.50 RMBS1318E1.5 0.00 0.00 4.10 67 8.85 36 0 0
2.00 RMBS1318E2 3.55 0.00 5.95 20 6.00 20 0 0
2.50 RMBS1318E2.5 3.25 0.00 5.45 20 5.50 20 0 0
3.00 RMBS1318E3 5.00 0.00 4.95 66 5.00 125 0 0
3.50 RMBS1318E3.5 0.00 0.00 4.40 93 4.55 57 0 0
4.00 RMBS1318E4 3.50 0.00 3.95 77 4.00 125 0 0
4.50 RMBS1318E4.5 3.50 0.00 3.45 77 3.50 140 0 0
5.00 RMBS1318E5 2.95 0.00 2.96 20 2.99 20 0 0
5.50 RMBS1318E5.5 2.47 0.00 2.45 20 2.49 20 0 0
6.00 RMBS1318E6 1.98 0.00 1.95 20 1.99 57 0 0
7.00 RMBS1318E7 0.97 0.00 0.96 38 0.97 36 0 0
8.00 RMBS1318E8 0.01 0.00 0.00 0 0.01 59 0 2,703
9.00 RMBS1318E9 0.04 0.00 0.00 0 0.01 121 0 1,137
10.00 RMBS1318E10 0.04 0.00 0.00 0 0.01 81 0 351
11.00 RMBS1318E11 0.00 0.00 0.00 0 0.03 863 0 0
12.00 RMBS1318E12 0.00 0.00 0.00 0 0.03 863 0 0

Put Options: RMBS

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 RMBS1318Q0.5 0.00 0.00 0.00 0 0.03 868 0 0
1.00 RMBS1318Q1 0.00 0.00 0.00 0 0.03 323 0 0
1.50 RMBS1318Q1.5 0.00 0.00 0.00 0 0.03 800 0 0
2.00 RMBS1318Q2 0.00 0.00 0.00 0 0.03 776 0 0
2.50 RMBS1318Q2.5 0.00 0.00 0.00 0 0.03 817 0 0
3.00 RMBS1318Q3 0.00 0.00 0.00 0 0.03 771 0 0
3.50 RMBS1318Q3.5 0.21 0.00 0.00 0 0.01 67 0 30
4.00 RMBS1318Q4 0.02 0.00 0.00 0 0.01 127 0 348
4.50 RMBS1318Q4.5 0.02 0.00 0.00 0 0.01 127 0 858
5.00 RMBS1318Q5 0.02 0.00 0.00 0 0.01 120 0 675
5.50 RMBS1318Q5.5 0.01 0.00 0.00 0 0.01 121 0 568
6.00 RMBS1318Q6 0.02 0.00 0.00 0 0.01 115 0 813
7.00 RMBS1318Q7 0.02 0.00 0.00 0 0.01 165 0 877
8.00 RMBS1318Q8 0.03 0.00 0.00 0 0.04 69 0 0
9.00 RMBS1318Q9 1.10 0.00 1.00 11 1.05 43 0 0
10.00 RMBS1318Q10 1.89 0.00 2.01 20 2.05 20 0 0
11.00 RMBS1318Q11 0.00 0.00 2.94 109 3.10 83 0 0
12.00 RMBS1318Q12 0.00 0.00 3.95 94 4.10 73 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center