Rambus Inc $11.77

down -0.13


22/8/2014 10:40 AM  |  NASDAQ : RMBS  
Industries : Electronics / Semiconductor - Memory Chips
Last Trade: 11.77
Trade Time: Aug 22 10:40 AM Eastern Daylight Time
Change: -0.13 (-1.05 %)
Prev Close: 11.89
Open: 11.83
Bid: 11.76
Ask: 11.77
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 19%
Options:

Call Options: RMBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 RMBS1420I5 6.85 0.00 6.70 304.0 6.85 219.0 0.0 0
6.00 RMBS1420I6 6.95 1.10 5.70 314.0 5.85 399.0 2.0 2
7.00 RMBS1420I7 4.85 0.00 4.70 568.0 4.85 522.0 0.0 0
8.00 RMBS1420I8 5.85 2.00 3.70 616.0 3.85 455.0 50.0 50
9.00 RMBS1420I9 2.82 0.00 2.65 809.0 2.87 577.0 0.0 0
10.00 RMBS1420I10 1.96 0.12 1.68 611.0 1.89 364.0 49.0 200
11.00 RMBS1420I11 1.05 0.00 0.90 198.0 0.98 56.0 15.0 207
12.00 RMBS1420I12 0.39 0.00 0.31 10.0 0.35 203.0 19.0 1,216
13.00 RMBS1420I13 0.09 0.00 0.07 77.0 0.14 439.0 116.0 1,945
14.00 RMBS1420I14 0.05 0.04 0.01 235.0 0.06 889.0 4.0 1,535
15.00 RMBS1420I15 0.06 0.02 0.01 923.0 0.03 144.0 4.0 132
16.00 RMBS1420I16 0.08 0.05 0.01 11.0 0.03 213.0 6.0 6
17.00 RMBS1420I17 0.17 0.14 0.01 33.0 0.03 309.0 10.0 10
18.00 RMBS1420I18 0.09 0.06 0.01 11.0 0.02 98.0 3.0 3
19.00 RMBS1420I19 0.02 0.00 0.01 676.0 0.02 156.0 0.0 0
20.00 RMBS1420I20 0.02 0.00 0.01 851.0 0.02 238.0 0.0 0
21.00 RMBS1420I21 0.02 0.00 0.00 0.0 0.02 238.0 0.0 0
22.00 RMBS1420I22 0.02 0.00 0.00 0.0 0.02 248.0 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 0.02 220.0 0.0 0
6.00 RMBS1420U6 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
7.00 RMBS1420U7 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
8.00 RMBS1420U8 0.03 0.00 0.01 116.0 0.03 278.0 0.0 0
9.00 RMBS1420U9 0.09 0.05 0.01 809.0 0.05 354.0 14.0 15
10.00 RMBS1420U10 0.06 0.03 0.01 479.0 0.07 940.0 10.0 131
11.00 RMBS1420U11 0.20 0.05 0.16 30.0 0.19 242.0 5.0 210
12.00 RMBS1420U12 0.46 -0.02 0.53 89.0 0.58 191.0 50.0 622
13.00 RMBS1420U13 1.31 0.17 1.25 145.0 1.47 880.0 15.0 134
14.00 RMBS1420U14 2.27 0.19 2.17 281.0 2.39 665.0 20.0 58
15.00 RMBS1420U15 2.87 -0.18 3.15 593.0 3.35 731.0 70.0 70
16.00 RMBS1420U16 4.05 0.00 4.15 544.0 4.35 742.0 0.0 0
17.00 RMBS1420U17 5.05 0.00 5.15 316.0 5.35 382.0 0.0 0
18.00 RMBS1420U18 6.05 0.00 6.15 277.0 6.30 102.0 0.0 0
19.00 RMBS1420U19 7.05 0.00 7.15 218.0 7.35 57.0 0.0 0
20.00 RMBS1420U20 8.05 0.00 8.15 40.0 8.30 80.0 0.0 0
21.00 RMBS1420U21 9.05 0.00 9.15 40.0 9.30 80.0 0.0 0
22.00 RMBS1420U22 10.05 0.00 10.15 40.0 10.30 80.0 0.0 0
Trading Center