Rambus Inc (RMBS)
| As of May 17 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| RMBS 130518C00000500 |
C |
05/18/13 |
0.5 |
7.45 |
7.50 |
| RMBS 130518C00001000 |
C |
05/18/13 |
1.0 |
5.00 |
7.05 |
| RMBS 130518C00001500 |
C |
05/18/13 |
1.5 |
4.10 |
8.85 |
| RMBS 130518C00002000 |
C |
05/18/13 |
2.0 |
5.95 |
6.00 |
| RMBS 130518C00002500 |
C |
05/18/13 |
2.5 |
5.45 |
5.50 |
| RMBS 130518C00003000 |
C |
05/18/13 |
3.0 |
4.95 |
5.00 |
| RMBS 130518C00003500 |
C |
05/18/13 |
3.5 |
4.40 |
4.55 |
| RMBS 130518C00004000 |
C |
05/18/13 |
4.0 |
3.95 |
4.00 |
| RMBS 130518C00004500 |
C |
05/18/13 |
4.5 |
3.45 |
3.50 |
| RMBS 130518C00005000 |
C |
05/18/13 |
5.0 |
2.96 |
2.99 |
| RMBS 130518C00005500 |
C |
05/18/13 |
5.5 |
2.45 |
2.49 |
| RMBS 130518C00006000 |
C |
05/18/13 |
6.0 |
1.95 |
1.99 |
| RMBS 130518C00007000 |
C |
05/18/13 |
7.0 |
0.96 |
0.97 |
| RMBS 130518C00008000 |
C |
05/18/13 |
8.0 |
0.00 |
0.01 |
| RMBS 130518C00009000 |
C |
05/18/13 |
9.0 |
0.00 |
0.01 |
| RMBS 130518C00010000 |
C |
05/18/13 |
10.0 |
0.00 |
0.01 |
| RMBS 130518C00011000 |
C |
05/18/13 |
11.0 |
0.00 |
0.03 |
| RMBS 130518C00012000 |
C |
05/18/13 |
12.0 |
0.00 |
0.03 |
| RMBS 130518P00000500 |
P |
05/18/13 |
0.5 |
0.00 |
0.03 |
| RMBS 130518P00001000 |
P |
05/18/13 |
1.0 |
0.00 |
0.03 |
| RMBS 130518P00001500 |
P |
05/18/13 |
1.5 |
0.00 |
0.03 |
| RMBS 130518P00002000 |
P |
05/18/13 |
2.0 |
0.00 |
0.03 |
| RMBS 130518P00002500 |
P |
05/18/13 |
2.5 |
0.00 |
0.03 |
| RMBS 130518P00003000 |
P |
05/18/13 |
3.0 |
0.00 |
0.03 |
| RMBS 130518P00003500 |
P |
05/18/13 |
3.5 |
0.00 |
0.01 |
| RMBS 130518P00004000 |
P |
05/18/13 |
4.0 |
0.00 |
0.01 |
| RMBS 130518P00004500 |
P |
05/18/13 |
4.5 |
0.00 |
0.01 |
| RMBS 130518P00005000 |
P |
05/18/13 |
5.0 |
0.00 |
0.01 |
| RMBS 130518P00005500 |
P |
05/18/13 |
5.5 |
0.00 |
0.01 |
| RMBS 130518P00006000 |
P |
05/18/13 |
6.0 |
0.00 |
0.01 |
| RMBS 130518P00007000 |
P |
05/18/13 |
7.0 |
0.00 |
0.01 |
| RMBS 130518P00008000 |
P |
05/18/13 |
8.0 |
0.00 |
0.04 |
| RMBS 130518P00009000 |
P |
05/18/13 |
9.0 |
1.00 |
1.05 |
| RMBS 130518P00010000 |
P |
05/18/13 |
10.0 |
2.01 |
2.05 |
| RMBS 130518P00011000 |
P |
05/18/13 |
11.0 |
2.94 |
3.10 |
| RMBS 130518P00012000 |
P |
05/18/13 |
12.0 |
3.95 |
4.10 |
| RMBS 130622C00001000 |
C |
06/22/13 |
1.0 |
6.70 |
8.35 |
| RMBS 130622C00002000 |
C |
06/22/13 |
2.0 |
4.60 |
6.55 |
| RMBS 130622C00003000 |
C |
06/22/13 |
3.0 |
4.90 |
5.05 |
| RMBS 130622C00004000 |
C |
06/22/13 |
4.0 |
3.95 |
4.05 |
| RMBS 130622C00005000 |
C |
06/22/13 |
5.0 |
2.96 |
3.05 |
| RMBS 130622C00006000 |
C |
06/22/13 |
6.0 |
2.00 |
2.03 |
| RMBS 130622C00007000 |
C |
06/22/13 |
7.0 |
1.07 |
1.10 |
| RMBS 130622C00008000 |
C |
06/22/13 |
8.0 |
0.39 |
0.42 |
| RMBS 130622C00009000 |
C |
06/22/13 |
9.0 |
0.11 |
0.12 |
| RMBS 130622C00010000 |
C |
06/22/13 |
10.0 |
0.04 |
0.05 |
| RMBS 130622C00011000 |
C |
06/22/13 |
11.0 |
0.00 |
0.07 |
| RMBS 130622C00012000 |
C |
06/22/13 |
12.0 |
0.00 |
0.07 |
| RMBS 130622P00001000 |
P |
06/22/13 |
1.0 |
0.00 |
0.03 |
| RMBS 130622P00002000 |
P |
06/22/13 |
2.0 |
0.00 |
0.03 |
| RMBS 130622P00003000 |
P |
06/22/13 |
3.0 |
0.00 |
0.04 |
| RMBS 130622P00004000 |
P |
06/22/13 |
4.0 |
0.00 |
0.05 |
| RMBS 130622P00005000 |
P |
06/22/13 |
5.0 |
0.00 |
0.03 |
| RMBS 130622P00006000 |
P |
06/22/13 |
6.0 |
0.03 |
0.04 |
| RMBS 130622P00007000 |
P |
06/22/13 |
7.0 |
0.11 |
0.12 |
| RMBS 130622P00008000 |
P |
06/22/13 |
8.0 |
0.42 |
0.44 |
| RMBS 130622P00009000 |
P |
06/22/13 |
9.0 |
1.13 |
1.17 |
| RMBS 130622P00010000 |
P |
06/22/13 |
10.0 |
2.05 |
2.10 |
| RMBS 130622P00011000 |
P |
06/22/13 |
11.0 |
2.87 |
3.20 |
| RMBS 130622P00012000 |
P |
06/22/13 |
12.0 |
3.85 |
4.20 |
| RMBS 130817C00000500 |
C |
08/17/13 |
0.5 |
7.40 |
7.50 |
| RMBS 130817C00001000 |
C |
08/17/13 |
1.0 |
6.90 |
7.10 |
| RMBS 130817C00001500 |
C |
08/17/13 |
1.5 |
6.40 |
6.60 |
| RMBS 130817C00002000 |
C |
08/17/13 |
2.0 |
5.85 |
6.10 |
| RMBS 130817C00002500 |
C |
08/17/13 |
2.5 |
5.35 |
7.90 |
| RMBS 130817C00003000 |
C |
08/17/13 |
3.0 |
4.85 |
5.20 |
| RMBS 130817C00003500 |
C |
08/17/13 |
3.5 |
4.35 |
4.70 |
| RMBS 130817C00004000 |
C |
08/17/13 |
4.0 |
3.85 |
4.25 |
| RMBS 130817C00004500 |
C |
08/17/13 |
4.5 |
3.35 |
3.70 |
| RMBS 130817C00005000 |
C |
08/17/13 |
5.0 |
2.89 |
3.25 |
| RMBS 130817C00005500 |
C |
08/17/13 |
5.5 |
2.54 |
2.59 |
| RMBS 130817C00006000 |
C |
08/17/13 |
6.0 |
2.09 |
2.14 |
| RMBS 130817C00007000 |
C |
08/17/13 |
7.0 |
1.28 |
1.33 |
| RMBS 130817C00008000 |
C |
08/17/13 |
8.0 |
0.70 |
0.73 |
| RMBS 130817C00009000 |
C |
08/17/13 |
9.0 |
0.35 |
0.38 |
| RMBS 130817C00010000 |
C |
08/17/13 |
10.0 |
0.18 |
0.19 |
| RMBS 130817C00011000 |
C |
08/17/13 |
11.0 |
0.06 |
0.16 |
| RMBS 130817C00012000 |
C |
08/17/13 |
12.0 |
0.02 |
0.18 |
| RMBS 130817C00013000 |
C |
08/17/13 |
13.0 |
0.01 |
0.16 |
| RMBS 130817P00000500 |
P |
08/17/13 |
0.5 |
0.00 |
0.03 |
| RMBS 130817P00001000 |
P |
08/17/13 |
1.0 |
0.00 |
0.03 |
| RMBS 130817P00001500 |
P |
08/17/13 |
1.5 |
0.00 |
0.04 |
| RMBS 130817P00002000 |
P |
08/17/13 |
2.0 |
0.00 |
0.05 |
| RMBS 130817P00002500 |
P |
08/17/13 |
2.5 |
0.00 |
0.06 |
| RMBS 130817P00003000 |
P |
08/17/13 |
3.0 |
0.00 |
0.13 |
| RMBS 130817P00003500 |
P |
08/17/13 |
3.5 |
0.00 |
0.14 |
| RMBS 130817P00004000 |
P |
08/17/13 |
4.0 |
0.02 |
0.14 |
| RMBS 130817P00004500 |
P |
08/17/13 |
4.5 |
0.00 |
0.16 |
| RMBS 130817P00005000 |
P |
08/17/13 |
5.0 |
0.03 |
0.17 |
| RMBS 130817P00005500 |
P |
08/17/13 |
5.5 |
0.10 |
0.14 |
| RMBS 130817P00006000 |
P |
08/17/13 |
6.0 |
0.13 |
0.15 |
| RMBS 130817P00007000 |
P |
08/17/13 |
7.0 |
0.31 |
0.34 |
| RMBS 130817P00008000 |
P |
08/17/13 |
8.0 |
0.73 |
0.75 |
| RMBS 130817P00009000 |
P |
08/17/13 |
9.0 |
1.30 |
1.42 |
| RMBS 130817P00010000 |
P |
08/17/13 |
10.0 |
2.13 |
2.38 |
| RMBS 130817P00011000 |
P |
08/17/13 |
11.0 |
2.95 |
3.25 |
| RMBS 130817P00012000 |
P |
08/17/13 |
12.0 |
3.90 |
4.25 |
| RMBS 130817P00013000 |
P |
08/17/13 |
13.0 |
4.85 |
5.20 |
| RMBS 131116C00001000 |
C |
11/16/13 |
1.0 |
5.55 |
8.95 |
| RMBS 131116C00002000 |
C |
11/16/13 |
2.0 |
5.80 |
8.00 |
| RMBS 131116C00003000 |
C |
11/16/13 |
3.0 |
4.85 |
5.20 |
| RMBS 131116C00004000 |
C |
11/16/13 |
4.0 |
3.90 |
4.25 |
| RMBS 131116C00005000 |
C |
11/16/13 |
5.0 |
2.98 |
3.30 |
| RMBS 131116C00006000 |
C |
11/16/13 |
6.0 |
2.29 |
2.35 |
| RMBS 131116C00007000 |
C |
11/16/13 |
7.0 |
1.60 |
1.66 |
| RMBS 131116C00008000 |
C |
11/16/13 |
8.0 |
1.06 |
1.10 |
| RMBS 131116C00009000 |
C |
11/16/13 |
9.0 |
0.68 |
0.72 |
| RMBS 131116C00010000 |
C |
11/16/13 |
10.0 |
0.43 |
0.47 |
| RMBS 131116C00011000 |
C |
11/16/13 |
11.0 |
0.27 |
0.31 |
| RMBS 131116C00012000 |
C |
11/16/13 |
12.0 |
0.17 |
0.21 |
| RMBS 131116C00013000 |
C |
11/16/13 |
13.0 |
0.05 |
0.20 |
| RMBS 131116P00001000 |
P |
11/16/13 |
1.0 |
0.00 |
0.04 |
| RMBS 131116P00002000 |
P |
11/16/13 |
2.0 |
0.00 |
0.11 |
| RMBS 131116P00003000 |
P |
11/16/13 |
3.0 |
0.00 |
0.15 |
| RMBS 131116P00004000 |
P |
11/16/13 |
4.0 |
0.00 |
0.18 |
| RMBS 131116P00005000 |
P |
11/16/13 |
5.0 |
0.05 |
0.26 |
| RMBS 131116P00006000 |
P |
11/16/13 |
6.0 |
0.33 |
0.36 |
| RMBS 131116P00007000 |
P |
11/16/13 |
7.0 |
0.62 |
0.65 |
| RMBS 131116P00008000 |
P |
11/16/13 |
8.0 |
1.07 |
1.11 |
| RMBS 131116P00009000 |
P |
11/16/13 |
9.0 |
1.67 |
1.74 |
| RMBS 131116P00010000 |
P |
11/16/13 |
10.0 |
2.37 |
2.57 |
| RMBS 131116P00011000 |
P |
11/16/13 |
11.0 |
3.15 |
3.45 |
| RMBS 131116P00012000 |
P |
11/16/13 |
12.0 |
4.05 |
4.35 |
| RMBS 131116P00013000 |
P |
11/16/13 |
13.0 |
4.95 |
5.30 |
| RMBS 140118C00000500 |
C |
01/18/14 |
0.5 |
7.40 |
7.55 |
| RMBS 140118C00001000 |
C |
01/18/14 |
1.0 |
6.90 |
7.05 |
| RMBS 140118C00001500 |
C |
01/18/14 |
1.5 |
6.40 |
6.60 |
| RMBS 140118C00002000 |
C |
01/18/14 |
2.0 |
5.90 |
6.10 |
| RMBS 140118C00002500 |
C |
01/18/14 |
2.5 |
5.40 |
5.60 |
| RMBS 140118C00003000 |
C |
01/18/14 |
3.0 |
4.95 |
5.10 |
| RMBS 140118C00003500 |
C |
01/18/14 |
3.5 |
4.50 |
4.65 |
| RMBS 140118C00004000 |
C |
01/18/14 |
4.0 |
4.05 |
4.15 |
| RMBS 140118C00004500 |
C |
01/18/14 |
4.5 |
3.60 |
3.70 |
| RMBS 140118C00005000 |
C |
01/18/14 |
5.0 |
3.15 |
3.25 |
| RMBS 140118C00005500 |
C |
01/18/14 |
5.5 |
2.75 |
2.82 |
| RMBS 140118C00007000 |
C |
01/18/14 |
7.0 |
1.69 |
1.76 |
| RMBS 140118C00008000 |
C |
01/18/14 |
8.0 |
1.18 |
1.23 |
| RMBS 140118C00009000 |
C |
01/18/14 |
9.0 |
0.80 |
0.85 |
| RMBS 140118C00010000 |
C |
01/18/14 |
10.0 |
0.55 |
0.57 |
| RMBS 140118C00011000 |
C |
01/18/14 |
11.0 |
0.37 |
0.38 |
| RMBS 140118C00012000 |
C |
01/18/14 |
12.0 |
0.27 |
0.30 |
| RMBS 140118C00013000 |
C |
01/18/14 |
13.0 |
0.19 |
0.23 |
| RMBS 140118C00014000 |
C |
01/18/14 |
14.0 |
0.14 |
0.18 |
| RMBS 140118C00015000 |
C |
01/18/14 |
15.0 |
0.11 |
0.15 |
| RMBS 140118C00017000 |
C |
01/18/14 |
17.0 |
0.08 |
0.10 |
| RMBS 140118C00020000 |
C |
01/18/14 |
20.0 |
0.05 |
0.08 |
| RMBS 140118C00022000 |
C |
01/18/14 |
22.0 |
0.03 |
0.07 |
| RMBS 140118C00025000 |
C |
01/18/14 |
25.0 |
0.00 |
0.06 |
| RMBS 140118C00027000 |
C |
01/18/14 |
27.0 |
0.00 |
0.06 |
| RMBS 140118C00030000 |
C |
01/18/14 |
30.0 |
0.00 |
0.05 |
| RMBS 140118P00000500 |
P |
01/18/14 |
0.5 |
0.00 |
0.02 |
| RMBS 140118P00001000 |
P |
01/18/14 |
1.0 |
0.00 |
0.02 |
| RMBS 140118P00001500 |
P |
01/18/14 |
1.5 |
0.00 |
0.03 |
| RMBS 140118P00002000 |
P |
01/18/14 |
2.0 |
0.00 |
0.04 |
| RMBS 140118P00002500 |
P |
01/18/14 |
2.5 |
0.03 |
0.06 |
| RMBS 140118P00003000 |
P |
01/18/14 |
3.0 |
0.05 |
0.08 |
| RMBS 140118P00003500 |
P |
01/18/14 |
3.5 |
0.06 |
0.10 |
| RMBS 140118P00004000 |
P |
01/18/14 |
4.0 |
0.10 |
0.13 |
| RMBS 140118P00004500 |
P |
01/18/14 |
4.5 |
0.14 |
0.18 |
| RMBS 140118P00005000 |
P |
01/18/14 |
5.0 |
0.21 |
0.25 |
| RMBS 140118P00005500 |
P |
01/18/14 |
5.5 |
0.28 |
0.33 |
| RMBS 140118P00007000 |
P |
01/18/14 |
7.0 |
0.72 |
0.76 |
| RMBS 140118P00008000 |
P |
01/18/14 |
8.0 |
1.19 |
1.24 |
| RMBS 140118P00009000 |
P |
01/18/14 |
9.0 |
1.80 |
1.85 |
| RMBS 140118P00010000 |
P |
01/18/14 |
10.0 |
2.54 |
2.60 |
| RMBS 140118P00011000 |
P |
01/18/14 |
11.0 |
3.35 |
3.45 |
| RMBS 140118P00012000 |
P |
01/18/14 |
12.0 |
4.25 |
4.35 |
| RMBS 140118P00013000 |
P |
01/18/14 |
13.0 |
5.15 |
5.30 |
| RMBS 140118P00014000 |
P |
01/18/14 |
14.0 |
6.10 |
6.25 |
| RMBS 140118P00015000 |
P |
01/18/14 |
15.0 |
7.05 |
7.20 |
| RMBS 140118P00017000 |
P |
01/18/14 |
17.0 |
9.05 |
9.15 |
| RMBS 140118P00020000 |
P |
01/18/14 |
20.0 |
12.00 |
12.15 |
| RMBS 140118P00022000 |
P |
01/18/14 |
22.0 |
13.95 |
14.15 |
| RMBS 140118P00025000 |
P |
01/18/14 |
25.0 |
16.95 |
17.15 |
| RMBS 140118P00027000 |
P |
01/18/14 |
27.0 |
18.95 |
19.15 |
| RMBS 140118P00030000 |
P |
01/18/14 |
30.0 |
21.95 |
22.15 |
| RMBS 150117C00000500 |
C |
01/17/15 |
0.5 |
7.40 |
7.75 |
| RMBS 150117C00001000 |
C |
01/17/15 |
1.0 |
6.90 |
7.30 |
| RMBS 150117C00001500 |
C |
01/17/15 |
1.5 |
6.40 |
6.80 |
| RMBS 150117C00002000 |
C |
01/17/15 |
2.0 |
5.95 |
6.35 |
| RMBS 150117C00002500 |
C |
01/17/15 |
2.5 |
5.50 |
5.90 |
| RMBS 150117C00003000 |
C |
01/17/15 |
3.0 |
5.05 |
5.45 |
| RMBS 150117C00003500 |
C |
01/17/15 |
3.5 |
4.60 |
5.00 |
| RMBS 150117C00004000 |
C |
01/17/15 |
4.0 |
4.30 |
4.45 |
| RMBS 150117C00004500 |
C |
01/17/15 |
4.5 |
3.90 |
4.05 |
| RMBS 150117C00005000 |
C |
01/17/15 |
5.0 |
3.55 |
3.70 |
| RMBS 150117C00005500 |
C |
01/17/15 |
5.5 |
3.20 |
3.35 |
| RMBS 150117C00007000 |
C |
01/17/15 |
7.0 |
2.33 |
2.47 |
| RMBS 150117C00010000 |
C |
01/17/15 |
10.0 |
1.17 |
1.32 |
| RMBS 150117C00012000 |
C |
01/17/15 |
12.0 |
0.61 |
1.00 |
| RMBS 150117C00015000 |
C |
01/17/15 |
15.0 |
0.37 |
0.50 |
| RMBS 150117C00017000 |
C |
01/17/15 |
17.0 |
0.15 |
0.43 |
| RMBS 150117P00000500 |
P |
01/17/15 |
0.5 |
0.00 |
0.04 |
| RMBS 150117P00001000 |
P |
01/17/15 |
1.0 |
0.00 |
0.09 |
| RMBS 150117P00001500 |
P |
01/17/15 |
1.5 |
0.00 |
0.13 |
| RMBS 150117P00002000 |
P |
01/17/15 |
2.0 |
0.05 |
0.15 |
| RMBS 150117P00002500 |
P |
01/17/15 |
2.5 |
0.08 |
0.14 |
| RMBS 150117P00003000 |
P |
01/17/15 |
3.0 |
0.11 |
0.19 |
| RMBS 150117P00003500 |
P |
01/17/15 |
3.5 |
0.17 |
0.25 |
| RMBS 150117P00004000 |
P |
01/17/15 |
4.0 |
0.25 |
0.34 |
| RMBS 150117P00004500 |
P |
01/17/15 |
4.5 |
0.34 |
0.44 |
| RMBS 150117P00005000 |
P |
01/17/15 |
5.0 |
0.50 |
0.60 |
| RMBS 150117P00005500 |
P |
01/17/15 |
5.5 |
0.64 |
0.76 |
| RMBS 150117P00007000 |
P |
01/17/15 |
7.0 |
1.24 |
1.38 |
| RMBS 150117P00010000 |
P |
01/17/15 |
10.0 |
3.05 |
3.20 |
| RMBS 150117P00012000 |
P |
01/17/15 |
12.0 |
4.45 |
4.80 |
| RMBS 150117P00015000 |
P |
01/17/15 |
15.0 |
7.25 |
7.45 |
| RMBS 150117P00017000 |
P |
01/17/15 |
17.0 |
9.00 |
9.30 |
|
