Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rambus Inc (RMBS)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMBS 171215C00006000 C Dec 15, 2017 6.0 8.60 8.90
RMBS 171215C00007000 C Dec 15, 2017 7.0 7.60 7.90
RMBS 171215C00008000 C Dec 15, 2017 8.0 6.60 6.85
RMBS 171215C00009000 C Dec 15, 2017 9.0 5.60 5.90
RMBS 171215C00010000 C Dec 15, 2017 10.0 4.60 4.85
RMBS 171215C00011000 C Dec 15, 2017 11.0 3.60 3.85
RMBS 171215C00012000 C Dec 15, 2017 12.0 2.62 2.87
RMBS 171215C00013000 C Dec 15, 2017 13.0 1.58 1.90
RMBS 171215C00014000 C Dec 15, 2017 14.0 0.59 0.92
RMBS 171215C00015000 C Dec 15, 2017 15.0 0.00 0.03
RMBS 171215C00016000 C Dec 15, 2017 16.0 0.00 0.06
RMBS 171215C00017000 C Dec 15, 2017 17.0 0.00 0.10
RMBS 171215C00018000 C Dec 15, 2017 18.0 0.00 0.10
RMBS 171215C00019000 C Dec 15, 2017 19.0 0.00 0.08
RMBS 171215C00020000 C Dec 15, 2017 20.0 0.00 0.10
RMBS 171215C00021000 C Dec 15, 2017 21.0 0.00 0.10
RMBS 171215C00022000 C Dec 15, 2017 22.0 0.00 0.10
RMBS 171215P00006000 P Dec 15, 2017 6.0 0.00 0.10
RMBS 171215P00007000 P Dec 15, 2017 7.0 0.00 0.10
RMBS 171215P00008000 P Dec 15, 2017 8.0 0.00 0.10
RMBS 171215P00009000 P Dec 15, 2017 9.0 0.00 0.10
RMBS 171215P00010000 P Dec 15, 2017 10.0 0.00 0.02
RMBS 171215P00011000 P Dec 15, 2017 11.0 0.00 0.10
RMBS 171215P00012000 P Dec 15, 2017 12.0 0.00 0.09
RMBS 171215P00013000 P Dec 15, 2017 13.0 0.00 0.09
RMBS 171215P00014000 P Dec 15, 2017 14.0 0.00 0.08
RMBS 171215P00015000 P Dec 15, 2017 15.0 0.22 0.36
RMBS 171215P00016000 P Dec 15, 2017 16.0 1.16 1.44
RMBS 171215P00017000 P Dec 15, 2017 17.0 2.15 2.43
RMBS 171215P00018000 P Dec 15, 2017 18.0 3.15 3.40
RMBS 171215P00019000 P Dec 15, 2017 19.0 4.20 4.40
RMBS 171215P00020000 P Dec 15, 2017 20.0 5.15 5.40
RMBS 171215P00021000 P Dec 15, 2017 21.0 6.15 6.40
RMBS 171215P00022000 P Dec 15, 2017 22.0 7.15 7.40
RMBS 180119C00003000 C Jan 19, 2018 3.0 11.55 11.90
RMBS 180119C00005000 C Jan 19, 2018 5.0 9.55 9.95
RMBS 180119C00006000 C Jan 19, 2018 6.0 8.55 8.95
RMBS 180119C00007000 C Jan 19, 2018 7.0 7.55 7.95
RMBS 180119C00008000 C Jan 19, 2018 8.0 6.55 6.90
RMBS 180119C00009000 C Jan 19, 2018 9.0 5.55 5.95
RMBS 180119C00010000 C Jan 19, 2018 10.0 4.55 4.95
RMBS 180119C00011000 C Jan 19, 2018 11.0 3.50 4.00
RMBS 180119C00012000 C Jan 19, 2018 12.0 2.67 2.93
RMBS 180119C00013000 C Jan 19, 2018 13.0 1.47 2.11
RMBS 180119C00014000 C Jan 19, 2018 14.0 0.85 0.99
RMBS 180119C00015000 C Jan 19, 2018 15.0 0.20 0.28
RMBS 180119C00016000 C Jan 19, 2018 16.0 0.03 0.06
RMBS 180119C00017000 C Jan 19, 2018 17.0 0.00 0.04
RMBS 180119C00018000 C Jan 19, 2018 18.0 0.00 0.03
RMBS 180119C00019000 C Jan 19, 2018 19.0 0.00 0.07
RMBS 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
RMBS 180119C00021000 C Jan 19, 2018 21.0 0.00 0.10
RMBS 180119C00022000 C Jan 19, 2018 22.0 0.00 0.08
RMBS 180119C00023000 C Jan 19, 2018 23.0 0.00 0.10
RMBS 180119C00024000 C Jan 19, 2018 24.0 0.00 0.09
RMBS 180119C00025000 C Jan 19, 2018 25.0 0.00 0.02
RMBS 180119P00003000 P Jan 19, 2018 3.0 0.00 0.02
RMBS 180119P00005000 P Jan 19, 2018 5.0 0.00 0.02
RMBS 180119P00006000 P Jan 19, 2018 6.0 0.00 0.02
RMBS 180119P00007000 P Jan 19, 2018 7.0 0.00 0.10
RMBS 180119P00008000 P Jan 19, 2018 8.0 0.00 0.03
RMBS 180119P00009000 P Jan 19, 2018 9.0 0.00 0.10
RMBS 180119P00010000 P Jan 19, 2018 10.0 0.00 0.09
RMBS 180119P00011000 P Jan 19, 2018 11.0 0.00 0.09
RMBS 180119P00012000 P Jan 19, 2018 12.0 0.00 0.07
RMBS 180119P00013000 P Jan 19, 2018 13.0 0.03 0.06
RMBS 180119P00014000 P Jan 19, 2018 14.0 0.10 0.17
RMBS 180119P00015000 P Jan 19, 2018 15.0 0.48 0.59
RMBS 180119P00016000 P Jan 19, 2018 16.0 1.05 1.54
RMBS 180119P00017000 P Jan 19, 2018 17.0 2.14 2.43
RMBS 180119P00018000 P Jan 19, 2018 18.0 3.15 3.45
RMBS 180119P00019000 P Jan 19, 2018 19.0 4.15 4.45
RMBS 180119P00020000 P Jan 19, 2018 20.0 5.15 5.40
RMBS 180119P00021000 P Jan 19, 2018 21.0 6.15 6.40
RMBS 180119P00022000 P Jan 19, 2018 22.0 7.15 7.40
RMBS 180119P00023000 P Jan 19, 2018 23.0 8.15 8.45
RMBS 180119P00024000 P Jan 19, 2018 24.0 9.15 9.40
RMBS 180119P00025000 P Jan 19, 2018 25.0 10.15 10.40
RMBS 180216C00003000 C Feb 16, 2018 3.0 11.50 12.00
RMBS 180216C00004000 C Feb 16, 2018 4.0 10.55 11.00
RMBS 180216C00005000 C Feb 16, 2018 5.0 9.50 10.00
RMBS 180216C00006000 C Feb 16, 2018 6.0 8.50 9.00
RMBS 180216C00007000 C Feb 16, 2018 7.0 7.50 8.00
RMBS 180216C00008000 C Feb 16, 2018 8.0 6.50 6.95
RMBS 180216C00009000 C Feb 16, 2018 9.0 5.50 6.00
RMBS 180216C00010000 C Feb 16, 2018 10.0 4.50 5.05
RMBS 180216C00011000 C Feb 16, 2018 11.0 3.50 4.10
RMBS 180216C00012000 C Feb 16, 2018 12.0 2.48 3.15
RMBS 180216C00013000 C Feb 16, 2018 13.0 1.54 2.29
RMBS 180216C00014000 C Feb 16, 2018 14.0 1.05 1.21
RMBS 180216C00015000 C Feb 16, 2018 15.0 0.51 0.59
RMBS 180216C00016000 C Feb 16, 2018 16.0 0.15 0.26
RMBS 180216C00017000 C Feb 16, 2018 17.0 0.00 0.10
RMBS 180216C00018000 C Feb 16, 2018 18.0 0.00 0.07
RMBS 180216C00019000 C Feb 16, 2018 19.0 0.00 0.08
RMBS 180216C00020000 C Feb 16, 2018 20.0 0.00 0.06
RMBS 180216C00021000 C Feb 16, 2018 21.0 0.00 0.11
RMBS 180216C00022000 C Feb 16, 2018 22.0 0.00 0.10
RMBS 180216C00023000 C Feb 16, 2018 23.0 0.00 0.03
RMBS 180216C00024000 C Feb 16, 2018 24.0 0.00 0.03
RMBS 180216C00025000 C Feb 16, 2018 25.0 0.00 0.03
RMBS 180216P00003000 P Feb 16, 2018 3.0 0.00 0.10
RMBS 180216P00004000 P Feb 16, 2018 4.0 0.00 0.10
RMBS 180216P00005000 P Feb 16, 2018 5.0 0.00 0.10
RMBS 180216P00006000 P Feb 16, 2018 6.0 0.00 0.08
RMBS 180216P00007000 P Feb 16, 2018 7.0 0.00 0.06
RMBS 180216P00008000 P Feb 16, 2018 8.0 0.00 0.11
RMBS 180216P00009000 P Feb 16, 2018 9.0 0.00 0.11
RMBS 180216P00010000 P Feb 16, 2018 10.0 0.00 0.12
RMBS 180216P00011000 P Feb 16, 2018 11.0 0.00 0.06
RMBS 180216P00012000 P Feb 16, 2018 12.0 0.00 0.09
RMBS 180216P00013000 P Feb 16, 2018 13.0 0.10 0.16
RMBS 180216P00014000 P Feb 16, 2018 14.0 0.30 0.41
RMBS 180216P00015000 P Feb 16, 2018 15.0 0.67 0.84
RMBS 180216P00016000 P Feb 16, 2018 16.0 1.35 1.72
RMBS 180216P00017000 P Feb 16, 2018 17.0 2.04 2.51
RMBS 180216P00018000 P Feb 16, 2018 18.0 3.15 3.40
RMBS 180216P00019000 P Feb 16, 2018 19.0 4.15 4.45
RMBS 180216P00020000 P Feb 16, 2018 20.0 5.15 5.45
RMBS 180216P00021000 P Feb 16, 2018 21.0 6.20 6.40
RMBS 180216P00022000 P Feb 16, 2018 22.0 7.15 7.45
RMBS 180216P00023000 P Feb 16, 2018 23.0 8.15 8.40
RMBS 180216P00024000 P Feb 16, 2018 24.0 9.15 9.40
RMBS 180216P00025000 P Feb 16, 2018 25.0 10.15 10.40
RMBS 180518C00005000 C May 18, 2018 5.0 9.55 10.05
RMBS 180518C00006000 C May 18, 2018 6.0 8.50 9.05
RMBS 180518C00007000 C May 18, 2018 7.0 7.50 8.10
RMBS 180518C00008000 C May 18, 2018 8.0 6.50 7.15
RMBS 180518C00009000 C May 18, 2018 9.0 5.50 6.25
RMBS 180518C00010000 C May 18, 2018 10.0 4.50 5.25
RMBS 180518C00011000 C May 18, 2018 11.0 3.50 4.35
RMBS 180518C00012000 C May 18, 2018 12.0 2.59 3.25
RMBS 180518C00013000 C May 18, 2018 13.0 1.74 2.64
RMBS 180518C00014000 C May 18, 2018 14.0 1.37 1.79
RMBS 180518C00015000 C May 18, 2018 15.0 0.81 1.12
RMBS 180518C00016000 C May 18, 2018 16.0 0.41 0.62
RMBS 180518C00017000 C May 18, 2018 17.0 0.18 0.44
RMBS 180518C00018000 C May 18, 2018 18.0 0.00 0.21
RMBS 180518C00019000 C May 18, 2018 19.0 0.00 0.15
RMBS 180518C00020000 C May 18, 2018 20.0 0.00 0.08
RMBS 180518C00021000 C May 18, 2018 21.0 0.00 0.06
RMBS 180518C00022000 C May 18, 2018 22.0 0.00 0.09
RMBS 180518C00023000 C May 18, 2018 23.0 0.00 0.07
RMBS 180518C00024000 C May 18, 2018 24.0 0.00 0.11
RMBS 180518C00025000 C May 18, 2018 25.0 0.00 0.08
RMBS 180518P00005000 P May 18, 2018 5.0 0.00 0.11
RMBS 180518P00006000 P May 18, 2018 6.0 0.00 0.11
RMBS 180518P00007000 P May 18, 2018 7.0 0.00 0.12
RMBS 180518P00008000 P May 18, 2018 8.0 0.00 0.13
RMBS 180518P00009000 P May 18, 2018 9.0 0.00 0.14
RMBS 180518P00010000 P May 18, 2018 10.0 0.00 0.11
RMBS 180518P00011000 P May 18, 2018 11.0 0.06 0.14
RMBS 180518P00012000 P May 18, 2018 12.0 0.13 0.27
RMBS 180518P00013000 P May 18, 2018 13.0 0.28 0.46
RMBS 180518P00014000 P May 18, 2018 14.0 0.55 0.78
RMBS 180518P00015000 P May 18, 2018 15.0 0.95 1.18
RMBS 180518P00016000 P May 18, 2018 16.0 1.59 1.92
RMBS 180518P00017000 P May 18, 2018 17.0 2.01 2.75
RMBS 180518P00018000 P May 18, 2018 18.0 3.00 3.60
RMBS 180518P00019000 P May 18, 2018 19.0 4.10 4.45
RMBS 180518P00020000 P May 18, 2018 20.0 5.10 5.40
RMBS 180518P00021000 P May 18, 2018 21.0 6.10 6.40
RMBS 180518P00022000 P May 18, 2018 22.0 7.10 7.45
RMBS 180518P00023000 P May 18, 2018 23.0 8.10 8.40
RMBS 180518P00024000 P May 18, 2018 24.0 9.10 9.40
RMBS 180518P00025000 P May 18, 2018 25.0 10.15 10.40
RMBS 190118C00003000 C Jan 18, 2019 3.0 11.50 12.20
RMBS 190118C00005000 C Jan 18, 2019 5.0 9.50 10.25
RMBS 190118C00008000 C Jan 18, 2019 8.0 6.55 7.50
RMBS 190118C00010000 C Jan 18, 2019 10.0 4.65 5.75
RMBS 190118C00012000 C Jan 18, 2019 12.0 2.93 3.80
RMBS 190118C00015000 C Jan 18, 2019 15.0 1.46 2.05
RMBS 190118C00017000 C Jan 18, 2019 17.0 0.17 1.16
RMBS 190118C00020000 C Jan 18, 2019 20.0 0.00 0.37
RMBS 190118C00022000 C Jan 18, 2019 22.0 0.00 0.18
RMBS 190118C00025000 C Jan 18, 2019 25.0 0.00 0.14
RMBS 190118P00003000 P Jan 18, 2019 3.0 0.00 0.21
RMBS 190118P00005000 P Jan 18, 2019 5.0 0.00 0.23
RMBS 190118P00008000 P Jan 18, 2019 8.0 0.00 0.23
RMBS 190118P00010000 P Jan 18, 2019 10.0 0.00 0.42
RMBS 190118P00012000 P Jan 18, 2019 12.0 0.18 0.79
RMBS 190118P00015000 P Jan 18, 2019 15.0 1.42 1.88
RMBS 190118P00017000 P Jan 18, 2019 17.0 2.12 2.95
RMBS 190118P00020000 P Jan 18, 2019 20.0 5.05 5.55
RMBS 190118P00022000 P Jan 18, 2019 22.0 7.00 7.50
RMBS 190118P00025000 P Jan 18, 2019 25.0 10.05 10.50
RMBS 200117C00003000 C Jan 17, 2020 3.0 11.40 12.45
RMBS 200117C00005000 C Jan 17, 2020 5.0 9.50 10.65
RMBS 200117C00008000 C Jan 17, 2020 8.0 6.75 7.95
RMBS 200117C00010000 C Jan 17, 2020 10.0 5.00 6.30
RMBS 200117C00012000 C Jan 17, 2020 12.0 3.40 4.75
RMBS 200117C00015000 C Jan 17, 2020 15.0 1.47 2.90
RMBS 200117C00017000 C Jan 17, 2020 17.0 0.58 1.99
RMBS 200117C00020000 C Jan 17, 2020 20.0 0.30 1.04
RMBS 200117C00022000 C Jan 17, 2020 22.0 0.00 0.63
RMBS 200117C00025000 C Jan 17, 2020 25.0 0.00 0.30
RMBS 200117P00003000 P Jan 17, 2020 3.0 0.00 0.22
RMBS 200117P00005000 P Jan 17, 2020 5.0 0.00 0.28
RMBS 200117P00008000 P Jan 17, 2020 8.0 0.00 0.47
RMBS 200117P00010000 P Jan 17, 2020 10.0 0.08 0.77
RMBS 200117P00012000 P Jan 17, 2020 12.0 0.36 1.24
RMBS 200117P00015000 P Jan 17, 2020 15.0 1.26 2.14
RMBS 200117P00017000 P Jan 17, 2020 17.0 2.32 3.55
RMBS 200117P00020000 P Jan 17, 2020 20.0 5.00 5.75
RMBS 200117P00022000 P Jan 17, 2020 22.0 7.05 7.50
RMBS 200117P00025000 P Jan 17, 2020 25.0 10.00 10.50
OPRA data is delayed 15 minutes.