Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rambus Inc (RMBS)
As of Apr 23 2018 1:08PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMBS 180518C00005000 C May 18, 2018 5.0 8.50 8.95
RMBS 180518C00006000 C May 18, 2018 6.0 7.50 7.95
RMBS 180518C00007000 C May 18, 2018 7.0 6.50 6.95
RMBS 180518C00008000 C May 18, 2018 8.0 5.50 5.95
RMBS 180518C00009000 C May 18, 2018 9.0 4.45 5.00
RMBS 180518C00010000 C May 18, 2018 10.0 3.45 4.00
RMBS 180518C00011000 C May 18, 2018 11.0 2.38 3.10
RMBS 180518C00012000 C May 18, 2018 12.0 1.47 2.15
RMBS 180518C00013000 C May 18, 2018 13.0 0.82 1.06
RMBS 180518C00014000 C May 18, 2018 14.0 0.35 0.43
RMBS 180518C00015000 C May 18, 2018 15.0 0.10 0.17
RMBS 180518C00016000 C May 18, 2018 16.0 0.00 0.13
RMBS 180518C00017000 C May 18, 2018 17.0 0.00 0.11
RMBS 180518C00018000 C May 18, 2018 18.0 0.02 0.11
RMBS 180518C00019000 C May 18, 2018 19.0 0.00 0.11
RMBS 180518C00020000 C May 18, 2018 20.0 0.00 0.11
RMBS 180518C00021000 C May 18, 2018 21.0 0.00 0.11
RMBS 180518C00022000 C May 18, 2018 22.0 0.00 0.09
RMBS 180518C00023000 C May 18, 2018 23.0 0.00 0.09
RMBS 180518C00024000 C May 18, 2018 24.0 0.00 0.09
RMBS 180518C00025000 C May 18, 2018 25.0 0.00 0.09
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 0.11
RMBS 180518P00008000 P May 18, 2018 8.0 0.00 0.11
RMBS 180518P00009000 P May 18, 2018 9.0 0.00 0.11
RMBS 180518P00010000 P May 18, 2018 10.0 0.00 0.10
RMBS 180518P00011000 P May 18, 2018 11.0 0.00 0.13
RMBS 180518P00012000 P May 18, 2018 12.0 0.02 0.20
RMBS 180518P00013000 P May 18, 2018 13.0 0.20 0.30
RMBS 180518P00014000 P May 18, 2018 14.0 0.63 0.77
RMBS 180518P00015000 P May 18, 2018 15.0 1.03 1.61
RMBS 180518P00016000 P May 18, 2018 16.0 2.04 2.57
RMBS 180518P00017000 P May 18, 2018 17.0 3.10 3.50
RMBS 180518P00018000 P May 18, 2018 18.0 4.10 4.50
RMBS 180518P00019000 P May 18, 2018 19.0 5.10 5.50
RMBS 180518P00020000 P May 18, 2018 20.0 6.10 6.50
RMBS 180518P00021000 P May 18, 2018 21.0 7.10 7.45
RMBS 180518P00022000 P May 18, 2018 22.0 8.10 8.50
RMBS 180518P00023000 P May 18, 2018 23.0 9.10 9.50
RMBS 180518P00024000 P May 18, 2018 24.0 10.10 10.50
RMBS 180518P00025000 P May 18, 2018 25.0 11.05 11.50
RMBS 180817C00005000 C Aug 17, 2018 5.0 8.45 9.05
RMBS 180817C00006000 C Aug 17, 2018 6.0 7.45 8.10
RMBS 180817C00007000 C Aug 17, 2018 7.0 6.45 7.10
RMBS 180817C00008000 C Aug 17, 2018 8.0 5.40 6.15
RMBS 180817C00009000 C Aug 17, 2018 9.0 4.45 5.20
RMBS 180817C00010000 C Aug 17, 2018 10.0 3.45 4.30
RMBS 180817C00011000 C Aug 17, 2018 11.0 2.54 3.40
RMBS 180817C00012000 C Aug 17, 2018 12.0 1.98 2.24
RMBS 180817C00013000 C Aug 17, 2018 13.0 1.29 1.47
RMBS 180817C00014000 C Aug 17, 2018 14.0 0.71 0.95
RMBS 180817C00015000 C Aug 17, 2018 15.0 0.35 0.58
RMBS 180817C00016000 C Aug 17, 2018 16.0 0.17 0.43
RMBS 180817C00017000 C Aug 17, 2018 17.0 0.00 0.26
RMBS 180817C00018000 C Aug 17, 2018 18.0 0.00 0.15
RMBS 180817C00019000 C Aug 17, 2018 19.0 0.00 0.13
RMBS 180817C00020000 C Aug 17, 2018 20.0 0.00 0.12
RMBS 180817C00021000 C Aug 17, 2018 21.0 0.00 0.12
RMBS 180817C00022000 C Aug 17, 2018 22.0 0.00 0.11
RMBS 180817C00023000 C Aug 17, 2018 23.0 0.00 0.11
RMBS 180817C00024000 C Aug 17, 2018 24.0 0.00 0.11
RMBS 180817C00025000 C Aug 17, 2018 25.0 0.00 0.11
RMBS 180817P00005000 P Aug 17, 2018 5.0 0.00 0.11
RMBS 180817P00006000 P Aug 17, 2018 6.0 0.00 0.11
RMBS 180817P00007000 P Aug 17, 2018 7.0 0.00 0.12
RMBS 180817P00008000 P Aug 17, 2018 8.0 0.00 0.13
RMBS 180817P00009000 P Aug 17, 2018 9.0 0.00 0.16
RMBS 180817P00010000 P Aug 17, 2018 10.0 0.00 0.22
RMBS 180817P00011000 P Aug 17, 2018 11.0 0.04 0.29
RMBS 180817P00012000 P Aug 17, 2018 12.0 0.24 0.50
RMBS 180817P00013000 P Aug 17, 2018 13.0 0.48 0.72
RMBS 180817P00014000 P Aug 17, 2018 14.0 0.93 1.16
RMBS 180817P00015000 P Aug 17, 2018 15.0 1.60 1.88
RMBS 180817P00016000 P Aug 17, 2018 16.0 2.01 2.63
RMBS 180817P00017000 P Aug 17, 2018 17.0 3.00 3.65
RMBS 180817P00018000 P Aug 17, 2018 18.0 4.10 4.50
RMBS 180817P00019000 P Aug 17, 2018 19.0 5.10 5.50
RMBS 180817P00020000 P Aug 17, 2018 20.0 6.10 6.50
RMBS 180817P00021000 P Aug 17, 2018 21.0 7.10 7.50
RMBS 180817P00022000 P Aug 17, 2018 22.0 8.10 8.50
RMBS 180817P00023000 P Aug 17, 2018 23.0 9.10 9.50
RMBS 180817P00024000 P Aug 17, 2018 24.0 10.10 10.50
RMBS 180817P00025000 P Aug 17, 2018 25.0 11.10 11.50
RMBS 181116C00005000 C Nov 16, 2018 5.0 8.55 9.00
RMBS 181116C00006000 C Nov 16, 2018 6.0 7.65 8.05
RMBS 181116C00007000 C Nov 16, 2018 7.0 6.65 6.95
RMBS 181116C00008000 C Nov 16, 2018 8.0 5.70 5.95
RMBS 181116C00009000 C Nov 16, 2018 9.0 4.75 4.95
RMBS 181116C00010000 C Nov 16, 2018 10.0 3.80 4.15
RMBS 181116C00011000 C Nov 16, 2018 11.0 3.00 3.15
RMBS 181116C00012000 C Nov 16, 2018 12.0 2.25 2.35
RMBS 181116C00013000 C Nov 16, 2018 13.0 1.55 1.68
RMBS 181116C00014000 C Nov 16, 2018 14.0 1.02 1.14
RMBS 181116C00015000 C Nov 16, 2018 15.0 0.61 0.73
RMBS 181116C00016000 C Nov 16, 2018 16.0 0.38 0.45
RMBS 181116C00017000 C Nov 16, 2018 17.0 0.21 0.27
RMBS 181116C00018000 C Nov 16, 2018 18.0 0.01 0.17
RMBS 181116C00019000 C Nov 16, 2018 19.0 0.00 0.11
RMBS 181116C00020000 C Nov 16, 2018 20.0 0.00 0.11
RMBS 181116C00021000 C Nov 16, 2018 21.0 0.00 0.07
RMBS 181116C00022000 C Nov 16, 2018 22.0 0.00 0.12
RMBS 181116C00023000 C Nov 16, 2018 23.0 0.00 0.09
RMBS 181116C00024000 C Nov 16, 2018 24.0 0.00 0.11
RMBS 181116C00025000 C Nov 16, 2018 25.0 0.00 0.03
RMBS 181116P00005000 P Nov 16, 2018 5.0 0.00 0.06
RMBS 181116P00006000 P Nov 16, 2018 6.0 0.00 0.12
RMBS 181116P00007000 P Nov 16, 2018 7.0 0.00 0.11
RMBS 181116P00008000 P Nov 16, 2018 8.0 0.00 0.11
RMBS 181116P00009000 P Nov 16, 2018 9.0 0.06 0.16
RMBS 181116P00010000 P Nov 16, 2018 10.0 0.11 0.19
RMBS 181116P00011000 P Nov 16, 2018 11.0 0.22 0.31
RMBS 181116P00012000 P Nov 16, 2018 12.0 0.41 0.53
RMBS 181116P00013000 P Nov 16, 2018 13.0 0.73 0.87
RMBS 181116P00014000 P Nov 16, 2018 14.0 1.18 1.33
RMBS 181116P00015000 P Nov 16, 2018 15.0 1.77 1.93
RMBS 181116P00016000 P Nov 16, 2018 16.0 2.50 2.65
RMBS 181116P00017000 P Nov 16, 2018 17.0 3.40 3.50
RMBS 181116P00018000 P Nov 16, 2018 18.0 4.30 4.55
RMBS 181116P00019000 P Nov 16, 2018 19.0 5.25 5.50
RMBS 181116P00020000 P Nov 16, 2018 20.0 6.25 6.50
RMBS 181116P00021000 P Nov 16, 2018 21.0 7.30 7.45
RMBS 181116P00022000 P Nov 16, 2018 22.0 8.25 8.60
RMBS 181116P00023000 P Nov 16, 2018 23.0 9.25 9.60
RMBS 181116P00024000 P Nov 16, 2018 24.0 10.20 10.60
RMBS 181116P00025000 P Nov 16, 2018 25.0 11.15 11.60
RMBS 190118C00003000 C Jan 18, 2019 3.0 10.45 11.00
RMBS 190118C00005000 C Jan 18, 2019 5.0 8.45 9.15
RMBS 190118C00008000 C Jan 18, 2019 8.0 5.70 5.95
RMBS 190118C00010000 C Jan 18, 2019 10.0 3.85 4.15
RMBS 190118C00012000 C Jan 18, 2019 12.0 2.33 2.48
RMBS 190118C00013000 C Jan 18, 2019 13.0 1.72 1.82
RMBS 190118C00015000 C Jan 18, 2019 15.0 0.78 0.86
RMBS 190118C00017000 C Jan 18, 2019 17.0 0.29 0.36
RMBS 190118C00018000 C Jan 18, 2019 18.0 0.16 0.22
RMBS 190118C00020000 C Jan 18, 2019 20.0 0.00 0.12
RMBS 190118C00022000 C Jan 18, 2019 22.0 0.00 0.08
RMBS 190118C00023000 C Jan 18, 2019 23.0 0.00 0.06
RMBS 190118C00025000 C Jan 18, 2019 25.0 0.00 0.05
RMBS 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
RMBS 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
RMBS 190118P00008000 P Jan 18, 2019 8.0 0.00 0.08
RMBS 190118P00010000 P Jan 18, 2019 10.0 0.10 0.18
RMBS 190118P00012000 P Jan 18, 2019 12.0 0.49 0.56
RMBS 190118P00013000 P Jan 18, 2019 13.0 0.81 0.91
RMBS 190118P00015000 P Jan 18, 2019 15.0 1.86 2.02
RMBS 190118P00017000 P Jan 18, 2019 17.0 3.40 3.55
RMBS 190118P00018000 P Jan 18, 2019 18.0 4.25 4.55
RMBS 190118P00020000 P Jan 18, 2019 20.0 6.25 6.45
RMBS 190118P00022000 P Jan 18, 2019 22.0 8.20 8.50
RMBS 190118P00023000 P Jan 18, 2019 23.0 9.20 9.50
RMBS 190118P00025000 P Jan 18, 2019 25.0 11.20 11.50
RMBS 200117C00003000 C Jan 17, 2020 3.0 10.40 11.30
RMBS 200117C00005000 C Jan 17, 2020 5.0 8.55 9.40
RMBS 200117C00008000 C Jan 17, 2020 8.0 5.80 6.40
RMBS 200117C00010000 C Jan 17, 2020 10.0 4.40 4.70
RMBS 200117C00012000 C Jan 17, 2020 12.0 2.87 3.20
RMBS 200117C00015000 C Jan 17, 2020 15.0 1.08 1.73
RMBS 200117C00017000 C Jan 17, 2020 17.0 0.37 1.10
RMBS 200117C00020000 C Jan 17, 2020 20.0 0.20 0.34
RMBS 200117C00022000 C Jan 17, 2020 22.0 0.00 0.21
RMBS 200117C00025000 C Jan 17, 2020 25.0 0.00 0.24
RMBS 200117P00003000 P Jan 17, 2020 3.0 0.00 0.22
RMBS 200117P00005000 P Jan 17, 2020 5.0 0.00 0.15
RMBS 200117P00008000 P Jan 17, 2020 8.0 0.00 0.26
RMBS 200117P00010000 P Jan 17, 2020 10.0 0.31 0.46
RMBS 200117P00012000 P Jan 17, 2020 12.0 0.61 0.90
RMBS 200117P00015000 P Jan 17, 2020 15.0 1.79 2.48
RMBS 200117P00017000 P Jan 17, 2020 17.0 3.45 3.70
RMBS 200117P00020000 P Jan 17, 2020 20.0 6.00 6.75
RMBS 200117P00022000 P Jan 17, 2020 22.0 8.10 8.55
RMBS 200117P00025000 P Jan 17, 2020 25.0 11.05 11.65
OPRA data is delayed 15 minutes.