Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rambus Inc (RMBS)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMBS 180720C00005000 C Jul 20, 2018 5.0 8.05 8.60
RMBS 180720C00006000 C Jul 20, 2018 6.0 7.15 7.60
RMBS 180720C00007000 C Jul 20, 2018 7.0 6.10 6.55
RMBS 180720C00008000 C Jul 20, 2018 8.0 5.05 5.55
RMBS 180720C00009000 C Jul 20, 2018 9.0 4.05 4.55
RMBS 180720C00010000 C Jul 20, 2018 10.0 3.30 3.45
RMBS 180720C00011000 C Jul 20, 2018 11.0 2.00 2.72
RMBS 180720C00012000 C Jul 20, 2018 12.0 1.02 1.76
RMBS 180720C00013000 C Jul 20, 2018 13.0 0.48 0.89
RMBS 180720C00014000 C Jul 20, 2018 14.0 0.08 0.13
RMBS 180720C00015000 C Jul 20, 2018 15.0 0.00 0.04
RMBS 180720C00016000 C Jul 20, 2018 16.0 0.00 0.08
RMBS 180720C00017000 C Jul 20, 2018 17.0 0.00 0.10
RMBS 180720C00018000 C Jul 20, 2018 18.0 0.00 0.06
RMBS 180720C00019000 C Jul 20, 2018 19.0 0.00 0.10
RMBS 180720C00020000 C Jul 20, 2018 20.0 0.00 0.11
RMBS 180720C00021000 C Jul 20, 2018 21.0 0.00 0.08
RMBS 180720P00005000 P Jul 20, 2018 5.0 0.00 0.07
RMBS 180720P00006000 P Jul 20, 2018 6.0 0.00 0.09
RMBS 180720P00007000 P Jul 20, 2018 7.0 0.00 0.09
RMBS 180720P00008000 P Jul 20, 2018 8.0 0.00 0.09
RMBS 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
RMBS 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
RMBS 180720P00011000 P Jul 20, 2018 11.0 0.00 0.05
RMBS 180720P00012000 P Jul 20, 2018 12.0 0.03 0.05
RMBS 180720P00013000 P Jul 20, 2018 13.0 0.12 0.20
RMBS 180720P00014000 P Jul 20, 2018 14.0 0.65 0.79
RMBS 180720P00015000 P Jul 20, 2018 15.0 1.61 1.95
RMBS 180720P00016000 P Jul 20, 2018 16.0 2.43 2.92
RMBS 180720P00017000 P Jul 20, 2018 17.0 3.50 3.85
RMBS 180720P00018000 P Jul 20, 2018 18.0 4.55 4.85
RMBS 180720P00019000 P Jul 20, 2018 19.0 5.45 5.90
RMBS 180720P00020000 P Jul 20, 2018 20.0 6.50 6.90
RMBS 180720P00021000 P Jul 20, 2018 21.0 7.55 7.80
RMBS 180817C00005000 C Aug 17, 2018 5.0 8.05 8.65
RMBS 180817C00006000 C Aug 17, 2018 6.0 7.05 7.65
RMBS 180817C00007000 C Aug 17, 2018 7.0 6.05 6.65
RMBS 180817C00008000 C Aug 17, 2018 8.0 5.00 5.60
RMBS 180817C00009000 C Aug 17, 2018 9.0 4.00 4.75
RMBS 180817C00010000 C Aug 17, 2018 10.0 2.96 3.70
RMBS 180817C00011000 C Aug 17, 2018 11.0 1.97 2.86
RMBS 180817C00012000 C Aug 17, 2018 12.0 1.47 1.95
RMBS 180817C00013000 C Aug 17, 2018 13.0 0.75 0.80
RMBS 180817C00014000 C Aug 17, 2018 14.0 0.28 0.32
RMBS 180817C00015000 C Aug 17, 2018 15.0 0.05 0.17
RMBS 180817C00016000 C Aug 17, 2018 16.0 0.00 0.13
RMBS 180817C00017000 C Aug 17, 2018 17.0 0.00 0.12
RMBS 180817C00018000 C Aug 17, 2018 18.0 0.00 0.11
RMBS 180817C00019000 C Aug 17, 2018 19.0 0.00 0.11
RMBS 180817C00020000 C Aug 17, 2018 20.0 0.00 0.11
RMBS 180817C00021000 C Aug 17, 2018 21.0 0.00 0.11
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 0.11
RMBS 180817P00008000 P Aug 17, 2018 8.0 0.00 0.11
RMBS 180817P00009000 P Aug 17, 2018 9.0 0.00 0.12
RMBS 180817P00010000 P Aug 17, 2018 10.0 0.00 0.13
RMBS 180817P00011000 P Aug 17, 2018 11.0 0.00 0.16
RMBS 180817P00012000 P Aug 17, 2018 12.0 0.14 0.20
RMBS 180817P00013000 P Aug 17, 2018 13.0 0.39 0.43
RMBS 180817P00014000 P Aug 17, 2018 14.0 0.90 0.99
RMBS 180817P00015000 P Aug 17, 2018 15.0 1.59 1.79
RMBS 180817P00016000 P Aug 17, 2018 16.0 2.37 2.99
RMBS 180817P00017000 P Aug 17, 2018 17.0 3.45 3.90
RMBS 180817P00018000 P Aug 17, 2018 18.0 4.45 4.90
RMBS 180817P00019000 P Aug 17, 2018 19.0 5.45 5.90
RMBS 180817P00020000 P Aug 17, 2018 20.0 6.45 6.90
RMBS 180817P00021000 P Aug 17, 2018 21.0 7.45 7.90
RMBS 180817P00022000 P Aug 17, 2018 22.0 8.45 8.90
RMBS 180817P00023000 P Aug 17, 2018 23.0 9.45 9.85
RMBS 180817P00024000 P Aug 17, 2018 24.0 10.45 10.90
RMBS 180817P00025000 P Aug 17, 2018 25.0 11.45 11.90
RMBS 181116C00005000 C Nov 16, 2018 5.0 8.00 8.75
RMBS 181116C00006000 C Nov 16, 2018 6.0 7.15 7.60
RMBS 181116C00007000 C Nov 16, 2018 7.0 6.05 6.80
RMBS 181116C00008000 C Nov 16, 2018 8.0 5.05 5.85
RMBS 181116C00009000 C Nov 16, 2018 9.0 4.25 4.90
RMBS 181116C00010000 C Nov 16, 2018 10.0 3.05 3.95
RMBS 181116C00011000 C Nov 16, 2018 11.0 2.20 2.69
RMBS 181116C00012000 C Nov 16, 2018 12.0 1.78 1.93
RMBS 181116C00013000 C Nov 16, 2018 13.0 1.12 1.25
RMBS 181116C00014000 C Nov 16, 2018 14.0 0.63 0.68
RMBS 181116C00015000 C Nov 16, 2018 15.0 0.31 0.38
RMBS 181116C00016000 C Nov 16, 2018 16.0 0.14 0.20
RMBS 181116C00017000 C Nov 16, 2018 17.0 0.03 0.19
RMBS 181116C00018000 C Nov 16, 2018 18.0 0.00 0.08
RMBS 181116C00019000 C Nov 16, 2018 19.0 0.00 0.08
RMBS 181116C00020000 C Nov 16, 2018 20.0 0.00 0.07
RMBS 181116C00021000 C Nov 16, 2018 21.0 0.00 0.06
RMBS 181116C00022000 C Nov 16, 2018 22.0 0.00 0.06
RMBS 181116C00023000 C Nov 16, 2018 23.0 0.00 0.06
RMBS 181116C00024000 C Nov 16, 2018 24.0 0.00 0.07
RMBS 181116C00025000 C Nov 16, 2018 25.0 0.00 0.05
RMBS 181116P00005000 P Nov 16, 2018 5.0 0.00 0.07
RMBS 181116P00006000 P Nov 16, 2018 6.0 0.00 0.10
RMBS 181116P00007000 P Nov 16, 2018 7.0 0.00 0.12
RMBS 181116P00008000 P Nov 16, 2018 8.0 0.00 0.10
RMBS 181116P00009000 P Nov 16, 2018 9.0 0.00 0.09
RMBS 181116P00010000 P Nov 16, 2018 10.0 0.07 0.13
RMBS 181116P00011000 P Nov 16, 2018 11.0 0.16 0.22
RMBS 181116P00012000 P Nov 16, 2018 12.0 0.35 0.46
RMBS 181116P00013000 P Nov 16, 2018 13.0 0.66 0.88
RMBS 181116P00014000 P Nov 16, 2018 14.0 1.16 1.23
RMBS 181116P00015000 P Nov 16, 2018 15.0 1.84 1.94
RMBS 181116P00016000 P Nov 16, 2018 16.0 2.69 2.78
RMBS 181116P00017000 P Nov 16, 2018 17.0 3.50 3.85
RMBS 181116P00018000 P Nov 16, 2018 18.0 4.45 4.95
RMBS 181116P00019000 P Nov 16, 2018 19.0 5.50 5.85
RMBS 181116P00020000 P Nov 16, 2018 20.0 6.55 6.80
RMBS 181116P00021000 P Nov 16, 2018 21.0 7.45 7.80
RMBS 181116P00022000 P Nov 16, 2018 22.0 8.45 8.85
RMBS 181116P00023000 P Nov 16, 2018 23.0 9.45 9.85
RMBS 181116P00024000 P Nov 16, 2018 24.0 10.45 10.90
RMBS 181116P00025000 P Nov 16, 2018 25.0 11.45 11.90
RMBS 190118C00003000 C Jan 18, 2019 3.0 10.00 10.75
RMBS 190118C00005000 C Jan 18, 2019 5.0 8.10 8.75
RMBS 190118C00006000 C Jan 18, 2019 6.0 7.05 7.85
RMBS 190118C00007000 C Jan 18, 2019 7.0 6.10 6.85
RMBS 190118C00008000 C Jan 18, 2019 8.0 5.05 5.80
RMBS 190118C00009000 C Jan 18, 2019 9.0 4.10 4.60
RMBS 190118C00010000 C Jan 18, 2019 10.0 3.10 4.15
RMBS 190118C00011000 C Jan 18, 2019 11.0 2.67 2.81
RMBS 190118C00012000 C Jan 18, 2019 12.0 1.88 2.05
RMBS 190118C00013000 C Jan 18, 2019 13.0 1.26 1.36
RMBS 190118C00014000 C Jan 18, 2019 14.0 0.78 0.86
RMBS 190118C00015000 C Jan 18, 2019 15.0 0.39 0.52
RMBS 190118C00016000 C Jan 18, 2019 16.0 0.23 0.30
RMBS 190118C00017000 C Jan 18, 2019 17.0 0.12 0.19
RMBS 190118C00018000 C Jan 18, 2019 18.0 0.00 0.12
RMBS 190118C00019000 C Jan 18, 2019 19.0 0.00 0.09
RMBS 190118C00020000 C Jan 18, 2019 20.0 0.00 0.09
RMBS 190118C00021000 C Jan 18, 2019 21.0 0.00 0.08
RMBS 190118C00022000 C Jan 18, 2019 22.0 0.00 0.07
RMBS 190118C00023000 C Jan 18, 2019 23.0 0.00 0.11
RMBS 190118C00024000 C Jan 18, 2019 24.0 0.00 0.11
RMBS 190118C00025000 C Jan 18, 2019 25.0 0.00 0.04
RMBS 190118P00003000 P Jan 18, 2019 3.0 0.00 0.08
RMBS 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
RMBS 190118P00006000 P Jan 18, 2019 6.0 0.00 0.12
RMBS 190118P00007000 P Jan 18, 2019 7.0 0.00 0.12
RMBS 190118P00008000 P Jan 18, 2019 8.0 0.00 0.16
RMBS 190118P00009000 P Jan 18, 2019 9.0 0.00 0.15
RMBS 190118P00010000 P Jan 18, 2019 10.0 0.04 0.23
RMBS 190118P00011000 P Jan 18, 2019 11.0 0.21 0.38
RMBS 190118P00012000 P Jan 18, 2019 12.0 0.42 0.51
RMBS 190118P00013000 P Jan 18, 2019 13.0 0.74 0.91
RMBS 190118P00014000 P Jan 18, 2019 14.0 1.25 1.34
RMBS 190118P00015000 P Jan 18, 2019 15.0 1.87 2.02
RMBS 190118P00016000 P Jan 18, 2019 16.0 2.43 2.83
RMBS 190118P00017000 P Jan 18, 2019 17.0 3.30 4.10
RMBS 190118P00018000 P Jan 18, 2019 18.0 4.40 4.95
RMBS 190118P00019000 P Jan 18, 2019 19.0 5.45 5.85
RMBS 190118P00020000 P Jan 18, 2019 20.0 6.60 6.85
RMBS 190118P00021000 P Jan 18, 2019 21.0 7.50 7.80
RMBS 190118P00022000 P Jan 18, 2019 22.0 8.45 8.90
RMBS 190118P00023000 P Jan 18, 2019 23.0 9.45 9.90
RMBS 190118P00024000 P Jan 18, 2019 24.0 10.55 10.90
RMBS 190118P00025000 P Jan 18, 2019 25.0 11.55 11.85
RMBS 190215C00005000 C Feb 15, 2019 5.0 8.00 8.75
RMBS 190215C00006000 C Feb 15, 2019 6.0 7.00 7.90
RMBS 190215C00007000 C Feb 15, 2019 7.0 6.30 6.95
RMBS 190215C00008000 C Feb 15, 2019 8.0 5.35 5.90
RMBS 190215C00009000 C Feb 15, 2019 9.0 4.15 5.05
RMBS 190215C00010000 C Feb 15, 2019 10.0 3.55 4.15
RMBS 190215C00011000 C Feb 15, 2019 11.0 2.72 2.90
RMBS 190215C00012000 C Feb 15, 2019 12.0 2.02 2.15
RMBS 190215C00013000 C Feb 15, 2019 13.0 1.37 1.48
RMBS 190215C00014000 C Feb 15, 2019 14.0 0.74 0.95
RMBS 190215C00015000 C Feb 15, 2019 15.0 0.30 0.62
RMBS 190215C00016000 C Feb 15, 2019 16.0 0.26 0.36
RMBS 190215C00017000 C Feb 15, 2019 17.0 0.09 0.22
RMBS 190215C00018000 C Feb 15, 2019 18.0 0.00 0.16
RMBS 190215C00019000 C Feb 15, 2019 19.0 0.00 0.14
RMBS 190215C00020000 C Feb 15, 2019 20.0 0.00 0.09
RMBS 190215C00021000 C Feb 15, 2019 21.0 0.00 0.12
RMBS 190215C00022000 C Feb 15, 2019 22.0 0.00 0.12
RMBS 190215C00023000 C Feb 15, 2019 23.0 0.00 0.12
RMBS 190215C00024000 C Feb 15, 2019 24.0 0.00 0.11
RMBS 190215C00025000 C Feb 15, 2019 25.0 0.00 0.04
RMBS 190215P00005000 P Feb 15, 2019 5.0 0.00 0.11
RMBS 190215P00006000 P Feb 15, 2019 6.0 0.00 0.13
RMBS 190215P00007000 P Feb 15, 2019 7.0 0.00 0.12
RMBS 190215P00008000 P Feb 15, 2019 8.0 0.00 0.13
RMBS 190215P00009000 P Feb 15, 2019 9.0 0.00 0.18
RMBS 190215P00010000 P Feb 15, 2019 10.0 0.14 0.23
RMBS 190215P00011000 P Feb 15, 2019 11.0 0.26 0.36
RMBS 190215P00012000 P Feb 15, 2019 12.0 0.49 0.89
RMBS 190215P00013000 P Feb 15, 2019 13.0 0.80 0.98
RMBS 190215P00014000 P Feb 15, 2019 14.0 1.23 1.42
RMBS 190215P00015000 P Feb 15, 2019 15.0 1.82 2.09
RMBS 190215P00016000 P Feb 15, 2019 16.0 2.73 2.86
RMBS 190215P00017000 P Feb 15, 2019 17.0 3.45 3.85
RMBS 190215P00018000 P Feb 15, 2019 18.0 4.55 4.75
RMBS 190215P00019000 P Feb 15, 2019 19.0 5.55 5.90
RMBS 190215P00020000 P Feb 15, 2019 20.0 6.50 6.85
RMBS 190215P00021000 P Feb 15, 2019 21.0 7.45 7.90
RMBS 190215P00022000 P Feb 15, 2019 22.0 8.45 8.90
RMBS 190215P00023000 P Feb 15, 2019 23.0 9.45 9.90
RMBS 190215P00024000 P Feb 15, 2019 24.0 10.50 10.85
RMBS 190215P00025000 P Feb 15, 2019 25.0 11.55 11.85
RMBS 200117C00003000 C Jan 17, 2020 3.0 9.95 11.00
RMBS 200117C00005000 C Jan 17, 2020 5.0 8.00 9.20
RMBS 200117C00008000 C Jan 17, 2020 8.0 5.20 6.50
RMBS 200117C00010000 C Jan 17, 2020 10.0 3.95 4.40
RMBS 200117C00012000 C Jan 17, 2020 12.0 2.46 2.97
RMBS 200117C00015000 C Jan 17, 2020 15.0 0.94 1.46
RMBS 200117C00017000 C Jan 17, 2020 17.0 0.36 1.08
RMBS 200117C00020000 C Jan 17, 2020 20.0 0.15 0.37
RMBS 200117C00022000 C Jan 17, 2020 22.0 0.00 0.30
RMBS 200117C00025000 C Jan 17, 2020 25.0 0.00 0.18
RMBS 200117P00003000 P Jan 17, 2020 3.0 0.00 0.22
RMBS 200117P00005000 P Jan 17, 2020 5.0 0.00 0.23
RMBS 200117P00008000 P Jan 17, 2020 8.0 0.00 0.30
RMBS 200117P00010000 P Jan 17, 2020 10.0 0.22 0.62
RMBS 200117P00012000 P Jan 17, 2020 12.0 0.60 1.11
RMBS 200117P00015000 P Jan 17, 2020 15.0 1.98 2.43
RMBS 200117P00017000 P Jan 17, 2020 17.0 3.60 3.90
RMBS 200117P00020000 P Jan 17, 2020 20.0 6.40 6.95
RMBS 200117P00022000 P Jan 17, 2020 22.0 8.45 8.90
RMBS 200117P00025000 P Jan 17, 2020 25.0 11.50 11.95
OPRA data is delayed 15 minutes.