Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rambus Inc (RMBS)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMBS 180316C00006000 C Mar 16, 2018 6.0 6.05 6.65
RMBS 180316C00007000 C Mar 16, 2018 7.0 5.05 5.65
RMBS 180316C00008000 C Mar 16, 2018 8.0 4.00 4.65
RMBS 180316C00009000 C Mar 16, 2018 9.0 2.99 3.70
RMBS 180316C00010000 C Mar 16, 2018 10.0 2.21 2.54
RMBS 180316C00011000 C Mar 16, 2018 11.0 1.01 1.83
RMBS 180316C00012000 C Mar 16, 2018 12.0 0.51 0.56
RMBS 180316C00013000 C Mar 16, 2018 13.0 0.08 0.14
RMBS 180316C00014000 C Mar 16, 2018 14.0 0.00 0.13
RMBS 180316C00015000 C Mar 16, 2018 15.0 0.00 0.07
RMBS 180316C00016000 C Mar 16, 2018 16.0 0.00 0.07
RMBS 180316C00017000 C Mar 16, 2018 17.0 0.00 0.08
RMBS 180316C00018000 C Mar 16, 2018 18.0 0.00 0.08
RMBS 180316C00019000 C Mar 16, 2018 19.0 0.00 0.10
RMBS 180316C00020000 C Mar 16, 2018 20.0 0.00 0.09
RMBS 180316C00021000 C Mar 16, 2018 21.0 0.00 0.10
RMBS 180316C00022000 C Mar 16, 2018 22.0 0.00 0.10
RMBS 180316P00006000 P Mar 16, 2018 6.0 0.00 0.10
RMBS 180316P00007000 P Mar 16, 2018 7.0 0.00 0.10
RMBS 180316P00008000 P Mar 16, 2018 8.0 0.00 0.10
RMBS 180316P00009000 P Mar 16, 2018 9.0 0.00 0.10
RMBS 180316P00010000 P Mar 16, 2018 10.0 0.00 0.09
RMBS 180316P00011000 P Mar 16, 2018 11.0 0.00 0.07
RMBS 180316P00012000 P Mar 16, 2018 12.0 0.18 0.24
RMBS 180316P00013000 P Mar 16, 2018 13.0 0.69 0.80
RMBS 180316P00014000 P Mar 16, 2018 14.0 1.36 1.98
RMBS 180316P00015000 P Mar 16, 2018 15.0 2.35 2.96
RMBS 180316P00016000 P Mar 16, 2018 16.0 3.40 3.90
RMBS 180316P00017000 P Mar 16, 2018 17.0 4.40 4.90
RMBS 180316P00018000 P Mar 16, 2018 18.0 5.40 5.90
RMBS 180316P00019000 P Mar 16, 2018 19.0 6.40 6.90
RMBS 180316P00020000 P Mar 16, 2018 20.0 7.40 7.90
RMBS 180316P00021000 P Mar 16, 2018 21.0 8.40 8.90
RMBS 180316P00022000 P Mar 16, 2018 22.0 9.40 9.90
RMBS 180518C00005000 C May 18, 2018 5.0 7.00 7.70
RMBS 180518C00006000 C May 18, 2018 6.0 6.00 6.75
RMBS 180518C00007000 C May 18, 2018 7.0 4.95 5.80
RMBS 180518C00008000 C May 18, 2018 8.0 4.05 4.85
RMBS 180518C00009000 C May 18, 2018 9.0 2.97 3.90
RMBS 180518C00010000 C May 18, 2018 10.0 2.00 3.05
RMBS 180518C00011000 C May 18, 2018 11.0 1.16 2.20
RMBS 180518C00012000 C May 18, 2018 12.0 0.83 0.98
RMBS 180518C00013000 C May 18, 2018 13.0 0.40 0.47
RMBS 180518C00014000 C May 18, 2018 14.0 0.12 0.23
RMBS 180518C00015000 C May 18, 2018 15.0 0.05 0.13
RMBS 180518C00016000 C May 18, 2018 16.0 0.00 0.10
RMBS 180518C00017000 C May 18, 2018 17.0 0.00 0.08
RMBS 180518C00018000 C May 18, 2018 18.0 0.02 0.12
RMBS 180518C00019000 C May 18, 2018 19.0 0.00 0.09
RMBS 180518C00020000 C May 18, 2018 20.0 0.00 0.09
RMBS 180518C00021000 C May 18, 2018 21.0 0.00 0.10
RMBS 180518C00022000 C May 18, 2018 22.0 0.00 0.10
RMBS 180518C00023000 C May 18, 2018 23.0 0.00 0.10
RMBS 180518C00024000 C May 18, 2018 24.0 0.00 0.09
RMBS 180518C00025000 C May 18, 2018 25.0 0.00 0.06
RMBS 180518P00005000 P May 18, 2018 5.0 0.00 0.10
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 0.13
RMBS 180518P00009000 P May 18, 2018 9.0 0.00 0.13
RMBS 180518P00010000 P May 18, 2018 10.0 0.04 0.13
RMBS 180518P00011000 P May 18, 2018 11.0 0.17 0.28
RMBS 180518P00012000 P May 18, 2018 12.0 0.47 0.58
RMBS 180518P00013000 P May 18, 2018 13.0 0.93 1.43
RMBS 180518P00014000 P May 18, 2018 14.0 1.63 2.04
RMBS 180518P00015000 P May 18, 2018 15.0 2.25 3.10
RMBS 180518P00016000 P May 18, 2018 16.0 3.30 4.05
RMBS 180518P00017000 P May 18, 2018 17.0 4.40 4.90
RMBS 180518P00018000 P May 18, 2018 18.0 5.40 5.90
RMBS 180518P00019000 P May 18, 2018 19.0 6.40 6.90
RMBS 180518P00020000 P May 18, 2018 20.0 7.40 7.95
RMBS 180518P00021000 P May 18, 2018 21.0 8.40 8.95
RMBS 180518P00022000 P May 18, 2018 22.0 9.40 9.95
RMBS 180518P00023000 P May 18, 2018 23.0 10.45 10.90
RMBS 180518P00024000 P May 18, 2018 24.0 11.40 11.95
RMBS 180518P00025000 P May 18, 2018 25.0 12.40 12.95
RMBS 180817C00005000 C Aug 17, 2018 5.0 7.00 7.85
RMBS 180817C00006000 C Aug 17, 2018 6.0 6.00 6.90
RMBS 180817C00007000 C Aug 17, 2018 7.0 5.00 6.00
RMBS 180817C00008000 C Aug 17, 2018 8.0 4.10 4.95
RMBS 180817C00009000 C Aug 17, 2018 9.0 3.15 4.05
RMBS 180817C00010000 C Aug 17, 2018 10.0 2.16 2.87
RMBS 180817C00011000 C Aug 17, 2018 11.0 1.79 2.38
RMBS 180817C00012000 C Aug 17, 2018 12.0 1.11 1.66
RMBS 180817C00013000 C Aug 17, 2018 13.0 0.62 1.18
RMBS 180817C00014000 C Aug 17, 2018 14.0 0.31 0.49
RMBS 180817C00015000 C Aug 17, 2018 15.0 0.15 0.25
RMBS 180817C00016000 C Aug 17, 2018 16.0 0.04 0.25
RMBS 180817C00017000 C Aug 17, 2018 17.0 0.00 0.19
RMBS 180817C00018000 C Aug 17, 2018 18.0 0.00 0.19
RMBS 180817C00019000 C Aug 17, 2018 19.0 0.00 0.10
RMBS 180817C00020000 C Aug 17, 2018 20.0 0.00 0.13
RMBS 180817C00021000 C Aug 17, 2018 21.0 0.00 0.12
RMBS 180817C00022000 C Aug 17, 2018 22.0 0.00 0.12
RMBS 180817C00023000 C Aug 17, 2018 23.0 0.00 0.12
RMBS 180817C00024000 C Aug 17, 2018 24.0 0.00 0.11
RMBS 180817C00025000 C Aug 17, 2018 25.0 0.00 0.09
RMBS 180817P00005000 P Aug 17, 2018 5.0 0.00 0.12
RMBS 180817P00006000 P Aug 17, 2018 6.0 0.00 0.13
RMBS 180817P00007000 P Aug 17, 2018 7.0 0.00 0.15
RMBS 180817P00008000 P Aug 17, 2018 8.0 0.00 0.22
RMBS 180817P00009000 P Aug 17, 2018 9.0 0.05 0.23
RMBS 180817P00010000 P Aug 17, 2018 10.0 0.17 0.52
RMBS 180817P00011000 P Aug 17, 2018 11.0 0.35 0.78
RMBS 180817P00012000 P Aug 17, 2018 12.0 0.64 1.19
RMBS 180817P00013000 P Aug 17, 2018 13.0 1.14 1.71
RMBS 180817P00014000 P Aug 17, 2018 14.0 1.85 2.53
RMBS 180817P00015000 P Aug 17, 2018 15.0 2.37 2.97
RMBS 180817P00016000 P Aug 17, 2018 16.0 3.30 4.15
RMBS 180817P00017000 P Aug 17, 2018 17.0 4.30 5.05
RMBS 180817P00018000 P Aug 17, 2018 18.0 5.35 6.00
RMBS 180817P00019000 P Aug 17, 2018 19.0 6.40 6.90
RMBS 180817P00020000 P Aug 17, 2018 20.0 7.40 7.95
RMBS 180817P00021000 P Aug 17, 2018 21.0 8.40 8.95
RMBS 180817P00022000 P Aug 17, 2018 22.0 9.40 9.95
RMBS 180817P00023000 P Aug 17, 2018 23.0 10.40 10.95
RMBS 180817P00024000 P Aug 17, 2018 24.0 11.40 11.95
RMBS 180817P00025000 P Aug 17, 2018 25.0 12.40 12.95
RMBS 190118C00003000 C Jan 18, 2019 3.0 8.95 9.90
RMBS 190118C00005000 C Jan 18, 2019 5.0 6.95 8.05
RMBS 190118C00008000 C Jan 18, 2019 8.0 4.05 5.35
RMBS 190118C00010000 C Jan 18, 2019 10.0 2.35 3.70
RMBS 190118C00012000 C Jan 18, 2019 12.0 1.08 2.30
RMBS 190118C00015000 C Jan 18, 2019 15.0 0.41 1.03
RMBS 190118C00017000 C Jan 18, 2019 17.0 0.01 0.57
RMBS 190118C00020000 C Jan 18, 2019 20.0 0.00 0.21
RMBS 190118C00022000 C Jan 18, 2019 22.0 0.00 0.18
RMBS 190118C00025000 C Jan 18, 2019 25.0 0.02 0.10
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 0.31
RMBS 190118P00010000 P Jan 18, 2019 10.0 0.27 0.78
RMBS 190118P00012000 P Jan 18, 2019 12.0 0.62 1.56
RMBS 190118P00015000 P Jan 18, 2019 15.0 2.68 3.20
RMBS 190118P00017000 P Jan 18, 2019 17.0 4.30 5.15
RMBS 190118P00020000 P Jan 18, 2019 20.0 7.40 7.95
RMBS 190118P00022000 P Jan 18, 2019 22.0 9.45 9.90
RMBS 190118P00025000 P Jan 18, 2019 25.0 12.40 12.90
RMBS 200117C00003000 C Jan 17, 2020 3.0 8.95 10.20
RMBS 200117C00005000 C Jan 17, 2020 5.0 7.05 8.40
RMBS 200117C00008000 C Jan 17, 2020 8.0 4.30 5.90
RMBS 200117C00010000 C Jan 17, 2020 10.0 2.75 4.35
RMBS 200117C00012000 C Jan 17, 2020 12.0 1.51 3.05
RMBS 200117C00015000 C Jan 17, 2020 15.0 0.46 1.70
RMBS 200117C00017000 C Jan 17, 2020 17.0 0.08 1.09
RMBS 200117C00020000 C Jan 17, 2020 20.0 0.00 0.54
RMBS 200117C00022000 C Jan 17, 2020 22.0 0.00 0.33
RMBS 200117C00025000 C Jan 17, 2020 25.0 0.00 0.25
RMBS 200117P00003000 P Jan 17, 2020 3.0 0.00 0.23
RMBS 200117P00005000 P Jan 17, 2020 5.0 0.00 0.29
RMBS 200117P00008000 P Jan 17, 2020 8.0 0.07 0.64
RMBS 200117P00010000 P Jan 17, 2020 10.0 0.33 1.14
RMBS 200117P00012000 P Jan 17, 2020 12.0 0.90 1.95
RMBS 200117P00015000 P Jan 17, 2020 15.0 2.47 3.80
RMBS 200117P00017000 P Jan 17, 2020 17.0 4.25 5.35
RMBS 200117P00020000 P Jan 17, 2020 20.0 7.35 8.05
RMBS 200117P00022000 P Jan 17, 2020 22.0 9.40 9.95
RMBS 200117P00025000 P Jan 17, 2020 25.0 12.35 13.00
OPRA data is delayed 15 minutes.