Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Riverbed Technology Inc (RVBD)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 140816C00010000 C 08/16/14 10.0 5.95 10.20
RVBD 140816C00011000 C 08/16/14 11.0 6.55 7.30
RVBD 140816C00012000 C 08/16/14 12.0 5.60 6.30
RVBD 140816C00013000 C 08/16/14 13.0 4.60 5.30
RVBD 140816C00014000 C 08/16/14 14.0 3.60 4.30
RVBD 140816C00015000 C 08/16/14 15.0 2.65 3.30
RVBD 140816C00016000 C 08/16/14 16.0 1.67 2.32
RVBD 140816C00017000 C 08/16/14 17.0 0.79 1.35
RVBD 140816C00018000 C 08/16/14 18.0 0.43 0.45
RVBD 140816C00019000 C 08/16/14 19.0 0.10 0.20
RVBD 140816C00020000 C 08/16/14 20.0 0.05 0.10
RVBD 140816C00021000 C 08/16/14 21.0 0.00 0.15
RVBD 140816C00022000 C 08/16/14 22.0 0.00 0.24
RVBD 140816C00023000 C 08/16/14 23.0 0.00 0.24
RVBD 140816C00024000 C 08/16/14 24.0 0.00 0.24
RVBD 140816C00025000 C 08/16/14 25.0 0.00 0.24
RVBD 140816C00026000 C 08/16/14 26.0 0.00 0.24
RVBD 140816C00027000 C 08/16/14 27.0 0.00 0.15
RVBD 140816C00028000 C 08/16/14 28.0 0.00 0.09
RVBD 140816C00029000 C 08/16/14 29.0 0.00 0.06
RVBD 140816P00010000 P 08/16/14 10.0 0.00 0.07
RVBD 140816P00011000 P 08/16/14 11.0 0.00 0.09
RVBD 140816P00012000 P 08/16/14 12.0 0.00 0.10
RVBD 140816P00013000 P 08/16/14 13.0 0.00 0.24
RVBD 140816P00014000 P 08/16/14 14.0 0.00 0.24
RVBD 140816P00015000 P 08/16/14 15.0 0.00 0.24
RVBD 140816P00016000 P 08/16/14 16.0 0.00 0.24
RVBD 140816P00017000 P 08/16/14 17.0 0.03 0.19
RVBD 140816P00018000 P 08/16/14 18.0 0.33 0.61
RVBD 140816P00019000 P 08/16/14 19.0 1.10 1.29
RVBD 140816P00020000 P 08/16/14 20.0 1.75 2.37
RVBD 140816P00021000 P 08/16/14 21.0 2.76 3.45
RVBD 140816P00022000 P 08/16/14 22.0 3.75 4.40
RVBD 140816P00023000 P 08/16/14 23.0 4.70 5.40
RVBD 140816P00024000 P 08/16/14 24.0 5.75 6.40
RVBD 140816P00025000 P 08/16/14 25.0 6.70 7.40
RVBD 140816P00026000 P 08/16/14 26.0 5.75 10.20
RVBD 140816P00027000 P 08/16/14 27.0 8.65 11.20
RVBD 140816P00028000 P 08/16/14 28.0 9.65 12.20
RVBD 140816P00029000 P 08/16/14 29.0 10.65 13.20
RVBD 140920C00009000 C 09/20/14 9.0 8.25 11.10
RVBD 140920C00010000 C 09/20/14 10.0 7.35 8.30
RVBD 140920C00011000 C 09/20/14 11.0 6.65 7.30
RVBD 140920C00012000 C 09/20/14 12.0 5.65 6.35
RVBD 140920C00013000 C 09/20/14 13.0 4.70 5.35
RVBD 140920C00014000 C 09/20/14 14.0 3.70 4.35
RVBD 140920C00015000 C 09/20/14 15.0 2.75 3.40
RVBD 140920C00016000 C 09/20/14 16.0 2.05 2.56
RVBD 140920C00017000 C 09/20/14 17.0 1.10 1.54
RVBD 140920C00018000 C 09/20/14 18.0 0.71 0.87
RVBD 140920C00019000 C 09/20/14 19.0 0.35 0.45
RVBD 140920C00020000 C 09/20/14 20.0 0.12 0.28
RVBD 140920C00021000 C 09/20/14 21.0 0.10 0.15
RVBD 140920C00022000 C 09/20/14 22.0 0.05 0.25
RVBD 140920C00023000 C 09/20/14 23.0 0.00 0.25
RVBD 140920C00024000 C 09/20/14 24.0 0.00 0.25
RVBD 140920C00025000 C 09/20/14 25.0 0.00 0.15
RVBD 140920C00026000 C 09/20/14 26.0 0.00 0.25
RVBD 140920C00027000 C 09/20/14 27.0 0.00 0.28
RVBD 140920C00028000 C 09/20/14 28.0 0.00 0.28
RVBD 140920C00029000 C 09/20/14 29.0 0.00 0.25
RVBD 140920C00030000 C 09/20/14 30.0 0.00 0.25
RVBD 140920C00031000 C 09/20/14 31.0 0.00 0.30
RVBD 140920P00009000 P 09/20/14 9.0 0.00 0.10
RVBD 140920P00010000 P 09/20/14 10.0 0.00 0.24
RVBD 140920P00011000 P 09/20/14 11.0 0.00 0.25
RVBD 140920P00012000 P 09/20/14 12.0 0.00 0.25
RVBD 140920P00013000 P 09/20/14 13.0 0.00 0.25
RVBD 140920P00014000 P 09/20/14 14.0 0.00 0.25
RVBD 140920P00015000 P 09/20/14 15.0 0.00 0.25
RVBD 140920P00016000 P 09/20/14 16.0 0.06 0.28
RVBD 140920P00017000 P 09/20/14 17.0 0.31 0.47
RVBD 140920P00018000 P 09/20/14 18.0 0.80 0.90
RVBD 140920P00019000 P 09/20/14 19.0 1.39 1.53
RVBD 140920P00020000 P 09/20/14 20.0 1.81 2.38
RVBD 140920P00021000 P 09/20/14 21.0 2.86 3.35
RVBD 140920P00022000 P 09/20/14 22.0 3.70 4.45
RVBD 140920P00023000 P 09/20/14 23.0 4.70 5.45
RVBD 140920P00024000 P 09/20/14 24.0 5.75 6.40
RVBD 140920P00025000 P 09/20/14 25.0 6.50 7.40
RVBD 140920P00026000 P 09/20/14 26.0 5.70 10.15
RVBD 140920P00027000 P 09/20/14 27.0 6.75 11.20
RVBD 140920P00028000 P 09/20/14 28.0 9.70 10.60
RVBD 140920P00029000 P 09/20/14 29.0 10.40 11.75
RVBD 140920P00030000 P 09/20/14 30.0 11.40 12.40
RVBD 140920P00031000 P 09/20/14 31.0 12.40 14.70
RVBD 141220C00008000 C 12/20/14 8.0 7.75 12.40
RVBD 141220C00009000 C 12/20/14 9.0 6.80 11.40
RVBD 141220C00010000 C 12/20/14 10.0 5.85 10.40
RVBD 141220C00011000 C 12/20/14 11.0 5.70 9.40
RVBD 141220C00012000 C 12/20/14 12.0 3.90 8.40
RVBD 141220C00013000 C 12/20/14 13.0 4.65 5.65
RVBD 141220C00014000 C 12/20/14 14.0 3.75 4.75
RVBD 141220C00015000 C 12/20/14 15.0 2.89 3.85
RVBD 141220C00016000 C 12/20/14 16.0 2.37 3.00
RVBD 141220C00017000 C 12/20/14 17.0 1.75 1.98
RVBD 141220C00018000 C 12/20/14 18.0 1.16 1.56
RVBD 141220C00019000 C 12/20/14 19.0 0.76 1.13
RVBD 141220C00020000 C 12/20/14 20.0 0.49 0.70
RVBD 141220C00021000 C 12/20/14 21.0 0.32 0.57
RVBD 141220C00022000 C 12/20/14 22.0 0.14 0.39
RVBD 141220C00023000 C 12/20/14 23.0 0.05 0.29
RVBD 141220C00024000 C 12/20/14 24.0 0.02 0.26
RVBD 141220C00025000 C 12/20/14 25.0 0.00 0.26
RVBD 141220C00026000 C 12/20/14 26.0 0.00 0.25
RVBD 141220C00027000 C 12/20/14 27.0 0.00 0.25
RVBD 141220C00028000 C 12/20/14 28.0 0.00 0.25
RVBD 141220C00029000 C 12/20/14 29.0 0.00 0.25
RVBD 141220C00030000 C 12/20/14 30.0 0.00 0.25
RVBD 141220C00031000 C 12/20/14 31.0 0.00 0.25
RVBD 141220P00008000 P 12/20/14 8.0 0.00 0.45
RVBD 141220P00009000 P 12/20/14 9.0 0.00 0.25
RVBD 141220P00010000 P 12/20/14 10.0 0.00 0.25
RVBD 141220P00011000 P 12/20/14 11.0 0.00 0.25
RVBD 141220P00012000 P 12/20/14 12.0 0.00 0.26
RVBD 141220P00013000 P 12/20/14 13.0 0.02 0.26
RVBD 141220P00014000 P 12/20/14 14.0 0.16 0.42
RVBD 141220P00015000 P 12/20/14 15.0 0.12 0.44
RVBD 141220P00016000 P 12/20/14 16.0 0.40 0.67
RVBD 141220P00017000 P 12/20/14 17.0 0.66 0.97
RVBD 141220P00018000 P 12/20/14 18.0 1.06 1.46
RVBD 141220P00019000 P 12/20/14 19.0 1.55 2.05
RVBD 141220P00020000 P 12/20/14 20.0 2.38 2.74
RVBD 141220P00021000 P 12/20/14 21.0 3.40 3.60
RVBD 141220P00022000 P 12/20/14 22.0 3.80 4.65
RVBD 141220P00023000 P 12/20/14 23.0 4.60 5.35
RVBD 141220P00024000 P 12/20/14 24.0 5.10 6.65
RVBD 141220P00025000 P 12/20/14 25.0 6.05 8.00
RVBD 141220P00026000 P 12/20/14 26.0 5.80 10.40
RVBD 141220P00027000 P 12/20/14 27.0 6.85 11.30
RVBD 141220P00028000 P 12/20/14 28.0 7.85 12.35
RVBD 141220P00029000 P 12/20/14 29.0 8.80 13.40
RVBD 141220P00030000 P 12/20/14 30.0 9.80 14.40
RVBD 141220P00031000 P 12/20/14 31.0 10.75 15.40
RVBD 150117C00003000 C 01/17/15 3.0 12.85 17.40
RVBD 150117C00004000 C 01/17/15 4.0 11.80 16.35
RVBD 150117C00005000 C 01/17/15 5.0 10.80 15.35
RVBD 150117C00006000 C 01/17/15 6.0 9.75 14.35
RVBD 150117C00008000 C 01/17/15 8.0 7.85 12.40
RVBD 150117C00009000 C 01/17/15 9.0 6.85 11.40
RVBD 150117C00010000 C 01/17/15 10.0 7.80 10.40
RVBD 150117C00011000 C 01/17/15 11.0 4.85 9.40
RVBD 150117C00013000 C 01/17/15 13.0 4.55 6.25
RVBD 150117C00014000 C 01/17/15 14.0 3.70 4.80
RVBD 150117C00015000 C 01/17/15 15.0 3.10 4.00
RVBD 150117C00016000 C 01/17/15 16.0 2.48 3.30
RVBD 150117C00017000 C 01/17/15 17.0 1.76 2.58
RVBD 150117C00019000 C 01/17/15 19.0 0.89 1.22
RVBD 150117C00020000 C 01/17/15 20.0 0.65 0.72
RVBD 150117C00021000 C 01/17/15 21.0 0.33 0.62
RVBD 150117C00022000 C 01/17/15 22.0 0.24 0.45
RVBD 150117C00024000 C 01/17/15 24.0 0.03 0.28
RVBD 150117C00025000 C 01/17/15 25.0 0.00 0.27
RVBD 150117C00026000 C 01/17/15 26.0 0.00 0.25
RVBD 150117C00027000 C 01/17/15 27.0 0.00 0.25
RVBD 150117C00028000 C 01/17/15 28.0 0.00 0.25
RVBD 150117C00029000 C 01/17/15 29.0 0.00 0.25
RVBD 150117C00030000 C 01/17/15 30.0 0.00 0.25
RVBD 150117C00031000 C 01/17/15 31.0 0.00 0.25
RVBD 150117C00032000 C 01/17/15 32.0 0.00 0.25
RVBD 150117C00033000 C 01/17/15 33.0 0.00 0.25
RVBD 150117C00034000 C 01/17/15 34.0 0.00 0.25
RVBD 150117C00035000 C 01/17/15 35.0 0.00 0.25
RVBD 150117C00036000 C 01/17/15 36.0 0.00 0.25
RVBD 150117C00037000 C 01/17/15 37.0 0.00 0.25
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.11
RVBD 150117P00004000 P 01/17/15 4.0 0.00 0.15
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.11
RVBD 150117P00006000 P 01/17/15 6.0 0.00 0.23
RVBD 150117P00008000 P 01/17/15 8.0 0.00 0.26
RVBD 150117P00009000 P 01/17/15 9.0 0.00 0.25
RVBD 150117P00010000 P 01/17/15 10.0 0.00 0.25
RVBD 150117P00011000 P 01/17/15 11.0 0.00 0.25
RVBD 150117P00013000 P 01/17/15 13.0 0.10 0.29
RVBD 150117P00014000 P 01/17/15 14.0 0.16 0.37
RVBD 150117P00015000 P 01/17/15 15.0 0.25 0.52
RVBD 150117P00016000 P 01/17/15 16.0 0.44 0.71
RVBD 150117P00017000 P 01/17/15 17.0 0.73 1.00
RVBD 150117P00019000 P 01/17/15 19.0 1.64 2.17
RVBD 150117P00020000 P 01/17/15 20.0 2.38 2.85
RVBD 150117P00021000 P 01/17/15 21.0 3.10 3.65
RVBD 150117P00022000 P 01/17/15 22.0 3.75 4.70
RVBD 150117P00024000 P 01/17/15 24.0 5.65 6.90
RVBD 150117P00025000 P 01/17/15 25.0 5.80 8.45
RVBD 150117P00026000 P 01/17/15 26.0 5.75 10.05
RVBD 150117P00027000 P 01/17/15 27.0 7.35 11.20
RVBD 150117P00028000 P 01/17/15 28.0 8.15 12.20
RVBD 150117P00029000 P 01/17/15 29.0 8.80 13.35
RVBD 150117P00030000 P 01/17/15 30.0 10.00 14.40
RVBD 150117P00031000 P 01/17/15 31.0 10.75 15.40
RVBD 150117P00032000 P 01/17/15 32.0 11.80 16.20
RVBD 150117P00033000 P 01/17/15 33.0 12.90 17.20
RVBD 150117P00034000 P 01/17/15 34.0 13.80 18.20
RVBD 150117P00035000 P 01/17/15 35.0 14.70 19.30
RVBD 150117P00036000 P 01/17/15 36.0 15.75 20.20
RVBD 150117P00037000 P 01/17/15 37.0 16.75 21.20
RVBD 150320C00005000 C 03/20/15 5.0 10.85 15.40
RVBD 150320C00006000 C 03/20/15 6.0 9.85 14.20
RVBD 150320C00008000 C 03/20/15 8.0 7.85 12.40
RVBD 150320C00009000 C 03/20/15 9.0 6.85 11.35
RVBD 150320C00010000 C 03/20/15 10.0 5.75 10.40
RVBD 150320C00011000 C 03/20/15 11.0 4.95 8.40
RVBD 150320C00012000 C 03/20/15 12.0 5.55 6.85
RVBD 150320C00013000 C 03/20/15 13.0 4.65 5.95
RVBD 150320C00014000 C 03/20/15 14.0 3.70 5.15
RVBD 150320C00015000 C 03/20/15 15.0 2.87 4.35
RVBD 150320C00016000 C 03/20/15 16.0 2.62 3.45
RVBD 150320C00017000 C 03/20/15 17.0 2.04 2.97
RVBD 150320C00018000 C 03/20/15 18.0 1.50 1.97
RVBD 150320C00019000 C 03/20/15 19.0 1.06 1.49
RVBD 150320C00020000 C 03/20/15 20.0 0.72 1.10
RVBD 150320C00021000 C 03/20/15 21.0 0.48 0.84
RVBD 150320C00022000 C 03/20/15 22.0 0.33 0.63
RVBD 150320C00023000 C 03/20/15 23.0 0.21 0.48
RVBD 150320C00024000 C 03/20/15 24.0 0.12 0.37
RVBD 150320C00025000 C 03/20/15 25.0 0.05 0.30
RVBD 150320C00026000 C 03/20/15 26.0 0.01 0.27
RVBD 150320C00027000 C 03/20/15 27.0 0.00 0.27
RVBD 150320C00028000 C 03/20/15 28.0 0.00 0.25
RVBD 150320C00029000 C 03/20/15 29.0 0.00 0.25
RVBD 150320C00030000 C 03/20/15 30.0 0.00 0.25
RVBD 150320C00031000 C 03/20/15 31.0 0.00 0.25
RVBD 150320C00032000 C 03/20/15 32.0 0.00 0.25
RVBD 150320C00033000 C 03/20/15 33.0 0.00 0.25
RVBD 150320C00034000 C 03/20/15 34.0 0.00 0.25
RVBD 150320C00035000 C 03/20/15 35.0 0.00 0.25
RVBD 150320C00036000 C 03/20/15 36.0 0.00 0.25
RVBD 150320P00005000 P 03/20/15 5.0 0.00 0.13
RVBD 150320P00006000 P 03/20/15 6.0 0.00 0.11
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.25
RVBD 150320P00009000 P 03/20/15 9.0 0.00 0.25
RVBD 150320P00010000 P 03/20/15 10.0 0.00 0.25
RVBD 150320P00011000 P 03/20/15 11.0 0.00 0.25
RVBD 150320P00012000 P 03/20/15 12.0 0.00 0.29
RVBD 150320P00013000 P 03/20/15 13.0 0.00 0.38
RVBD 150320P00014000 P 03/20/15 14.0 0.24 0.49
RVBD 150320P00015000 P 03/20/15 15.0 0.41 0.69
RVBD 150320P00016000 P 03/20/15 16.0 0.65 0.97
RVBD 150320P00017000 P 03/20/15 17.0 1.05 1.35
RVBD 150320P00018000 P 03/20/15 18.0 1.49 1.81
RVBD 150320P00019000 P 03/20/15 19.0 1.94 2.40
RVBD 150320P00020000 P 03/20/15 20.0 2.55 3.10
RVBD 150320P00021000 P 03/20/15 21.0 2.98 3.85
RVBD 150320P00022000 P 03/20/15 22.0 3.80 5.00
RVBD 150320P00023000 P 03/20/15 23.0 4.70 5.75
RVBD 150320P00024000 P 03/20/15 24.0 5.60 6.50
RVBD 150320P00025000 P 03/20/15 25.0 6.55 7.80
RVBD 150320P00026000 P 03/20/15 26.0 7.50 8.75
RVBD 150320P00027000 P 03/20/15 27.0 6.75 11.20
RVBD 150320P00028000 P 03/20/15 28.0 7.75 12.20
RVBD 150320P00029000 P 03/20/15 29.0 8.80 13.20
RVBD 150320P00030000 P 03/20/15 30.0 9.75 14.15
RVBD 150320P00031000 P 03/20/15 31.0 10.80 15.20
RVBD 150320P00032000 P 03/20/15 32.0 11.80 16.25
RVBD 150320P00033000 P 03/20/15 33.0 12.80 17.25
RVBD 150320P00034000 P 03/20/15 34.0 13.65 18.25
RVBD 150320P00035000 P 03/20/15 35.0 14.85 19.25
RVBD 150320P00036000 P 03/20/15 36.0 15.65 20.15
RVBD 160115C00005000 C 01/15/16 5.0 10.80 15.40
RVBD 160115C00008000 C 01/15/16 8.0 7.90 12.50
RVBD 160115C00010000 C 01/15/16 10.0 6.00 10.70
RVBD 160115C00013000 C 01/15/16 13.0 4.25 6.25
RVBD 160115C00015000 C 01/15/16 15.0 3.80 4.65
RVBD 160115C00017000 C 01/15/16 17.0 2.79 4.40
RVBD 160115C00020000 C 01/15/16 20.0 1.20 2.20
RVBD 160115C00022000 C 01/15/16 22.0 0.95 1.63
RVBD 160115C00025000 C 01/15/16 25.0 0.00 0.75
RVBD 160115C00027000 C 01/15/16 27.0 0.09 0.52
RVBD 160115C00030000 C 01/15/16 30.0 0.00 0.49
RVBD 160115C00035000 C 01/15/16 35.0 0.00 0.50
RVBD 160115P00005000 P 01/15/16 5.0 0.00 0.10
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.66
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.50
RVBD 160115P00013000 P 01/15/16 13.0 0.01 0.84
RVBD 160115P00015000 P 01/15/16 15.0 1.00 1.36
RVBD 160115P00017000 P 01/15/16 17.0 1.68 2.43
RVBD 160115P00020000 P 01/15/16 20.0 2.80 3.90
RVBD 160115P00022000 P 01/15/16 22.0 4.50 5.45
RVBD 160115P00025000 P 01/15/16 25.0 6.25 7.80
RVBD 160115P00027000 P 01/15/16 27.0 8.10 9.60
RVBD 160115P00030000 P 01/15/16 30.0 11.10 13.00
RVBD 160115P00035000 P 01/15/16 35.0 14.70 19.15

OPRA data is delayed 15 minutes.