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 Aug 29 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 140920C00009000 C 09/20/14 9.0 7.45 12.00
RVBD 140920C00010000 C 09/20/14 10.0 6.45 11.00
RVBD 140920C00011000 C 09/20/14 11.0 5.55 10.00
RVBD 140920C00012000 C 09/20/14 12.0 5.15 8.40
RVBD 140920C00013000 C 09/20/14 13.0 4.15 7.40
RVBD 140920C00014000 C 09/20/14 14.0 4.35 5.20
RVBD 140920C00015000 C 09/20/14 15.0 3.40 4.20
RVBD 140920C00016000 C 09/20/14 16.0 2.42 3.20
RVBD 140920C00017000 C 09/20/14 17.0 1.44 2.05
RVBD 140920C00018000 C 09/20/14 18.0 0.89 1.14
RVBD 140920C00019000 C 09/20/14 19.0 0.24 0.35
RVBD 140920C00020000 C 09/20/14 20.0 0.07 0.13
RVBD 140920C00021000 C 09/20/14 21.0 0.06 0.08
RVBD 140920C00022000 C 09/20/14 22.0 0.00 0.05
RVBD 140920C00023000 C 09/20/14 23.0 0.00 0.23
RVBD 140920C00024000 C 09/20/14 24.0 0.00 0.20
RVBD 140920C00025000 C 09/20/14 25.0 0.00 0.02
RVBD 140920C00026000 C 09/20/14 26.0 0.00 0.17
RVBD 140920C00027000 C 09/20/14 27.0 0.00 0.17
RVBD 140920C00028000 C 09/20/14 28.0 0.00 0.12
RVBD 140920C00029000 C 09/20/14 29.0 0.00 0.07
RVBD 140920C00030000 C 09/20/14 30.0 0.00 0.04
RVBD 140920C00031000 C 09/20/14 31.0 0.00 0.04
RVBD 140920P00009000 P 09/20/14 9.0 0.00 0.04
RVBD 140920P00010000 P 09/20/14 10.0 0.00 0.04
RVBD 140920P00011000 P 09/20/14 11.0 0.00 0.04
RVBD 140920P00012000 P 09/20/14 12.0 0.00 0.05
RVBD 140920P00013000 P 09/20/14 13.0 0.00 0.18
RVBD 140920P00014000 P 09/20/14 14.0 0.00 0.19
RVBD 140920P00015000 P 09/20/14 15.0 0.00 0.22
RVBD 140920P00016000 P 09/20/14 16.0 0.00 0.24
RVBD 140920P00017000 P 09/20/14 17.0 0.05 0.25
RVBD 140920P00018000 P 09/20/14 18.0 0.10 0.16
RVBD 140920P00019000 P 09/20/14 19.0 0.43 0.58
RVBD 140920P00020000 P 09/20/14 20.0 1.22 1.60
RVBD 140920P00021000 P 09/20/14 21.0 1.92 2.69
RVBD 140920P00022000 P 09/20/14 22.0 2.91 3.70
RVBD 140920P00023000 P 09/20/14 23.0 3.90 4.70
RVBD 140920P00024000 P 09/20/14 24.0 4.90 5.70
RVBD 140920P00025000 P 09/20/14 25.0 5.90 6.70
RVBD 140920P00026000 P 09/20/14 26.0 6.85 7.70
RVBD 140920P00027000 P 09/20/14 27.0 7.85 8.70
RVBD 140920P00028000 P 09/20/14 28.0 8.85 9.70
RVBD 140920P00029000 P 09/20/14 29.0 9.85 10.70
RVBD 140920P00030000 P 09/20/14 30.0 10.85 11.70
RVBD 140920P00031000 P 09/20/14 31.0 11.85 12.70
RVBD 141018C00011000 C 10/18/14 11.0 5.50 9.95
RVBD 141018C00012000 C 10/18/14 12.0 5.00 8.70
RVBD 141018C00013000 C 10/18/14 13.0 4.00 7.65
RVBD 141018C00014000 C 10/18/14 14.0 3.05 6.65
RVBD 141018C00015000 C 10/18/14 15.0 3.15 4.45
RVBD 141018C00016000 C 10/18/14 16.0 2.40 3.50
RVBD 141018C00017000 C 10/18/14 17.0 1.65 2.15
RVBD 141018C00018000 C 10/18/14 18.0 0.99 1.28
RVBD 141018C00019000 C 10/18/14 19.0 0.43 0.68
RVBD 141018C00020000 C 10/18/14 20.0 0.20 0.30
RVBD 141018C00021000 C 10/18/14 21.0 0.10 0.25
RVBD 141018C00022000 C 10/18/14 22.0 0.00 0.25
RVBD 141018C00023000 C 10/18/14 23.0 0.00 0.15
RVBD 141018C00024000 C 10/18/14 24.0 0.00 0.25
RVBD 141018C00025000 C 10/18/14 25.0 0.00 0.42
RVBD 141018C00026000 C 10/18/14 26.0 0.00 0.25
RVBD 141018C00027000 C 10/18/14 27.0 0.00 0.26
RVBD 141018P00011000 P 10/18/14 11.0 0.00 0.20
RVBD 141018P00012000 P 10/18/14 12.0 0.00 0.36
RVBD 141018P00013000 P 10/18/14 13.0 0.00 0.39
RVBD 141018P00014000 P 10/18/14 14.0 0.00 0.41
RVBD 141018P00015000 P 10/18/14 15.0 0.00 0.43
RVBD 141018P00016000 P 10/18/14 16.0 0.00 0.49
RVBD 141018P00017000 P 10/18/14 17.0 0.06 0.25
RVBD 141018P00018000 P 10/18/14 18.0 0.21 0.41
RVBD 141018P00019000 P 10/18/14 19.0 0.64 0.90
RVBD 141018P00020000 P 10/18/14 20.0 1.34 1.75
RVBD 141018P00021000 P 10/18/14 21.0 2.02 2.82
RVBD 141018P00022000 P 10/18/14 22.0 2.95 3.75
RVBD 141018P00023000 P 10/18/14 23.0 3.70 5.00
RVBD 141018P00024000 P 10/18/14 24.0 4.80 5.95
RVBD 141018P00025000 P 10/18/14 25.0 5.65 6.95
RVBD 141018P00026000 P 10/18/14 26.0 6.65 7.95
RVBD 141018P00027000 P 10/18/14 27.0 7.65 8.95
RVBD 141220C00008000 C 12/20/14 8.0 8.50 13.10
RVBD 141220C00009000 C 12/20/14 9.0 7.45 11.90
RVBD 141220C00010000 C 12/20/14 10.0 6.50 11.10
RVBD 141220C00011000 C 12/20/14 11.0 7.15 8.45
RVBD 141220C00012000 C 12/20/14 12.0 6.15 7.50
RVBD 141220C00013000 C 12/20/14 13.0 5.20 6.50
RVBD 141220C00014000 C 12/20/14 14.0 4.25 5.55
RVBD 141220C00015000 C 12/20/14 15.0 3.50 4.20
RVBD 141220C00016000 C 12/20/14 16.0 2.65 3.40
RVBD 141220C00017000 C 12/20/14 17.0 1.99 2.40
RVBD 141220C00018000 C 12/20/14 18.0 1.38 1.72
RVBD 141220C00019000 C 12/20/14 19.0 0.89 1.17
RVBD 141220C00020000 C 12/20/14 20.0 0.47 0.72
RVBD 141220C00021000 C 12/20/14 21.0 0.29 0.50
RVBD 141220C00022000 C 12/20/14 22.0 0.10 0.36
RVBD 141220C00023000 C 12/20/14 23.0 0.03 0.26
RVBD 141220C00024000 C 12/20/14 24.0 0.00 0.50
RVBD 141220C00025000 C 12/20/14 25.0 0.00 0.50
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 0.50
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 0.49
RVBD 141220P00008000 P 12/20/14 8.0 0.00 0.18
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 0.25
RVBD 141220P00013000 P 12/20/14 13.0 0.00 0.50
RVBD 141220P00014000 P 12/20/14 14.0 0.00 0.25
RVBD 141220P00015000 P 12/20/14 15.0 0.05 0.30
RVBD 141220P00016000 P 12/20/14 16.0 0.07 0.57
RVBD 141220P00017000 P 12/20/14 17.0 0.28 0.64
RVBD 141220P00018000 P 12/20/14 18.0 0.70 0.94
RVBD 141220P00019000 P 12/20/14 19.0 1.13 1.39
RVBD 141220P00020000 P 12/20/14 20.0 1.67 2.17
RVBD 141220P00021000 P 12/20/14 21.0 2.35 2.94
RVBD 141220P00022000 P 12/20/14 22.0 3.20 3.90
RVBD 141220P00023000 P 12/20/14 23.0 4.10 4.85
RVBD 141220P00024000 P 12/20/14 24.0 4.65 5.95
RVBD 141220P00025000 P 12/20/14 25.0 5.65 6.95
RVBD 141220P00026000 P 12/20/14 26.0 6.60 7.95
RVBD 141220P00027000 P 12/20/14 27.0 7.60 8.90
RVBD 141220P00028000 P 12/20/14 28.0 8.60 9.90
RVBD 141220P00029000 P 12/20/14 29.0 9.60 10.90
RVBD 141220P00030000 P 12/20/14 30.0 10.60 11.90
RVBD 141220P00031000 P 12/20/14 31.0 11.60 12.90
RVBD 150117C00003000 C 01/17/15 3.0 13.65 18.10
RVBD 150117C00004000 C 01/17/15 4.0 12.50 17.00
RVBD 150117C00005000 C 01/17/15 5.0 11.65 16.10
RVBD 150117C00006000 C 01/17/15 6.0 10.60 15.15
RVBD 150117C00008000 C 01/17/15 8.0 10.05 11.60
RVBD 150117C00009000 C 01/17/15 9.0 9.15 10.60
RVBD 150117C00010000 C 01/17/15 10.0 8.10 9.60
RVBD 150117C00011000 C 01/17/15 11.0 7.10 8.60
RVBD 150117C00013000 C 01/17/15 13.0 5.35 6.65
RVBD 150117C00014000 C 01/17/15 14.0 4.40 5.70
RVBD 150117C00015000 C 01/17/15 15.0 3.55 4.15
RVBD 150117C00016000 C 01/17/15 16.0 2.70 3.45
RVBD 150117C00017000 C 01/17/15 17.0 2.00 2.80
RVBD 150117C00019000 C 01/17/15 19.0 0.88 1.26
RVBD 150117C00020000 C 01/17/15 20.0 0.55 0.75
RVBD 150117C00021000 C 01/17/15 21.0 0.21 0.71
RVBD 150117C00022000 C 01/17/15 22.0 0.12 0.45
RVBD 150117C00024000 C 01/17/15 24.0 0.00 0.50
RVBD 150117C00025000 C 01/17/15 25.0 0.00 0.50
RVBD 150117C00026000 C 01/17/15 26.0 0.00 0.50
RVBD 150117C00027000 C 01/17/15 27.0 0.00 0.50
RVBD 150117C00028000 C 01/17/15 28.0 0.00 0.50
RVBD 150117C00029000 C 01/17/15 29.0 0.00 0.50
RVBD 150117C00030000 C 01/17/15 30.0 0.00 0.50
RVBD 150117C00031000 C 01/17/15 31.0 0.00 0.67
RVBD 150117C00032000 C 01/17/15 32.0 0.00 0.67
RVBD 150117C00033000 C 01/17/15 33.0 0.00 0.66
RVBD 150117C00034000 C 01/17/15 34.0 0.00 0.60
RVBD 150117C00035000 C 01/17/15 35.0 0.00 0.62
RVBD 150117C00036000 C 01/17/15 36.0 0.00 0.58
RVBD 150117C00037000 C 01/17/15 37.0 0.00 0.55
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.04
RVBD 150117P00004000 P 01/17/15 4.0 0.00 0.04
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.04
RVBD 150117P00006000 P 01/17/15 6.0 0.00 0.07
RVBD 150117P00008000 P 01/17/15 8.0 0.00 0.31
RVBD 150117P00009000 P 01/17/15 9.0 0.00 0.51
RVBD 150117P00010000 P 01/17/15 10.0 0.00 0.68
RVBD 150117P00011000 P 01/17/15 11.0 0.00 0.50
RVBD 150117P00013000 P 01/17/15 13.0 0.00 0.50
RVBD 150117P00014000 P 01/17/15 14.0 0.03 0.50
RVBD 150117P00015000 P 01/17/15 15.0 0.10 0.50
RVBD 150117P00016000 P 01/17/15 16.0 0.12 0.62
RVBD 150117P00017000 P 01/17/15 17.0 0.35 0.69
RVBD 150117P00019000 P 01/17/15 19.0 1.14 1.64
RVBD 150117P00020000 P 01/17/15 20.0 1.75 2.25
RVBD 150117P00021000 P 01/17/15 21.0 2.35 3.15
RVBD 150117P00022000 P 01/17/15 22.0 3.20 3.95
RVBD 150117P00024000 P 01/17/15 24.0 4.60 6.10
RVBD 150117P00025000 P 01/17/15 25.0 5.55 7.05
RVBD 150117P00026000 P 01/17/15 26.0 6.55 8.05
RVBD 150117P00027000 P 01/17/15 27.0 7.50 9.00
RVBD 150117P00028000 P 01/17/15 28.0 8.50 10.00
RVBD 150117P00029000 P 01/17/15 29.0 9.50 11.00
RVBD 150117P00030000 P 01/17/15 30.0 9.20 13.60
RVBD 150117P00031000 P 01/17/15 31.0 10.05 14.60
RVBD 150117P00032000 P 01/17/15 32.0 11.20 15.60
RVBD 150117P00033000 P 01/17/15 33.0 12.05 16.60
RVBD 150117P00034000 P 01/17/15 34.0 13.20 17.60
RVBD 150117P00035000 P 01/17/15 35.0 14.15 18.60
RVBD 150117P00036000 P 01/17/15 36.0 15.10 19.60
RVBD 150117P00037000 P 01/17/15 37.0 16.05 20.60
RVBD 150320C00005000 C 03/20/15 5.0 11.50 16.10
RVBD 150320C00006000 C 03/20/15 6.0 10.40 15.00
RVBD 150320C00008000 C 03/20/15 8.0 9.85 11.85
RVBD 150320C00009000 C 03/20/15 9.0 8.85 10.85
RVBD 150320C00010000 C 03/20/15 10.0 7.85 9.85
RVBD 150320C00011000 C 03/20/15 11.0 6.90 8.90
RVBD 150320C00012000 C 03/20/15 12.0 5.95 7.90
RVBD 150320C00013000 C 03/20/15 13.0 5.00 6.95
RVBD 150320C00014000 C 03/20/15 14.0 4.60 5.40
RVBD 150320C00015000 C 03/20/15 15.0 3.70 4.45
RVBD 150320C00016000 C 03/20/15 16.0 2.90 3.60
RVBD 150320C00017000 C 03/20/15 17.0 2.14 2.83
RVBD 150320C00018000 C 03/20/15 18.0 1.70 2.20
RVBD 150320C00019000 C 03/20/15 19.0 1.19 1.66
RVBD 150320C00020000 C 03/20/15 20.0 0.76 1.00
RVBD 150320C00021000 C 03/20/15 21.0 0.45 0.88
RVBD 150320C00022000 C 03/20/15 22.0 0.24 0.73
RVBD 150320C00023000 C 03/20/15 23.0 0.08 0.58
RVBD 150320C00024000 C 03/20/15 24.0 0.00 0.35
RVBD 150320C00025000 C 03/20/15 25.0 0.04 0.30
RVBD 150320C00026000 C 03/20/15 26.0 0.01 0.25
RVBD 150320C00027000 C 03/20/15 27.0 0.00 0.25
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 0.04
RVBD 150320P00006000 P 03/20/15 6.0 0.00 0.10
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.25
RVBD 150320P00009000 P 03/20/15 9.0 0.00 0.26
RVBD 150320P00010000 P 03/20/15 10.0 0.00 0.10
RVBD 150320P00011000 P 03/20/15 11.0 0.00 0.25
RVBD 150320P00012000 P 03/20/15 12.0 0.00 0.26
RVBD 150320P00013000 P 03/20/15 13.0 0.00 0.27
RVBD 150320P00014000 P 03/20/15 14.0 0.00 0.37
RVBD 150320P00015000 P 03/20/15 15.0 0.13 0.48
RVBD 150320P00016000 P 03/20/15 16.0 0.32 0.75
RVBD 150320P00017000 P 03/20/15 17.0 0.60 1.03
RVBD 150320P00018000 P 03/20/15 18.0 0.98 1.48
RVBD 150320P00019000 P 03/20/15 19.0 1.44 1.94
RVBD 150320P00020000 P 03/20/15 20.0 1.39 2.80
RVBD 150320P00021000 P 03/20/15 21.0 2.60 3.35
RVBD 150320P00022000 P 03/20/15 22.0 3.35 4.15
RVBD 150320P00023000 P 03/20/15 23.0 4.20 5.00
RVBD 150320P00024000 P 03/20/15 24.0 5.05 6.05
RVBD 150320P00025000 P 03/20/15 25.0 5.95 6.95
RVBD 150320P00026000 P 03/20/15 26.0 6.35 8.35
RVBD 150320P00027000 P 03/20/15 27.0 7.35 9.30
RVBD 150320P00028000 P 03/20/15 28.0 8.30 10.30
RVBD 150320P00029000 P 03/20/15 29.0 9.30 11.30
RVBD 150320P00030000 P 03/20/15 30.0 10.30 12.30
RVBD 150320P00031000 P 03/20/15 31.0 11.30 13.30
RVBD 150320P00032000 P 03/20/15 32.0 12.30 14.25
RVBD 150320P00033000 P 03/20/15 33.0 13.25 15.25
RVBD 150320P00034000 P 03/20/15 34.0 14.25 16.25
RVBD 150320P00035000 P 03/20/15 35.0 15.25 17.25
RVBD 150320P00036000 P 03/20/15 36.0 16.25 18.25
RVBD 160115C00005000 C 01/15/16 5.0 11.50 16.20
RVBD 160115C00008000 C 01/15/16 8.0 8.50 13.20
RVBD 160115C00010000 C 01/15/16 10.0 6.55 11.30
RVBD 160115C00013000 C 01/15/16 13.0 4.85 7.20
RVBD 160115C00015000 C 01/15/16 15.0 4.15 5.50
RVBD 160115C00017000 C 01/15/16 17.0 2.60 4.20
RVBD 160115C00020000 C 01/15/16 20.0 1.70 2.41
RVBD 160115C00022000 C 01/15/16 22.0 0.75 1.75
RVBD 160115C00025000 C 01/15/16 25.0 0.12 1.12
RVBD 160115C00027000 C 01/15/16 27.0 0.00 1.00
RVBD 160115C00030000 C 01/15/16 30.0 0.00 0.97
RVBD 160115C00035000 C 01/15/16 35.0 0.00 0.58
RVBD 160115P00005000 P 01/15/16 5.0 0.00 0.10
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.51
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.77
RVBD 160115P00013000 P 01/15/16 13.0 0.00 1.00
RVBD 160115P00015000 P 01/15/16 15.0 0.41 1.41
RVBD 160115P00017000 P 01/15/16 17.0 1.10 2.10
RVBD 160115P00020000 P 01/15/16 20.0 2.30 3.90
RVBD 160115P00022000 P 01/15/16 22.0 3.65 5.25
RVBD 160115P00025000 P 01/15/16 25.0 5.85 7.85
RVBD 160115P00027000 P 01/15/16 27.0 7.60 9.60
RVBD 160115P00030000 P 01/15/16 30.0 10.45 12.20
RVBD 160115P00035000 P 01/15/16 35.0 14.05 18.70

OPRA data is delayed 15 minutes.