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 (2014-09-19)Premium Content

Riverbed Technology Inc (RVBD)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 141122C00011000 C 11/22/14 11.0 5.50 9.20
RVBD 141122C00012000 C 11/22/14 12.0 4.25 8.60
RVBD 141122C00013000 C 11/22/14 13.0 3.50 7.35
RVBD 141122C00014000 C 11/22/14 14.0 2.78 5.80
RVBD 141122C00015000 C 11/22/14 15.0 2.23 4.45
RVBD 141122C00016000 C 11/22/14 16.0 1.86 3.60
RVBD 141122C00017000 C 11/22/14 17.0 1.35 2.57
RVBD 141122C00018000 C 11/22/14 18.0 0.79 1.38
RVBD 141122C00019000 C 11/22/14 19.0 0.30 0.55
RVBD 141122C00020000 C 11/22/14 20.0 0.12 0.21
RVBD 141122C00021000 C 11/22/14 21.0 0.00 0.50
RVBD 141122C00022000 C 11/22/14 22.0 0.00 0.50
RVBD 141122C00023000 C 11/22/14 23.0 0.00 0.50
RVBD 141122C00024000 C 11/22/14 24.0 0.00 0.50
RVBD 141122C00025000 C 11/22/14 25.0 0.00 0.50
RVBD 141122C00026000 C 11/22/14 26.0 0.00 0.50
RVBD 141122C00027000 C 11/22/14 27.0 0.00 0.50
RVBD 141122P00011000 P 11/22/14 11.0 0.00 0.10
RVBD 141122P00012000 P 11/22/14 12.0 0.00 0.50
RVBD 141122P00013000 P 11/22/14 13.0 0.00 0.50
RVBD 141122P00014000 P 11/22/14 14.0 0.00 0.50
RVBD 141122P00015000 P 11/22/14 15.0 0.00 0.40
RVBD 141122P00016000 P 11/22/14 16.0 0.00 0.20
RVBD 141122P00017000 P 11/22/14 17.0 0.19 0.46
RVBD 141122P00018000 P 11/22/14 18.0 0.60 1.11
RVBD 141122P00019000 P 11/22/14 19.0 1.11 1.62
RVBD 141122P00020000 P 11/22/14 20.0 1.00 2.59
RVBD 141122P00021000 P 11/22/14 21.0 1.79 3.50
RVBD 141122P00022000 P 11/22/14 22.0 2.73 4.40
RVBD 141122P00023000 P 11/22/14 23.0 2.93 6.00
RVBD 141122P00024000 P 11/22/14 24.0 3.45 6.60
RVBD 141122P00025000 P 11/22/14 25.0 4.45 8.70
RVBD 141122P00026000 P 11/22/14 26.0 5.40 9.95
RVBD 141122P00027000 P 11/22/14 27.0 6.90 9.95
RVBD 141220C00008000 C 12/20/14 8.0 8.50 11.90
RVBD 141220C00009000 C 12/20/14 9.0 6.95 11.50
RVBD 141220C00010000 C 12/20/14 10.0 6.05 10.55
RVBD 141220C00011000 C 12/20/14 11.0 5.35 9.60
RVBD 141220C00012000 C 12/20/14 12.0 4.30 8.60
RVBD 141220C00013000 C 12/20/14 13.0 3.50 7.60
RVBD 141220C00014000 C 12/20/14 14.0 2.69 6.35
RVBD 141220C00015000 C 12/20/14 15.0 2.65 4.75
RVBD 141220C00016000 C 12/20/14 16.0 1.79 3.75
RVBD 141220C00017000 C 12/20/14 17.0 1.35 2.82
RVBD 141220C00018000 C 12/20/14 18.0 0.65 1.66
RVBD 141220C00019000 C 12/20/14 19.0 0.44 0.85
RVBD 141220C00020000 C 12/20/14 20.0 0.19 0.55
RVBD 141220C00021000 C 12/20/14 21.0 0.05 0.45
RVBD 141220C00022000 C 12/20/14 22.0 0.05 0.25
RVBD 141220C00023000 C 12/20/14 23.0 0.00 0.50
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 0.50
RVBD 141220C00027000 C 12/20/14 27.0 0.00 0.49
RVBD 141220C00028000 C 12/20/14 28.0 0.00 0.50
RVBD 141220C00029000 C 12/20/14 29.0 0.00 0.50
RVBD 141220C00030000 C 12/20/14 30.0 0.00 0.49
RVBD 141220C00031000 C 12/20/14 31.0 0.00 0.48
RVBD 141220P00008000 P 12/20/14 8.0 0.00 0.08
RVBD 141220P00009000 P 12/20/14 9.0 0.00 0.19
RVBD 141220P00010000 P 12/20/14 10.0 0.00 0.11
RVBD 141220P00011000 P 12/20/14 11.0 0.00 0.16
RVBD 141220P00012000 P 12/20/14 12.0 0.00 0.50
RVBD 141220P00013000 P 12/20/14 13.0 0.00 0.50
RVBD 141220P00014000 P 12/20/14 14.0 0.00 0.50
RVBD 141220P00015000 P 12/20/14 15.0 0.10 0.25
RVBD 141220P00016000 P 12/20/14 16.0 0.13 0.49
RVBD 141220P00017000 P 12/20/14 17.0 0.23 0.76
RVBD 141220P00018000 P 12/20/14 18.0 0.62 1.30
RVBD 141220P00019000 P 12/20/14 19.0 1.23 1.82
RVBD 141220P00020000 P 12/20/14 20.0 1.07 2.80
RVBD 141220P00021000 P 12/20/14 21.0 1.83 3.65
RVBD 141220P00022000 P 12/20/14 22.0 2.76 4.50
RVBD 141220P00023000 P 12/20/14 23.0 3.75 5.35
RVBD 141220P00024000 P 12/20/14 24.0 3.50 6.60
RVBD 141220P00025000 P 12/20/14 25.0 4.50 7.60
RVBD 141220P00026000 P 12/20/14 26.0 5.90 9.65
RVBD 141220P00027000 P 12/20/14 27.0 6.90 10.70
RVBD 141220P00028000 P 12/20/14 28.0 7.45 11.95
RVBD 141220P00029000 P 12/20/14 29.0 8.50 12.95
RVBD 141220P00030000 P 12/20/14 30.0 9.40 13.95
RVBD 141220P00031000 P 12/20/14 31.0 11.35 14.25
RVBD 150117C00003000 C 01/17/15 3.0 13.45 17.15
RVBD 150117C00004000 C 01/17/15 4.0 12.45 16.60
RVBD 150117C00005000 C 01/17/15 5.0 11.05 15.50
RVBD 150117C00006000 C 01/17/15 6.0 10.55 14.60
RVBD 150117C00008000 C 01/17/15 8.0 8.60 12.30
RVBD 150117C00009000 C 01/17/15 9.0 7.60 11.60
RVBD 150117C00010000 C 01/17/15 10.0 6.65 10.35
RVBD 150117C00011000 C 01/17/15 11.0 5.65 9.60
RVBD 150117C00013000 C 01/17/15 13.0 3.65 7.30
RVBD 150117C00014000 C 01/17/15 14.0 2.72 6.35
RVBD 150117C00015000 C 01/17/15 15.0 2.70 4.75
RVBD 150117C00016000 C 01/17/15 16.0 1.77 3.65
RVBD 150117C00017000 C 01/17/15 17.0 1.65 2.96
RVBD 150117C00019000 C 01/17/15 19.0 0.46 1.10
RVBD 150117C00020000 C 01/17/15 20.0 0.21 0.77
RVBD 150117C00021000 C 01/17/15 21.0 0.00 1.29
RVBD 150117C00022000 C 01/17/15 22.0 0.05 0.35
RVBD 150117C00024000 C 01/17/15 24.0 0.00 0.50
RVBD 150117C00025000 C 01/17/15 25.0 0.01 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 0.50
RVBD 150117C00032000 C 01/17/15 32.0 0.00 0.50
RVBD 150117C00033000 C 01/17/15 33.0 0.00 0.50
RVBD 150117C00034000 C 01/17/15 34.0 0.00 0.50
RVBD 150117C00035000 C 01/17/15 35.0 0.00 0.48
RVBD 150117C00036000 C 01/17/15 36.0 0.00 0.43
RVBD 150117C00037000 C 01/17/15 37.0 0.00 0.39
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.04
RVBD 150117P00004000 P 01/17/15 4.0 0.00 0.10
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.30
RVBD 150117P00006000 P 01/17/15 6.0 0.00 0.50
RVBD 150117P00008000 P 01/17/15 8.0 0.00 0.20
RVBD 150117P00009000 P 01/17/15 9.0 0.00 0.39
RVBD 150117P00010000 P 01/17/15 10.0 0.00 0.44
RVBD 150117P00011000 P 01/17/15 11.0 0.00 0.48
RVBD 150117P00013000 P 01/17/15 13.0 0.00 0.50
RVBD 150117P00014000 P 01/17/15 14.0 0.00 0.50
RVBD 150117P00015000 P 01/17/15 15.0 0.12 0.30
RVBD 150117P00016000 P 01/17/15 16.0 0.00 0.70
RVBD 150117P00017000 P 01/17/15 17.0 0.34 1.00
RVBD 150117P00019000 P 01/17/15 19.0 0.61 1.97
RVBD 150117P00020000 P 01/17/15 20.0 1.11 2.87
RVBD 150117P00021000 P 01/17/15 21.0 1.83 3.70
RVBD 150117P00022000 P 01/17/15 22.0 2.98 4.55
RVBD 150117P00024000 P 01/17/15 24.0 3.60 7.60
RVBD 150117P00025000 P 01/17/15 25.0 5.30 7.80
RVBD 150117P00026000 P 01/17/15 26.0 5.95 10.00
RVBD 150117P00027000 P 01/17/15 27.0 7.05 10.80
RVBD 150117P00028000 P 01/17/15 28.0 7.95 12.00
RVBD 150117P00029000 P 01/17/15 29.0 8.55 13.10
RVBD 150117P00030000 P 01/17/15 30.0 9.55 13.95
RVBD 150117P00031000 P 01/17/15 31.0 10.50 15.00
RVBD 150117P00032000 P 01/17/15 32.0 11.50 16.00
RVBD 150117P00033000 P 01/17/15 33.0 12.50 17.00
RVBD 150117P00034000 P 01/17/15 34.0 13.50 18.10
RVBD 150117P00035000 P 01/17/15 35.0 14.55 19.10
RVBD 150117P00036000 P 01/17/15 36.0 15.50 19.95
RVBD 150117P00037000 P 01/17/15 37.0 16.85 21.00
RVBD 150320C00005000 C 03/20/15 5.0 11.25 15.25
RVBD 150320C00006000 C 03/20/15 6.0 10.05 14.55
RVBD 150320C00008000 C 03/20/15 8.0 8.10 12.55
RVBD 150320C00009000 C 03/20/15 9.0 7.20 11.55
RVBD 150320C00010000 C 03/20/15 10.0 6.05 10.60
RVBD 150320C00011000 C 03/20/15 11.0 5.20 9.55
RVBD 150320C00012000 C 03/20/15 12.0 4.15 8.60
RVBD 150320C00013000 C 03/20/15 13.0 3.55 7.60
RVBD 150320C00014000 C 03/20/15 14.0 3.45 6.05
RVBD 150320C00015000 C 03/20/15 15.0 2.60 5.25
RVBD 150320C00016000 C 03/20/15 16.0 1.83 4.20
RVBD 150320C00017000 C 03/20/15 17.0 1.31 3.25
RVBD 150320C00018000 C 03/20/15 18.0 1.00 2.20
RVBD 150320C00019000 C 03/20/15 19.0 0.85 1.20
RVBD 150320C00020000 C 03/20/15 20.0 0.20 1.23
RVBD 150320C00021000 C 03/20/15 21.0 0.00 1.59
RVBD 150320C00022000 C 03/20/15 22.0 0.00 0.79
RVBD 150320C00023000 C 03/20/15 23.0 0.00 0.50
RVBD 150320C00024000 C 03/20/15 24.0 0.00 0.50
RVBD 150320C00025000 C 03/20/15 25.0 0.00 0.50
RVBD 150320C00026000 C 03/20/15 26.0 0.00 0.50
RVBD 150320C00027000 C 03/20/15 27.0 0.00 0.50
RVBD 150320C00028000 C 03/20/15 28.0 0.00 0.50
RVBD 150320C00029000 C 03/20/15 29.0 0.00 0.50
RVBD 150320C00030000 C 03/20/15 30.0 0.00 0.50
RVBD 150320C00031000 C 03/20/15 31.0 0.00 0.50
RVBD 150320C00032000 C 03/20/15 32.0 0.00 0.50
RVBD 150320C00033000 C 03/20/15 33.0 0.00 0.50
RVBD 150320C00034000 C 03/20/15 34.0 0.00 0.50
RVBD 150320C00035000 C 03/20/15 35.0 0.00 0.50
RVBD 150320C00036000 C 03/20/15 36.0 0.00 0.46
RVBD 150320P00005000 P 03/20/15 5.0 0.00 0.20
RVBD 150320P00006000 P 03/20/15 6.0 0.00 0.45
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.31
RVBD 150320P00009000 P 03/20/15 9.0 0.00 0.50
RVBD 150320P00010000 P 03/20/15 10.0 0.00 0.45
RVBD 150320P00011000 P 03/20/15 11.0 0.00 0.50
RVBD 150320P00012000 P 03/20/15 12.0 0.00 0.50
RVBD 150320P00013000 P 03/20/15 13.0 0.00 0.50
RVBD 150320P00014000 P 03/20/15 14.0 0.00 1.22
RVBD 150320P00015000 P 03/20/15 15.0 0.00 0.95
RVBD 150320P00016000 P 03/20/15 16.0 0.00 1.10
RVBD 150320P00017000 P 03/20/15 17.0 0.33 1.19
RVBD 150320P00018000 P 03/20/15 18.0 0.64 1.65
RVBD 150320P00019000 P 03/20/15 19.0 0.92 2.27
RVBD 150320P00020000 P 03/20/15 20.0 1.10 3.10
RVBD 150320P00021000 P 03/20/15 21.0 2.11 4.15
RVBD 150320P00022000 P 03/20/15 22.0 2.72 4.90
RVBD 150320P00023000 P 03/20/15 23.0 3.70 5.70
RVBD 150320P00024000 P 03/20/15 24.0 4.30 6.60
RVBD 150320P00025000 P 03/20/15 25.0 4.90 7.85
RVBD 150320P00026000 P 03/20/15 26.0 5.50 10.00
RVBD 150320P00027000 P 03/20/15 27.0 6.50 10.95
RVBD 150320P00028000 P 03/20/15 28.0 7.50 11.95
RVBD 150320P00029000 P 03/20/15 29.0 8.50 12.90
RVBD 150320P00030000 P 03/20/15 30.0 9.50 13.95
RVBD 150320P00031000 P 03/20/15 31.0 10.45 14.90
RVBD 150320P00032000 P 03/20/15 32.0 11.45 15.90
RVBD 150320P00033000 P 03/20/15 33.0 12.50 16.95
RVBD 150320P00034000 P 03/20/15 34.0 13.50 17.95
RVBD 150320P00035000 P 03/20/15 35.0 14.50 18.90
RVBD 150320P00036000 P 03/20/15 36.0 15.90 19.95
RVBD 150619C00006000 C 06/19/15 6.0 10.15 14.25
RVBD 150619C00008000 C 06/19/15 8.0 8.10 12.60
RVBD 150619C00009000 C 06/19/15 9.0 7.05 11.25
RVBD 150619C00010000 C 06/19/15 10.0 6.15 10.60
RVBD 150619C00011000 C 06/19/15 11.0 5.60 9.60
RVBD 150619C00012000 C 06/19/15 12.0 4.20 8.75
RVBD 150619C00013000 C 06/19/15 13.0 4.20 7.00
RVBD 150619C00014000 C 06/19/15 14.0 3.55 6.10
RVBD 150619C00015000 C 06/19/15 15.0 2.60 5.25
RVBD 150619C00016000 C 06/19/15 16.0 1.90 4.60
RVBD 150619C00017000 C 06/19/15 17.0 1.45 3.75
RVBD 150619C00018000 C 06/19/15 18.0 1.08 3.20
RVBD 150619C00019000 C 06/19/15 19.0 0.25 2.71
RVBD 150619C00020000 C 06/19/15 20.0 0.03 2.33
RVBD 150619C00021000 C 06/19/15 21.0 0.05 2.03
RVBD 150619C00022000 C 06/19/15 22.0 0.02 1.77
RVBD 150619C00023000 C 06/19/15 23.0 0.00 1.55
RVBD 150619C00024000 C 06/19/15 24.0 0.00 0.75
RVBD 150619C00025000 C 06/19/15 25.0 0.00 0.75
RVBD 150619C00026000 C 06/19/15 26.0 0.00 0.50
RVBD 150619C00027000 C 06/19/15 27.0 0.00 0.50
RVBD 150619C00028000 C 06/19/15 28.0 0.00 0.50
RVBD 150619C00029000 C 06/19/15 29.0 0.00 0.50
RVBD 150619C00030000 C 06/19/15 30.0 0.00 0.50
RVBD 150619C00031000 C 06/19/15 31.0 0.00 0.50
RVBD 150619C00032000 C 06/19/15 32.0 0.00 0.50
RVBD 150619C00033000 C 06/19/15 33.0 0.00 0.50
RVBD 150619C00034000 C 06/19/15 34.0 0.00 0.50
RVBD 150619P00006000 P 06/19/15 6.0 0.00 0.17
RVBD 150619P00008000 P 06/19/15 8.0 0.00 0.50
RVBD 150619P00009000 P 06/19/15 9.0 0.00 0.50
RVBD 150619P00010000 P 06/19/15 10.0 0.00 0.50
RVBD 150619P00011000 P 06/19/15 11.0 0.00 0.50
RVBD 150619P00012000 P 06/19/15 12.0 0.00 0.50
RVBD 150619P00013000 P 06/19/15 13.0 0.00 0.75
RVBD 150619P00014000 P 06/19/15 14.0 0.00 1.45
RVBD 150619P00015000 P 06/19/15 15.0 0.00 1.67
RVBD 150619P00016000 P 06/19/15 16.0 0.00 1.90
RVBD 150619P00017000 P 06/19/15 17.0 0.00 2.26
RVBD 150619P00018000 P 06/19/15 18.0 0.34 2.65
RVBD 150619P00019000 P 06/19/15 19.0 0.78 3.25
RVBD 150619P00020000 P 06/19/15 20.0 1.35 3.95
RVBD 150619P00021000 P 06/19/15 21.0 2.04 4.65
RVBD 150619P00022000 P 06/19/15 22.0 2.86 5.35
RVBD 150619P00023000 P 06/19/15 23.0 3.75 6.10
RVBD 150619P00024000 P 06/19/15 24.0 4.75 6.90
RVBD 150619P00025000 P 06/19/15 25.0 5.65 8.95
RVBD 150619P00026000 P 06/19/15 26.0 5.70 10.20
RVBD 150619P00027000 P 06/19/15 27.0 6.70 11.00
RVBD 150619P00028000 P 06/19/15 28.0 7.50 12.00
RVBD 150619P00029000 P 06/19/15 29.0 8.50 12.65
RVBD 150619P00030000 P 06/19/15 30.0 9.50 13.85
RVBD 150619P00031000 P 06/19/15 31.0 10.50 14.95
RVBD 150619P00032000 P 06/19/15 32.0 11.50 15.95
RVBD 150619P00033000 P 06/19/15 33.0 12.50 16.95
RVBD 150619P00034000 P 06/19/15 34.0 13.85 17.95
RVBD 160115C00005000 C 01/15/16 5.0 11.45 15.60
RVBD 160115C00008000 C 01/15/16 8.0 8.15 12.90
RVBD 160115C00010000 C 01/15/16 10.0 6.55 10.65
RVBD 160115C00013000 C 01/15/16 13.0 4.70 7.65
RVBD 160115C00015000 C 01/15/16 15.0 3.20 5.55
RVBD 160115C00017000 C 01/15/16 17.0 2.00 5.00
RVBD 160115C00020000 C 01/15/16 20.0 0.63 2.80
RVBD 160115C00022000 C 01/15/16 22.0 0.00 2.65
RVBD 160115C00025000 C 01/15/16 25.0 0.10 1.89
RVBD 160115C00027000 C 01/15/16 27.0 0.00 1.00
RVBD 160115C00030000 C 01/15/16 30.0 0.00 1.05
RVBD 160115C00035000 C 01/15/16 35.0 0.00 0.64
RVBD 160115P00005000 P 01/15/16 5.0 0.00 0.16
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.72
RVBD 160115P00010000 P 01/15/16 10.0 0.00 1.10
RVBD 160115P00013000 P 01/15/16 13.0 0.00 1.66
RVBD 160115P00015000 P 01/15/16 15.0 0.80 1.83
RVBD 160115P00017000 P 01/15/16 17.0 0.12 2.99
RVBD 160115P00020000 P 01/15/16 20.0 1.46 4.65
RVBD 160115P00022000 P 01/15/16 22.0 3.55 5.85
RVBD 160115P00025000 P 01/15/16 25.0 5.45 8.30
RVBD 160115P00027000 P 01/15/16 27.0 7.50 9.80
RVBD 160115P00030000 P 01/15/16 30.0 9.55 13.95
RVBD 160115P00035000 P 01/15/16 35.0 14.45 18.90

OPRA data is delayed 15 minutes.