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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 141122C00011000 C 11/22/14 11.0 5.75 9.15
RVBD 141122C00012000 C 11/22/14 12.0 4.60 8.85
RVBD 141122C00013000 C 11/22/14 13.0 3.65 7.80
RVBD 141122C00014000 C 11/22/14 14.0 2.80 6.15
RVBD 141122C00015000 C 11/22/14 15.0 2.30 5.15
RVBD 141122C00016000 C 11/22/14 16.0 2.21 3.80
RVBD 141122C00017000 C 11/22/14 17.0 1.39 2.47
RVBD 141122C00018000 C 11/22/14 18.0 0.77 1.55
RVBD 141122C00019000 C 11/22/14 19.0 0.37 0.75
RVBD 141122C00020000 C 11/22/14 20.0 0.15 0.30
RVBD 141122C00021000 C 11/22/14 21.0 0.00 0.15
RVBD 141122C00022000 C 11/22/14 22.0 0.00 0.38
RVBD 141122C00023000 C 11/22/14 23.0 0.00 0.49
RVBD 141122C00024000 C 11/22/14 24.0 0.00 0.49
RVBD 141122C00025000 C 11/22/14 25.0 0.00 0.50
RVBD 141122C00026000 C 11/22/14 26.0 0.00 0.49
RVBD 141122C00027000 C 11/22/14 27.0 0.00 0.42
RVBD 141122P00011000 P 11/22/14 11.0 0.00 0.13
RVBD 141122P00012000 P 11/22/14 12.0 0.00 0.32
RVBD 141122P00013000 P 11/22/14 13.0 0.00 0.50
RVBD 141122P00014000 P 11/22/14 14.0 0.00 0.49
RVBD 141122P00015000 P 11/22/14 15.0 0.00 0.50
RVBD 141122P00016000 P 11/22/14 16.0 0.00 0.50
RVBD 141122P00017000 P 11/22/14 17.0 0.00 0.42
RVBD 141122P00018000 P 11/22/14 18.0 0.15 0.58
RVBD 141122P00019000 P 11/22/14 19.0 0.30 1.00
RVBD 141122P00020000 P 11/22/14 20.0 0.84 2.18
RVBD 141122P00021000 P 11/22/14 21.0 1.82 3.00
RVBD 141122P00022000 P 11/22/14 22.0 2.71 4.45
RVBD 141122P00023000 P 11/22/14 23.0 2.87 6.30
RVBD 141122P00024000 P 11/22/14 24.0 3.35 7.45
RVBD 141122P00025000 P 11/22/14 25.0 4.30 8.40
RVBD 141122P00026000 P 11/22/14 26.0 5.30 9.40
RVBD 141122P00027000 P 11/22/14 27.0 6.85 10.30
RVBD 141220C00008000 C 12/20/14 8.0 9.55 12.05
RVBD 141220C00009000 C 12/20/14 9.0 7.65 12.10
RVBD 141220C00010000 C 12/20/14 10.0 6.70 11.10
RVBD 141220C00011000 C 12/20/14 11.0 5.65 10.10
RVBD 141220C00012000 C 12/20/14 12.0 4.90 8.80
RVBD 141220C00013000 C 12/20/14 13.0 3.95 7.80
RVBD 141220C00014000 C 12/20/14 14.0 3.25 6.80
RVBD 141220C00015000 C 12/20/14 15.0 2.25 5.80
RVBD 141220C00016000 C 12/20/14 16.0 1.97 3.70
RVBD 141220C00017000 C 12/20/14 17.0 1.40 2.35
RVBD 141220C00018000 C 12/20/14 18.0 0.91 2.04
RVBD 141220C00019000 C 12/20/14 19.0 0.80 1.10
RVBD 141220C00020000 C 12/20/14 20.0 0.34 0.55
RVBD 141220C00021000 C 12/20/14 21.0 0.00 0.30
RVBD 141220C00022000 C 12/20/14 22.0 0.01 0.31
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 0.47
RVBD 141220C00027000 C 12/20/14 27.0 0.00 0.45
RVBD 141220C00028000 C 12/20/14 28.0 0.00 0.45
RVBD 141220C00029000 C 12/20/14 29.0 0.00 0.44
RVBD 141220C00030000 C 12/20/14 30.0 0.00 0.44
RVBD 141220C00031000 C 12/20/14 31.0 0.00 0.45
RVBD 141220P00008000 P 12/20/14 8.0 0.00 0.07
RVBD 141220P00009000 P 12/20/14 9.0 0.00 0.15
RVBD 141220P00010000 P 12/20/14 10.0 0.00 0.31
RVBD 141220P00011000 P 12/20/14 11.0 0.00 0.48
RVBD 141220P00012000 P 12/20/14 12.0 0.00 0.49
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 0.05 0.30
RVBD 141220P00016000 P 12/20/14 16.0 0.00 0.50
RVBD 141220P00017000 P 12/20/14 17.0 0.06 0.56
RVBD 141220P00018000 P 12/20/14 18.0 0.36 0.58
RVBD 141220P00019000 P 12/20/14 19.0 0.81 1.55
RVBD 141220P00020000 P 12/20/14 20.0 1.10 2.35
RVBD 141220P00021000 P 12/20/14 21.0 1.85 3.05
RVBD 141220P00022000 P 12/20/14 22.0 3.00 4.10
RVBD 141220P00023000 P 12/20/14 23.0 3.80 4.90
RVBD 141220P00024000 P 12/20/14 24.0 3.70 7.55
RVBD 141220P00025000 P 12/20/14 25.0 4.30 8.40
RVBD 141220P00026000 P 12/20/14 26.0 5.30 9.40
RVBD 141220P00027000 P 12/20/14 27.0 6.20 10.40
RVBD 141220P00028000 P 12/20/14 28.0 7.20 11.40
RVBD 141220P00029000 P 12/20/14 29.0 8.20 12.40
RVBD 141220P00030000 P 12/20/14 30.0 9.20 13.40
RVBD 141220P00031000 P 12/20/14 31.0 10.90 13.70
RVBD 150117C00003000 C 01/17/15 3.0 14.25 17.15
RVBD 150117C00004000 C 01/17/15 4.0 12.60 17.05
RVBD 150117C00005000 C 01/17/15 5.0 11.70 16.25
RVBD 150117C00006000 C 01/17/15 6.0 10.55 15.05
RVBD 150117C00008000 C 01/17/15 8.0 9.65 12.05
RVBD 150117C00009000 C 01/17/15 9.0 7.70 12.30
RVBD 150117C00010000 C 01/17/15 10.0 7.55 11.15
RVBD 150117C00011000 C 01/17/15 11.0 5.85 9.35
RVBD 150117C00013000 C 01/17/15 13.0 3.90 6.85
RVBD 150117C00014000 C 01/17/15 14.0 3.80 5.75
RVBD 150117C00015000 C 01/17/15 15.0 3.25 4.50
RVBD 150117C00016000 C 01/17/15 16.0 2.30 3.80
RVBD 150117C00017000 C 01/17/15 17.0 1.66 2.77
RVBD 150117C00019000 C 01/17/15 19.0 1.05 1.20
RVBD 150117C00020000 C 01/17/15 20.0 0.50 0.75
RVBD 150117C00021000 C 01/17/15 21.0 0.10 0.50
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 0.00 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 0.50
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 0.49
RVBD 150117C00036000 C 01/17/15 36.0 0.00 0.44
RVBD 150117C00037000 C 01/17/15 37.0 0.00 0.38
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.14
RVBD 150117P00004000 P 01/17/15 4.0 0.00 0.50
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.14
RVBD 150117P00006000 P 01/17/15 6.0 0.00 0.50
RVBD 150117P00008000 P 01/17/15 8.0 0.00 0.18
RVBD 150117P00009000 P 01/17/15 9.0 0.00 0.37
RVBD 150117P00010000 P 01/17/15 10.0 0.00 0.50
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 0.00 0.50
RVBD 150117P00015000 P 01/17/15 15.0 0.11 0.50
RVBD 150117P00016000 P 01/17/15 16.0 0.00 0.50
RVBD 150117P00017000 P 01/17/15 17.0 0.34 0.64
RVBD 150117P00019000 P 01/17/15 19.0 0.61 1.81
RVBD 150117P00020000 P 01/17/15 20.0 1.48 2.50
RVBD 150117P00021000 P 01/17/15 21.0 1.35 3.50
RVBD 150117P00022000 P 01/17/15 22.0 2.90 4.05
RVBD 150117P00024000 P 01/17/15 24.0 3.30 7.40
RVBD 150117P00025000 P 01/17/15 25.0 5.65 7.45
RVBD 150117P00026000 P 01/17/15 26.0 5.35 9.40
RVBD 150117P00027000 P 01/17/15 27.0 6.90 10.40
RVBD 150117P00028000 P 01/17/15 28.0 7.30 11.40
RVBD 150117P00029000 P 01/17/15 29.0 8.25 12.40
RVBD 150117P00030000 P 01/17/15 30.0 9.20 13.40
RVBD 150117P00031000 P 01/17/15 31.0 10.25 14.40
RVBD 150117P00032000 P 01/17/15 32.0 11.25 15.40
RVBD 150117P00033000 P 01/17/15 33.0 12.25 16.40
RVBD 150117P00034000 P 01/17/15 34.0 13.25 17.40
RVBD 150117P00035000 P 01/17/15 35.0 14.25 18.40
RVBD 150117P00036000 P 01/17/15 36.0 15.25 19.40
RVBD 150117P00037000 P 01/17/15 37.0 16.85 19.75
RVBD 150320C00005000 C 03/20/15 5.0 11.55 15.50
RVBD 150320C00006000 C 03/20/15 6.0 10.60 14.85
RVBD 150320C00008000 C 03/20/15 8.0 8.55 13.00
RVBD 150320C00009000 C 03/20/15 9.0 7.60 11.95
RVBD 150320C00010000 C 03/20/15 10.0 6.60 10.85
RVBD 150320C00011000 C 03/20/15 11.0 5.65 9.90
RVBD 150320C00012000 C 03/20/15 12.0 4.65 8.80
RVBD 150320C00013000 C 03/20/15 13.0 3.70 7.80
RVBD 150320C00014000 C 03/20/15 14.0 3.65 6.20
RVBD 150320C00015000 C 03/20/15 15.0 2.95 4.70
RVBD 150320C00016000 C 03/20/15 16.0 2.12 3.80
RVBD 150320C00017000 C 03/20/15 17.0 1.64 3.10
RVBD 150320C00018000 C 03/20/15 18.0 1.00 2.15
RVBD 150320C00019000 C 03/20/15 19.0 0.96 1.69
RVBD 150320C00020000 C 03/20/15 20.0 0.50 1.29
RVBD 150320C00021000 C 03/20/15 21.0 0.10 0.89
RVBD 150320C00022000 C 03/20/15 22.0 0.00 0.80
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 0.47
RVBD 150320C00036000 C 03/20/15 36.0 0.00 0.41
RVBD 150320P00005000 P 03/20/15 5.0 0.00 0.20
RVBD 150320P00006000 P 03/20/15 6.0 0.00 0.10
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.28
RVBD 150320P00009000 P 03/20/15 9.0 0.00 0.49
RVBD 150320P00010000 P 03/20/15 10.0 0.00 0.10
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 1.07
RVBD 150320P00015000 P 03/20/15 15.0 0.00 0.94
RVBD 150320P00016000 P 03/20/15 16.0 0.00 1.02
RVBD 150320P00017000 P 03/20/15 17.0 0.03 1.42
RVBD 150320P00018000 P 03/20/15 18.0 0.46 1.66
RVBD 150320P00019000 P 03/20/15 19.0 0.97 1.95
RVBD 150320P00020000 P 03/20/15 20.0 1.12 2.85
RVBD 150320P00021000 P 03/20/15 21.0 1.80 3.70
RVBD 150320P00022000 P 03/20/15 22.0 2.49 4.65
RVBD 150320P00023000 P 03/20/15 23.0 3.35 5.50
RVBD 150320P00024000 P 03/20/15 24.0 4.25 6.30
RVBD 150320P00025000 P 03/20/15 25.0 4.30 8.40
RVBD 150320P00026000 P 03/20/15 26.0 5.30 9.40
RVBD 150320P00027000 P 03/20/15 27.0 6.10 10.40
RVBD 150320P00028000 P 03/20/15 28.0 7.25 11.40
RVBD 150320P00029000 P 03/20/15 29.0 8.25 12.40
RVBD 150320P00030000 P 03/20/15 30.0 9.20 13.40
RVBD 150320P00031000 P 03/20/15 31.0 10.20 14.40
RVBD 150320P00032000 P 03/20/15 32.0 11.25 15.40
RVBD 150320P00033000 P 03/20/15 33.0 12.25 16.40
RVBD 150320P00034000 P 03/20/15 34.0 13.25 17.40
RVBD 150320P00035000 P 03/20/15 35.0 14.25 18.40
RVBD 150320P00036000 P 03/20/15 36.0 15.35 19.40
RVBD 150619C00006000 C 06/19/15 6.0 10.60 14.50
RVBD 150619C00008000 C 06/19/15 8.0 8.65 12.90
RVBD 150619C00009000 C 06/19/15 9.0 7.60 11.95
RVBD 150619C00010000 C 06/19/15 10.0 6.70 10.95
RVBD 150619C00011000 C 06/19/15 11.0 5.70 9.95
RVBD 150619C00012000 C 06/19/15 12.0 4.70 8.80
RVBD 150619C00013000 C 06/19/15 13.0 4.25 7.35
RVBD 150619C00014000 C 06/19/15 14.0 3.70 6.05
RVBD 150619C00015000 C 06/19/15 15.0 2.87 4.90
RVBD 150619C00016000 C 06/19/15 16.0 2.31 4.40
RVBD 150619C00017000 C 06/19/15 17.0 1.68 3.40
RVBD 150619C00018000 C 06/19/15 18.0 1.29 2.64
RVBD 150619C00019000 C 06/19/15 19.0 0.80 2.16
RVBD 150619C00020000 C 06/19/15 20.0 0.52 1.67
RVBD 150619C00021000 C 06/19/15 21.0 0.07 1.44
RVBD 150619C00022000 C 06/19/15 22.0 0.00 1.48
RVBD 150619C00023000 C 06/19/15 23.0 0.00 1.33
RVBD 150619C00024000 C 06/19/15 24.0 0.00 0.90
RVBD 150619C00025000 C 06/19/15 25.0 0.00 1.14
RVBD 150619C00026000 C 06/19/15 26.0 0.00 0.99
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 0.14
RVBD 150619P00008000 P 06/19/15 8.0 0.00 0.46
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 0.50
RVBD 150619P00014000 P 06/19/15 14.0 0.04 0.54
RVBD 150619P00015000 P 06/19/15 15.0 0.00 0.77
RVBD 150619P00016000 P 06/19/15 16.0 0.03 1.33
RVBD 150619P00017000 P 06/19/15 17.0 0.38 1.70
RVBD 150619P00018000 P 06/19/15 18.0 0.79 1.99
RVBD 150619P00019000 P 06/19/15 19.0 1.22 2.65
RVBD 150619P00020000 P 06/19/15 20.0 1.72 3.40
RVBD 150619P00021000 P 06/19/15 21.0 2.30 3.95
RVBD 150619P00022000 P 06/19/15 22.0 2.96 4.90
RVBD 150619P00023000 P 06/19/15 23.0 3.45 5.75
RVBD 150619P00024000 P 06/19/15 24.0 4.45 6.65
RVBD 150619P00025000 P 06/19/15 25.0 5.25 7.60
RVBD 150619P00026000 P 06/19/15 26.0 6.25 8.90
RVBD 150619P00027000 P 06/19/15 27.0 6.30 10.40
RVBD 150619P00028000 P 06/19/15 28.0 7.35 11.40
RVBD 150619P00029000 P 06/19/15 29.0 8.35 12.40
RVBD 150619P00030000 P 06/19/15 30.0 9.10 13.40
RVBD 150619P00031000 P 06/19/15 31.0 10.25 14.40
RVBD 150619P00032000 P 06/19/15 32.0 11.25 15.40
RVBD 150619P00033000 P 06/19/15 33.0 12.25 16.40
RVBD 150619P00034000 P 06/19/15 34.0 13.50 17.35
RVBD 160115C00005000 C 01/15/16 5.0 11.50 15.80
RVBD 160115C00008000 C 01/15/16 8.0 8.65 13.00
RVBD 160115C00010000 C 01/15/16 10.0 7.10 10.45
RVBD 160115C00013000 C 01/15/16 13.0 4.70 7.05
RVBD 160115C00015000 C 01/15/16 15.0 3.30 5.15
RVBD 160115C00017000 C 01/15/16 17.0 2.30 4.40
RVBD 160115C00020000 C 01/15/16 20.0 0.53 2.78
RVBD 160115C00022000 C 01/15/16 22.0 0.47 2.05
RVBD 160115C00025000 C 01/15/16 25.0 0.10 1.00
RVBD 160115C00027000 C 01/15/16 27.0 0.00 1.00
RVBD 160115C00030000 C 01/15/16 30.0 0.00 0.93
RVBD 160115C00035000 C 01/15/16 35.0 0.00 0.55
RVBD 160115P00005000 P 01/15/16 5.0 0.00 0.10
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.65
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.94
RVBD 160115P00013000 P 01/15/16 13.0 0.00 1.00
RVBD 160115P00015000 P 01/15/16 15.0 0.50 1.10
RVBD 160115P00017000 P 01/15/16 17.0 0.99 2.58
RVBD 160115P00020000 P 01/15/16 20.0 1.86 4.40
RVBD 160115P00022000 P 01/15/16 22.0 3.60 5.70
RVBD 160115P00025000 P 01/15/16 25.0 5.50 7.80
RVBD 160115P00027000 P 01/15/16 27.0 7.40 9.65
RVBD 160115P00030000 P 01/15/16 30.0 9.45 13.50
RVBD 160115P00035000 P 01/15/16 35.0 14.45 18.40

OPRA data is delayed 15 minutes.