Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Riverbed Technology Inc (RVBD)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 140517C00012000 C 05/17/14 12.0 5.50 9.90
RVBD 140517C00013000 C 05/17/14 13.0 4.45 7.80
RVBD 140517C00014000 C 05/17/14 14.0 4.20 7.20
RVBD 140517C00015000 C 05/17/14 15.0 4.30 5.75
RVBD 140517C00016000 C 05/17/14 16.0 3.30 4.00
RVBD 140517C00017000 C 05/17/14 17.0 2.60 3.00
RVBD 140517C00018000 C 05/17/14 18.0 1.75 2.03
RVBD 140517C00019000 C 05/17/14 19.0 1.12 1.25
RVBD 140517C00020000 C 05/17/14 20.0 0.70 0.73
RVBD 140517C00021000 C 05/17/14 21.0 0.40 0.47
RVBD 140517C00022000 C 05/17/14 22.0 0.20 0.35
RVBD 140517C00023000 C 05/17/14 23.0 0.14 0.20
RVBD 140517C00024000 C 05/17/14 24.0 0.00 0.25
RVBD 140517C00025000 C 05/17/14 25.0 0.00 0.25
RVBD 140517C00026000 C 05/17/14 26.0 0.00 0.25
RVBD 140517C00027000 C 05/17/14 27.0 0.00 0.25
RVBD 140517C00028000 C 05/17/14 28.0 0.00 0.25
RVBD 140517P00012000 P 05/17/14 12.0 0.00 0.25
RVBD 140517P00013000 P 05/17/14 13.0 0.00 0.25
RVBD 140517P00014000 P 05/17/14 14.0 0.00 0.25
RVBD 140517P00015000 P 05/17/14 15.0 0.00 0.25
RVBD 140517P00016000 P 05/17/14 16.0 0.00 0.15
RVBD 140517P00017000 P 05/17/14 17.0 0.08 0.24
RVBD 140517P00018000 P 05/17/14 18.0 0.21 0.34
RVBD 140517P00019000 P 05/17/14 19.0 0.48 0.64
RVBD 140517P00020000 P 05/17/14 20.0 0.99 1.16
RVBD 140517P00021000 P 05/17/14 21.0 1.61 2.10
RVBD 140517P00022000 P 05/17/14 22.0 2.04 3.05
RVBD 140517P00023000 P 05/17/14 23.0 3.10 3.90
RVBD 140517P00024000 P 05/17/14 24.0 3.10 4.90
RVBD 140517P00025000 P 05/17/14 25.0 3.85 5.90
RVBD 140517P00026000 P 05/17/14 26.0 4.80 6.90
RVBD 140517P00027000 P 05/17/14 27.0 5.80 7.90
RVBD 140517P00028000 P 05/17/14 28.0 6.25 10.75
RVBD 140621C00006000 C 06/21/14 6.0 12.75 14.15
RVBD 140621C00007000 C 06/21/14 7.0 10.40 14.95
RVBD 140621C00008000 C 06/21/14 8.0 9.35 13.85
RVBD 140621C00009000 C 06/21/14 9.0 8.40 12.90
RVBD 140621C00010000 C 06/21/14 10.0 7.35 11.90
RVBD 140621C00011000 C 06/21/14 11.0 8.35 9.00
RVBD 140621C00012000 C 06/21/14 12.0 6.25 7.90
RVBD 140621C00013000 C 06/21/14 13.0 6.45 7.25
RVBD 140621C00014000 C 06/21/14 14.0 3.55 5.95
RVBD 140621C00015000 C 06/21/14 15.0 4.55 5.05
RVBD 140621C00016000 C 06/21/14 16.0 3.60 4.10
RVBD 140621C00017000 C 06/21/14 17.0 2.70 3.20
RVBD 140621C00018000 C 06/21/14 18.0 2.01 2.35
RVBD 140621C00019000 C 06/21/14 19.0 1.30 1.64
RVBD 140621C00020000 C 06/21/14 20.0 0.82 1.09
RVBD 140621C00021000 C 06/21/14 21.0 0.53 0.70
RVBD 140621C00022000 C 06/21/14 22.0 0.31 0.40
RVBD 140621C00023000 C 06/21/14 23.0 0.17 0.25
RVBD 140621C00024000 C 06/21/14 24.0 0.05 0.25
RVBD 140621C00025000 C 06/21/14 25.0 0.00 0.25
RVBD 140621C00026000 C 06/21/14 26.0 0.05 0.50
RVBD 140621C00027000 C 06/21/14 27.0 0.00 0.25
RVBD 140621C00028000 C 06/21/14 28.0 0.00 0.25
RVBD 140621C00029000 C 06/21/14 29.0 0.00 0.25
RVBD 140621C00030000 C 06/21/14 30.0 0.00 0.51
RVBD 140621C00031000 C 06/21/14 31.0 0.00 0.48
RVBD 140621C00032000 C 06/21/14 32.0 0.00 0.42
RVBD 140621C00033000 C 06/21/14 33.0 0.00 0.36
RVBD 140621P00006000 P 06/21/14 6.0 0.00 0.04
RVBD 140621P00007000 P 06/21/14 7.0 0.00 0.04
RVBD 140621P00008000 P 06/21/14 8.0 0.00 0.08
RVBD 140621P00009000 P 06/21/14 9.0 0.00 0.22
RVBD 140621P00010000 P 06/21/14 10.0 0.00 0.48
RVBD 140621P00011000 P 06/21/14 11.0 0.00 0.25
RVBD 140621P00012000 P 06/21/14 12.0 0.00 0.25
RVBD 140621P00013000 P 06/21/14 13.0 0.00 0.10
RVBD 140621P00014000 P 06/21/14 14.0 0.05 0.11
RVBD 140621P00015000 P 06/21/14 15.0 0.10 0.25
RVBD 140621P00016000 P 06/21/14 16.0 0.11 0.34
RVBD 140621P00017000 P 06/21/14 17.0 0.25 0.45
RVBD 140621P00018000 P 06/21/14 18.0 0.45 0.65
RVBD 140621P00019000 P 06/21/14 19.0 0.74 0.96
RVBD 140621P00020000 P 06/21/14 20.0 1.22 1.45
RVBD 140621P00021000 P 06/21/14 21.0 1.77 2.12
RVBD 140621P00022000 P 06/21/14 22.0 2.06 3.35
RVBD 140621P00023000 P 06/21/14 23.0 3.25 3.85
RVBD 140621P00024000 P 06/21/14 24.0 4.20 5.25
RVBD 140621P00025000 P 06/21/14 25.0 4.60 6.30
RVBD 140621P00026000 P 06/21/14 26.0 5.65 7.25
RVBD 140621P00027000 P 06/21/14 27.0 6.60 8.25
RVBD 140621P00028000 P 06/21/14 28.0 6.45 10.70
RVBD 140621P00029000 P 06/21/14 29.0 7.40 11.70
RVBD 140621P00030000 P 06/21/14 30.0 8.20 12.70
RVBD 140621P00031000 P 06/21/14 31.0 9.35 13.70
RVBD 140621P00032000 P 06/21/14 32.0 10.35 14.70
RVBD 140621P00033000 P 06/21/14 33.0 11.40 15.70
RVBD 140920C00012000 C 09/20/14 12.0 5.50 9.95
RVBD 140920C00013000 C 09/20/14 13.0 4.90 9.00
RVBD 140920C00014000 C 09/20/14 14.0 4.40 6.30
RVBD 140920C00015000 C 09/20/14 15.0 4.60 5.25
RVBD 140920C00016000 C 09/20/14 16.0 3.75 4.40
RVBD 140920C00017000 C 09/20/14 17.0 2.98 3.60
RVBD 140920C00018000 C 09/20/14 18.0 2.30 2.76
RVBD 140920C00019000 C 09/20/14 19.0 1.67 2.05
RVBD 140920C00020000 C 09/20/14 20.0 1.21 1.45
RVBD 140920C00021000 C 09/20/14 21.0 0.68 0.99
RVBD 140920C00022000 C 09/20/14 22.0 0.46 0.66
RVBD 140920C00023000 C 09/20/14 23.0 0.19 0.44
RVBD 140920C00024000 C 09/20/14 24.0 0.05 0.36
RVBD 140920C00025000 C 09/20/14 25.0 0.02 0.25
RVBD 140920C00026000 C 09/20/14 26.0 0.00 0.25
RVBD 140920C00027000 C 09/20/14 27.0 0.00 0.25
RVBD 140920C00028000 C 09/20/14 28.0 0.00 0.25
RVBD 140920P00012000 P 09/20/14 12.0 0.00 0.25
RVBD 140920P00013000 P 09/20/14 13.0 0.05 0.29
RVBD 140920P00014000 P 09/20/14 14.0 0.00 0.37
RVBD 140920P00015000 P 09/20/14 15.0 0.10 0.43
RVBD 140920P00016000 P 09/20/14 16.0 0.26 0.56
RVBD 140920P00017000 P 09/20/14 17.0 0.47 0.76
RVBD 140920P00018000 P 09/20/14 18.0 0.76 1.02
RVBD 140920P00019000 P 09/20/14 19.0 1.10 1.38
RVBD 140920P00020000 P 09/20/14 20.0 1.56 1.79
RVBD 140920P00021000 P 09/20/14 21.0 2.03 2.34
RVBD 140920P00022000 P 09/20/14 22.0 2.70 3.20
RVBD 140920P00023000 P 09/20/14 23.0 3.40 4.10
RVBD 140920P00024000 P 09/20/14 24.0 4.25 4.85
RVBD 140920P00025000 P 09/20/14 25.0 4.35 6.70
RVBD 140920P00026000 P 09/20/14 26.0 5.50 7.50
RVBD 140920P00027000 P 09/20/14 27.0 5.35 9.45
RVBD 140920P00028000 P 09/20/14 28.0 6.15 10.75
RVBD 141220C00011000 C 12/20/14 11.0 8.35 9.40
RVBD 141220C00012000 C 12/20/14 12.0 7.35 8.40
RVBD 141220C00013000 C 12/20/14 13.0 6.50 7.40
RVBD 141220C00014000 C 12/20/14 14.0 5.55 6.60
RVBD 141220C00015000 C 12/20/14 15.0 4.70 5.35
RVBD 141220C00016000 C 12/20/14 16.0 3.85 4.40
RVBD 141220C00017000 C 12/20/14 17.0 3.15 3.55
RVBD 141220C00018000 C 12/20/14 18.0 2.50 2.94
RVBD 141220C00019000 C 12/20/14 19.0 1.90 2.28
RVBD 141220C00020000 C 12/20/14 20.0 1.41 1.73
RVBD 141220C00021000 C 12/20/14 21.0 0.99 1.28
RVBD 141220C00022000 C 12/20/14 22.0 0.62 0.89
RVBD 141220C00023000 C 12/20/14 23.0 0.41 0.66
RVBD 141220C00024000 C 12/20/14 24.0 0.24 0.53
RVBD 141220C00025000 C 12/20/14 25.0 0.12 0.39
RVBD 141220C00026000 C 12/20/14 26.0 0.03 0.28
RVBD 141220C00027000 C 12/20/14 27.0 0.00 0.40
RVBD 141220P00011000 P 12/20/14 11.0 0.00 0.25
RVBD 141220P00012000 P 12/20/14 12.0 0.03 0.31
RVBD 141220P00013000 P 12/20/14 13.0 0.09 0.40
RVBD 141220P00014000 P 12/20/14 14.0 0.15 0.46
RVBD 141220P00015000 P 12/20/14 15.0 0.28 0.58
RVBD 141220P00016000 P 12/20/14 16.0 0.43 0.70
RVBD 141220P00017000 P 12/20/14 17.0 0.64 0.91
RVBD 141220P00018000 P 12/20/14 18.0 0.90 1.20
RVBD 141220P00019000 P 12/20/14 19.0 1.30 1.55
RVBD 141220P00020000 P 12/20/14 20.0 1.76 2.00
RVBD 141220P00021000 P 12/20/14 21.0 2.25 2.60
RVBD 141220P00022000 P 12/20/14 22.0 2.92 3.30
RVBD 141220P00023000 P 12/20/14 23.0 3.50 4.00
RVBD 141220P00024000 P 12/20/14 24.0 4.00 5.00
RVBD 141220P00025000 P 12/20/14 25.0 5.05 5.90
RVBD 141220P00026000 P 12/20/14 26.0 5.90 6.80
RVBD 141220P00027000 P 12/20/14 27.0 6.70 7.75
RVBD 150117C00003000 C 01/17/15 3.0 16.25 17.70
RVBD 150117C00005000 C 01/17/15 5.0 14.25 15.75
RVBD 150117C00008000 C 01/17/15 8.0 11.20 12.85
RVBD 150117C00010000 C 01/17/15 10.0 9.45 10.90
RVBD 150117C00013000 C 01/17/15 13.0 6.50 7.15
RVBD 150117C00015000 C 01/17/15 15.0 4.75 5.40
RVBD 150117C00017000 C 01/17/15 17.0 3.20 3.95
RVBD 150117C00020000 C 01/17/15 20.0 1.51 1.89
RVBD 150117C00022000 C 01/17/15 22.0 0.66 1.01
RVBD 150117C00025000 C 01/17/15 25.0 0.08 0.38
RVBD 150117C00027000 C 01/17/15 27.0 0.00 0.25
RVBD 150117C00030000 C 01/17/15 30.0 0.00 0.40
RVBD 150117C00035000 C 01/17/15 35.0 0.00 0.12
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.15
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.16
RVBD 150117P00008000 P 01/17/15 8.0 0.12 0.25
RVBD 150117P00010000 P 01/17/15 10.0 0.02 0.25
RVBD 150117P00013000 P 01/17/15 13.0 0.20 0.40
RVBD 150117P00015000 P 01/17/15 15.0 0.40 0.65
RVBD 150117P00017000 P 01/17/15 17.0 0.69 0.88
RVBD 150117P00020000 P 01/17/15 20.0 1.85 2.17
RVBD 150117P00022000 P 01/17/15 22.0 2.99 3.40
RVBD 150117P00025000 P 01/17/15 25.0 4.95 5.90
RVBD 150117P00027000 P 01/17/15 27.0 7.05 7.75
RVBD 150117P00030000 P 01/17/15 30.0 9.80 10.95
RVBD 150117P00035000 P 01/17/15 35.0 14.80 15.95
RVBD 160115C00005000 C 01/15/16 5.0 13.55 17.00
RVBD 160115C00008000 C 01/15/16 8.0 10.55 14.00
RVBD 160115C00010000 C 01/15/16 10.0 8.15 12.15
RVBD 160115C00013000 C 01/15/16 13.0 6.55 7.60
RVBD 160115C00015000 C 01/15/16 15.0 5.00 5.95
RVBD 160115C00017000 C 01/15/16 17.0 3.60 4.50
RVBD 160115C00020000 C 01/15/16 20.0 1.98 4.65
RVBD 160115C00022000 C 01/15/16 22.0 1.17 3.55
RVBD 160115C00025000 C 01/15/16 25.0 0.41 0.88
RVBD 160115C00027000 C 01/15/16 27.0 0.00 1.61
RVBD 160115C00030000 C 01/15/16 30.0 0.00 0.50
RVBD 160115P00005000 P 01/15/16 5.0 0.00 0.26
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.55
RVBD 160115P00010000 P 01/15/16 10.0 0.00 1.36
RVBD 160115P00013000 P 01/15/16 13.0 0.00 0.73
RVBD 160115P00015000 P 01/15/16 15.0 0.65 1.00
RVBD 160115P00017000 P 01/15/16 17.0 0.70 1.63
RVBD 160115P00020000 P 01/15/16 20.0 1.06 3.00
RVBD 160115P00022000 P 01/15/16 22.0 3.40 4.20
RVBD 160115P00025000 P 01/15/16 25.0 4.05 6.50
RVBD 160115P00027000 P 01/15/16 27.0 6.55 8.15
RVBD 160115P00030000 P 01/15/16 30.0 9.50 11.05

OPRA data is delayed 15 minutes.