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 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 140419C00013000 C 04/19/14 13.0 3.50 8.00
RVBD 140419C00014000 C 04/19/14 14.0 2.99 7.00
RVBD 140419C00015000 C 04/19/14 15.0 2.85 5.75
RVBD 140419C00016000 C 04/19/14 16.0 2.30 3.35
RVBD 140419C00017000 C 04/19/14 17.0 1.33 2.15
RVBD 140419C00018000 C 04/19/14 18.0 0.67 1.06
RVBD 140419C00019000 C 04/19/14 19.0 0.00 0.07
RVBD 140419C00020000 C 04/19/14 20.0 0.01 0.05
RVBD 140419C00021000 C 04/19/14 21.0 0.00 0.06
RVBD 140419C00022000 C 04/19/14 22.0 0.00 0.06
RVBD 140419C00023000 C 04/19/14 23.0 0.00 0.04
RVBD 140419C00024000 C 04/19/14 24.0 0.00 0.04
RVBD 140419C00025000 C 04/19/14 25.0 0.00 0.02
RVBD 140419C00026000 C 04/19/14 26.0 0.00 0.04
RVBD 140419C00027000 C 04/19/14 27.0 0.00 0.04
RVBD 140419C00028000 C 04/19/14 28.0 0.00 0.04
RVBD 140419C00029000 C 04/19/14 29.0 0.00 0.04
RVBD 140419P00013000 P 04/19/14 13.0 0.00 0.04
RVBD 140419P00014000 P 04/19/14 14.0 0.00 0.04
RVBD 140419P00015000 P 04/19/14 15.0 0.00 0.04
RVBD 140419P00016000 P 04/19/14 16.0 0.00 0.05
RVBD 140419P00017000 P 04/19/14 17.0 0.00 0.10
RVBD 140419P00018000 P 04/19/14 18.0 0.00 0.06
RVBD 140419P00019000 P 04/19/14 19.0 0.15 0.32
RVBD 140419P00020000 P 04/19/14 20.0 0.85 1.35
RVBD 140419P00021000 P 04/19/14 21.0 2.01 2.32
RVBD 140419P00022000 P 04/19/14 22.0 2.85 4.60
RVBD 140419P00023000 P 04/19/14 23.0 2.94 4.60
RVBD 140419P00024000 P 04/19/14 24.0 3.00 7.50
RVBD 140419P00025000 P 04/19/14 25.0 3.80 8.00
RVBD 140419P00026000 P 04/19/14 26.0 5.00 9.45
RVBD 140419P00027000 P 04/19/14 27.0 6.00 10.45
RVBD 140419P00028000 P 04/19/14 28.0 7.00 11.45
RVBD 140419P00029000 P 04/19/14 29.0 7.75 12.00
RVBD 140517C00012000 C 05/17/14 12.0 4.60 9.00
RVBD 140517C00013000 C 05/17/14 13.0 4.00 8.20
RVBD 140517C00014000 C 05/17/14 14.0 4.55 5.50
RVBD 140517C00015000 C 05/17/14 15.0 3.60 4.40
RVBD 140517C00016000 C 05/17/14 16.0 2.70 3.25
RVBD 140517C00017000 C 05/17/14 17.0 1.80 2.42
RVBD 140517C00018000 C 05/17/14 18.0 1.14 1.48
RVBD 140517C00019000 C 05/17/14 19.0 0.62 0.81
RVBD 140517C00020000 C 05/17/14 20.0 0.32 0.40
RVBD 140517C00021000 C 05/17/14 21.0 0.09 0.21
RVBD 140517C00022000 C 05/17/14 22.0 0.00 0.25
RVBD 140517C00023000 C 05/17/14 23.0 0.00 0.25
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 0.54
RVBD 140517P00013000 P 05/17/14 13.0 0.00 0.54
RVBD 140517P00014000 P 05/17/14 14.0 0.00 0.54
RVBD 140517P00015000 P 05/17/14 15.0 0.00 0.30
RVBD 140517P00016000 P 05/17/14 16.0 0.10 0.28
RVBD 140517P00017000 P 05/17/14 17.0 0.17 0.34
RVBD 140517P00018000 P 05/17/14 18.0 0.33 0.51
RVBD 140517P00019000 P 05/17/14 19.0 0.71 0.94
RVBD 140517P00020000 P 05/17/14 20.0 1.29 1.71
RVBD 140517P00021000 P 05/17/14 21.0 1.80 2.53
RVBD 140517P00022000 P 05/17/14 22.0 2.26 3.55
RVBD 140517P00023000 P 05/17/14 23.0 3.50 4.50
RVBD 140517P00024000 P 05/17/14 24.0 3.00 7.40
RVBD 140517P00025000 P 05/17/14 25.0 3.75 8.00
RVBD 140517P00026000 P 05/17/14 26.0 5.00 9.45
RVBD 140517P00027000 P 05/17/14 27.0 6.00 10.45
RVBD 140517P00028000 P 05/17/14 28.0 6.75 11.00
RVBD 140621C00006000 C 06/21/14 6.0 10.50 15.00
RVBD 140621C00007000 C 06/21/14 7.0 9.55 14.00
RVBD 140621C00008000 C 06/21/14 8.0 8.55 13.00
RVBD 140621C00009000 C 06/21/14 9.0 7.60 12.00
RVBD 140621C00010000 C 06/21/14 10.0 6.60 11.00
RVBD 140621C00011000 C 06/21/14 11.0 5.50 10.00
RVBD 140621C00012000 C 06/21/14 12.0 4.55 7.20
RVBD 140621C00013000 C 06/21/14 13.0 5.70 7.50
RVBD 140621C00014000 C 06/21/14 14.0 4.60 5.25
RVBD 140621C00015000 C 06/21/14 15.0 3.80 4.40
RVBD 140621C00016000 C 06/21/14 16.0 2.93 3.50
RVBD 140621C00017000 C 06/21/14 17.0 2.13 2.59
RVBD 140621C00018000 C 06/21/14 18.0 1.43 1.68
RVBD 140621C00019000 C 06/21/14 19.0 0.86 1.05
RVBD 140621C00020000 C 06/21/14 20.0 0.45 0.62
RVBD 140621C00021000 C 06/21/14 21.0 0.25 0.36
RVBD 140621C00022000 C 06/21/14 22.0 0.08 0.25
RVBD 140621C00023000 C 06/21/14 23.0 0.00 0.25
RVBD 140621C00024000 C 06/21/14 24.0 0.04 0.25
RVBD 140621C00025000 C 06/21/14 25.0 0.00 0.25
RVBD 140621C00026000 C 06/21/14 26.0 0.05 0.25
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 0.25
RVBD 140621C00031000 C 06/21/14 31.0 0.00 0.23
RVBD 140621C00032000 C 06/21/14 32.0 0.00 0.21
RVBD 140621C00033000 C 06/21/14 33.0 0.00 0.16
RVBD 140621P00006000 P 06/21/14 6.0 0.00 0.07
RVBD 140621P00007000 P 06/21/14 7.0 0.00 0.07
RVBD 140621P00008000 P 06/21/14 8.0 0.00 0.14
RVBD 140621P00009000 P 06/21/14 9.0 0.00 0.25
RVBD 140621P00010000 P 06/21/14 10.0 0.00 0.25
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 0.25
RVBD 140621P00014000 P 06/21/14 14.0 0.05 0.20
RVBD 140621P00015000 P 06/21/14 15.0 0.07 0.26
RVBD 140621P00016000 P 06/21/14 16.0 0.19 0.38
RVBD 140621P00017000 P 06/21/14 17.0 0.35 0.47
RVBD 140621P00018000 P 06/21/14 18.0 0.57 0.77
RVBD 140621P00019000 P 06/21/14 19.0 0.96 1.18
RVBD 140621P00020000 P 06/21/14 20.0 1.54 1.83
RVBD 140621P00021000 P 06/21/14 21.0 2.28 2.62
RVBD 140621P00022000 P 06/21/14 22.0 2.90 3.60
RVBD 140621P00023000 P 06/21/14 23.0 3.65 4.55
RVBD 140621P00024000 P 06/21/14 24.0 4.65 6.80
RVBD 140621P00025000 P 06/21/14 25.0 4.00 8.30
RVBD 140621P00026000 P 06/21/14 26.0 5.00 9.50
RVBD 140621P00027000 P 06/21/14 27.0 6.00 10.45
RVBD 140621P00028000 P 06/21/14 28.0 7.00 11.50
RVBD 140621P00029000 P 06/21/14 29.0 8.00 12.45
RVBD 140621P00030000 P 06/21/14 30.0 9.00 13.45
RVBD 140621P00031000 P 06/21/14 31.0 9.85 14.00
RVBD 140621P00032000 P 06/21/14 32.0 11.00 15.50
RVBD 140621P00033000 P 06/21/14 33.0 11.75 16.00
RVBD 140920C00012000 C 09/20/14 12.0 6.20 7.85
RVBD 140920C00013000 C 09/20/14 13.0 5.35 6.90
RVBD 140920C00014000 C 09/20/14 14.0 3.75 5.60
RVBD 140920C00015000 C 09/20/14 15.0 3.95 4.70
RVBD 140920C00016000 C 09/20/14 16.0 3.10 3.90
RVBD 140920C00017000 C 09/20/14 17.0 2.37 3.10
RVBD 140920C00018000 C 09/20/14 18.0 1.77 2.09
RVBD 140920C00019000 C 09/20/14 19.0 1.21 1.44
RVBD 140920C00020000 C 09/20/14 20.0 0.85 1.00
RVBD 140920C00021000 C 09/20/14 21.0 0.46 0.75
RVBD 140920C00022000 C 09/20/14 22.0 0.22 0.52
RVBD 140920C00023000 C 09/20/14 23.0 0.13 0.37
RVBD 140920C00024000 C 09/20/14 24.0 0.00 0.35
RVBD 140920C00025000 C 09/20/14 25.0 0.00 0.23
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 0.30
RVBD 140920P00014000 P 09/20/14 14.0 0.10 0.39
RVBD 140920P00015000 P 09/20/14 15.0 0.25 0.51
RVBD 140920P00016000 P 09/20/14 16.0 0.37 0.59
RVBD 140920P00017000 P 09/20/14 17.0 0.59 0.87
RVBD 140920P00018000 P 09/20/14 18.0 0.91 1.22
RVBD 140920P00019000 P 09/20/14 19.0 1.34 1.60
RVBD 140920P00020000 P 09/20/14 20.0 1.89 2.19
RVBD 140920P00021000 P 09/20/14 21.0 2.45 2.87
RVBD 140920P00022000 P 09/20/14 22.0 3.15 3.80
RVBD 140920P00023000 P 09/20/14 23.0 4.00 4.60
RVBD 140920P00024000 P 09/20/14 24.0 4.70 5.60
RVBD 140920P00025000 P 09/20/14 25.0 5.85 7.30
RVBD 140920P00026000 P 09/20/14 26.0 5.00 9.35
RVBD 140920P00027000 P 09/20/14 27.0 6.00 10.45
RVBD 140920P00028000 P 09/20/14 28.0 7.00 11.45
RVBD 150117C00003000 C 01/17/15 3.0 13.60 16.85
RVBD 150117C00005000 C 01/17/15 5.0 12.95 14.90
RVBD 150117C00008000 C 01/17/15 8.0 8.65 12.20
RVBD 150117C00010000 C 01/17/15 10.0 8.50 10.00
RVBD 150117C00013000 C 01/17/15 13.0 5.70 6.70
RVBD 150117C00015000 C 01/17/15 15.0 4.10 4.90
RVBD 150117C00017000 C 01/17/15 17.0 2.69 3.15
RVBD 150117C00020000 C 01/17/15 20.0 1.25 1.49
RVBD 150117C00022000 C 01/17/15 22.0 0.48 0.79
RVBD 150117C00025000 C 01/17/15 25.0 0.05 0.30
RVBD 150117C00027000 C 01/17/15 27.0 0.00 0.37
RVBD 150117C00030000 C 01/17/15 30.0 0.00 0.25
RVBD 150117C00035000 C 01/17/15 35.0 0.00 0.10
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.04
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.05
RVBD 150117P00008000 P 01/17/15 8.0 0.00 0.30
RVBD 150117P00010000 P 01/17/15 10.0 0.10 0.50
RVBD 150117P00013000 P 01/17/15 13.0 0.20 0.47
RVBD 150117P00015000 P 01/17/15 15.0 0.43 0.72
RVBD 150117P00017000 P 01/17/15 17.0 0.80 1.09
RVBD 150117P00020000 P 01/17/15 20.0 2.22 2.53
RVBD 150117P00022000 P 01/17/15 22.0 3.35 4.10
RVBD 150117P00025000 P 01/17/15 25.0 5.75 6.75
RVBD 150117P00027000 P 01/17/15 27.0 7.70 8.70
RVBD 150117P00030000 P 01/17/15 30.0 10.20 12.00
RVBD 150117P00035000 P 01/17/15 35.0 14.85 17.00
RVBD 160115C00005000 C 01/15/16 5.0 12.00 16.45
RVBD 160115C00008000 C 01/15/16 8.0 9.15 13.25
RVBD 160115C00010000 C 01/15/16 10.0 7.80 11.40
RVBD 160115C00013000 C 01/15/16 13.0 5.95 7.15
RVBD 160115C00015000 C 01/15/16 15.0 4.50 5.50
RVBD 160115C00017000 C 01/15/16 17.0 3.10 4.85
RVBD 160115C00020000 C 01/15/16 20.0 1.66 4.05
RVBD 160115C00022000 C 01/15/16 22.0 0.92 3.05
RVBD 160115C00025000 C 01/15/16 25.0 0.29 1.00
RVBD 160115C00027000 C 01/15/16 27.0 0.01 1.22
RVBD 160115C00030000 C 01/15/16 30.0 0.00 0.50
RVBD 160115P00005000 P 01/15/16 5.0 0.00 0.50
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.50
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.97
RVBD 160115P00013000 P 01/15/16 13.0 0.30 0.70
RVBD 160115P00015000 P 01/15/16 15.0 0.70 1.08
RVBD 160115P00017000 P 01/15/16 17.0 0.85 1.69
RVBD 160115P00020000 P 01/15/16 20.0 1.04 3.35
RVBD 160115P00022000 P 01/15/16 22.0 2.76 4.60
RVBD 160115P00025000 P 01/15/16 25.0 5.25 6.95
RVBD 160115P00027000 P 01/15/16 27.0 7.80 8.75
RVBD 160115P00030000 P 01/15/16 30.0 9.00 13.00

OPRA data is delayed 15 minutes.