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 (2014-12-19)Premium Content

Riverbed Technology Inc (RVBD)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 150320C00005000 C 03/20/15 5.0 13.60 16.15
RVBD 150320C00006000 C 03/20/15 6.0 12.60 17.35
RVBD 150320C00007000 C 03/20/15 7.0 11.60 16.35
RVBD 150320C00008000 C 03/20/15 8.0 10.60 15.35
RVBD 150320C00009000 C 03/20/15 9.0 9.60 14.35
RVBD 150320C00010000 C 03/20/15 10.0 8.60 13.35
RVBD 150320C00011000 C 03/20/15 11.0 7.60 12.35
RVBD 150320C00012000 C 03/20/15 12.0 6.60 11.35
RVBD 150320C00013000 C 03/20/15 13.0 5.60 10.35
RVBD 150320C00014000 C 03/20/15 14.0 4.50 9.35
RVBD 150320C00015000 C 03/20/15 15.0 5.05 6.10
RVBD 150320C00016000 C 03/20/15 16.0 3.00 5.10
RVBD 150320C00017000 C 03/20/15 17.0 1.74 4.10
RVBD 150320C00018000 C 03/20/15 18.0 2.90 3.15
RVBD 150320C00019000 C 03/20/15 19.0 1.71 2.10
RVBD 150320C00020000 C 03/20/15 20.0 0.96 0.97
RVBD 150320C00021000 C 03/20/15 21.0 0.00 0.02
RVBD 150320C00022000 C 03/20/15 22.0 0.00 0.02
RVBD 150320C00023000 C 03/20/15 23.0 0.00 0.01
RVBD 150320C00024000 C 03/20/15 24.0 0.00 0.01
RVBD 150320C00025000 C 03/20/15 25.0 0.00 0.01
RVBD 150320C00026000 C 03/20/15 26.0 0.00 0.01
RVBD 150320C00027000 C 03/20/15 27.0 0.00 0.01
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 1.40
RVBD 150320C00034000 C 03/20/15 34.0 0.00 1.40
RVBD 150320C00035000 C 03/20/15 35.0 0.00 1.40
RVBD 150320C00036000 C 03/20/15 36.0 0.00 1.40
RVBD 150320C00037000 C 03/20/15 37.0 0.00 1.40
RVBD 150320P00005000 P 03/20/15 5.0 0.00 0.50
RVBD 150320P00006000 P 03/20/15 6.0 0.00 0.50
RVBD 150320P00007000 P 03/20/15 7.0 0.00 0.50
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.50
RVBD 150320P00009000 P 03/20/15 9.0 0.00 0.50
RVBD 150320P00010000 P 03/20/15 10.0 0.00 0.01
RVBD 150320P00011000 P 03/20/15 11.0 0.00 0.01
RVBD 150320P00012000 P 03/20/15 12.0 0.00 0.01
RVBD 150320P00013000 P 03/20/15 13.0 0.00 0.01
RVBD 150320P00014000 P 03/20/15 14.0 0.00 0.02
RVBD 150320P00015000 P 03/20/15 15.0 0.00 0.02
RVBD 150320P00016000 P 03/20/15 16.0 0.00 0.03
RVBD 150320P00017000 P 03/20/15 17.0 0.00 0.03
RVBD 150320P00018000 P 03/20/15 18.0 0.00 0.02
RVBD 150320P00019000 P 03/20/15 19.0 0.00 0.06
RVBD 150320P00020000 P 03/20/15 20.0 0.00 0.08
RVBD 150320P00021000 P 03/20/15 21.0 0.00 0.50
RVBD 150320P00022000 P 03/20/15 22.0 0.15 2.16
RVBD 150320P00023000 P 03/20/15 23.0 0.64 3.20
RVBD 150320P00024000 P 03/20/15 24.0 1.28 5.45
RVBD 150320P00025000 P 03/20/15 25.0 2.35 6.50
RVBD 150320P00026000 P 03/20/15 26.0 2.81 7.45
RVBD 150320P00027000 P 03/20/15 27.0 3.70 8.50
RVBD 150320P00028000 P 03/20/15 28.0 4.70 9.50
RVBD 150320P00029000 P 03/20/15 29.0 5.70 10.45
RVBD 150320P00030000 P 03/20/15 30.0 6.70 11.45
RVBD 150320P00031000 P 03/20/15 31.0 7.70 12.45
RVBD 150320P00032000 P 03/20/15 32.0 8.70 13.45
RVBD 150320P00033000 P 03/20/15 33.0 9.70 14.45
RVBD 150320P00034000 P 03/20/15 34.0 10.70 15.45
RVBD 150320P00035000 P 03/20/15 35.0 11.70 16.45
RVBD 150320P00036000 P 03/20/15 36.0 12.70 17.45
RVBD 150320P00037000 P 03/20/15 37.0 13.70 18.45
RVBD 150417C00013000 C 04/17/15 13.0 5.60 10.35
RVBD 150417C00014000 C 04/17/15 14.0 4.50 9.35
RVBD 150417C00015000 C 04/17/15 15.0 3.50 8.35
RVBD 150417C00016000 C 04/17/15 16.0 2.72 7.40
RVBD 150417C00017000 C 04/17/15 17.0 1.72 6.40
RVBD 150417C00018000 C 04/17/15 18.0 0.72 5.40
RVBD 150417C00019000 C 04/17/15 19.0 0.00 4.50
RVBD 150417C00020000 C 04/17/15 20.0 0.00 1.55
RVBD 150417C00021000 C 04/17/15 21.0 0.00 0.02
RVBD 150417C00022000 C 04/17/15 22.0 0.00 0.03
RVBD 150417C00023000 C 04/17/15 23.0 0.00 0.02
RVBD 150417C00024000 C 04/17/15 24.0 0.00 0.02
RVBD 150417C00025000 C 04/17/15 25.0 0.00 0.01
RVBD 150417C00026000 C 04/17/15 26.0 0.00 0.01
RVBD 150417C00027000 C 04/17/15 27.0 0.00 0.01
RVBD 150417C00028000 C 04/17/15 28.0 0.00 0.65
RVBD 150417C00029000 C 04/17/15 29.0 0.00 0.60
RVBD 150417P00013000 P 04/17/15 13.0 0.00 0.02
RVBD 150417P00014000 P 04/17/15 14.0 0.00 0.03
RVBD 150417P00015000 P 04/17/15 15.0 0.00 0.03
RVBD 150417P00016000 P 04/17/15 16.0 0.00 0.04
RVBD 150417P00017000 P 04/17/15 17.0 0.00 0.05
RVBD 150417P00018000 P 04/17/15 18.0 0.00 0.06
RVBD 150417P00019000 P 04/17/15 19.0 0.00 0.08
RVBD 150417P00020000 P 04/17/15 20.0 0.00 0.02
RVBD 150417P00021000 P 04/17/15 21.0 0.00 1.00
RVBD 150417P00022000 P 04/17/15 22.0 0.00 4.50
RVBD 150417P00023000 P 04/17/15 23.0 0.00 4.50
RVBD 150417P00024000 P 04/17/15 24.0 0.82 5.50
RVBD 150417P00025000 P 04/17/15 25.0 1.82 6.50
RVBD 150417P00026000 P 04/17/15 26.0 2.80 7.50
RVBD 150417P00027000 P 04/17/15 27.0 3.70 8.50
RVBD 150417P00028000 P 04/17/15 28.0 4.70 9.50
RVBD 150417P00029000 P 04/17/15 29.0 5.70 10.45
RVBD 150619C00006000 C 06/19/15 6.0 12.60 17.35
RVBD 150619C00007000 C 06/19/15 7.0 11.60 16.35
RVBD 150619C00008000 C 06/19/15 8.0 10.60 15.35
RVBD 150619C00009000 C 06/19/15 9.0 9.60 12.10
RVBD 150619C00010000 C 06/19/15 10.0 8.60 11.10
RVBD 150619C00011000 C 06/19/15 11.0 7.60 10.10
RVBD 150619C00012000 C 06/19/15 12.0 6.60 9.10
RVBD 150619C00013000 C 06/19/15 13.0 5.60 8.10
RVBD 150619C00014000 C 06/19/15 14.0 4.50 7.10
RVBD 150619C00015000 C 06/19/15 15.0 3.50 6.10
RVBD 150619C00016000 C 06/19/15 16.0 2.50 5.10
RVBD 150619C00017000 C 06/19/15 17.0 1.50 4.10
RVBD 150619C00018000 C 06/19/15 18.0 0.55 3.10
RVBD 150619C00019000 C 06/19/15 19.0 1.75 1.97
RVBD 150619C00020000 C 06/19/15 20.0 0.98 0.99
RVBD 150619C00021000 C 06/19/15 21.0 0.00 0.02
RVBD 150619C00022000 C 06/19/15 22.0 0.00 0.04
RVBD 150619C00023000 C 06/19/15 23.0 0.00 0.03
RVBD 150619C00024000 C 06/19/15 24.0 0.00 0.03
RVBD 150619C00025000 C 06/19/15 25.0 0.00 0.02
RVBD 150619C00026000 C 06/19/15 26.0 0.00 0.02
RVBD 150619C00027000 C 06/19/15 27.0 0.00 0.01
RVBD 150619C00028000 C 06/19/15 28.0 0.00 0.01
RVBD 150619C00029000 C 06/19/15 29.0 0.00 0.01
RVBD 150619C00030000 C 06/19/15 30.0 0.00 0.01
RVBD 150619C00031000 C 06/19/15 31.0 0.00 0.50
RVBD 150619C00032000 C 06/19/15 32.0 0.00 0.60
RVBD 150619C00033000 C 06/19/15 33.0 0.00 0.60
RVBD 150619C00034000 C 06/19/15 34.0 0.00 0.65
RVBD 150619C00035000 C 06/19/15 35.0 0.00 0.01
RVBD 150619C00036000 C 06/19/15 36.0 0.00 0.55
RVBD 150619C00037000 C 06/19/15 37.0 0.00 0.55
RVBD 150619P00006000 P 06/19/15 6.0 0.00 0.60
RVBD 150619P00007000 P 06/19/15 7.0 0.00 0.60
RVBD 150619P00008000 P 06/19/15 8.0 0.00 0.01
RVBD 150619P00009000 P 06/19/15 9.0 0.00 0.01
RVBD 150619P00010000 P 06/19/15 10.0 0.00 0.01
RVBD 150619P00011000 P 06/19/15 11.0 0.00 0.01
RVBD 150619P00012000 P 06/19/15 12.0 0.00 0.02
RVBD 150619P00013000 P 06/19/15 13.0 0.00 0.02
RVBD 150619P00014000 P 06/19/15 14.0 0.00 0.03
RVBD 150619P00015000 P 06/19/15 15.0 0.00 0.03
RVBD 150619P00016000 P 06/19/15 16.0 0.00 0.04
RVBD 150619P00017000 P 06/19/15 17.0 0.00 0.05
RVBD 150619P00018000 P 06/19/15 18.0 0.00 0.06
RVBD 150619P00019000 P 06/19/15 19.0 0.00 0.08
RVBD 150619P00020000 P 06/19/15 20.0 0.00 0.10
RVBD 150619P00021000 P 06/19/15 21.0 0.00 0.20
RVBD 150619P00022000 P 06/19/15 22.0 0.00 4.85
RVBD 150619P00023000 P 06/19/15 23.0 0.00 4.85
RVBD 150619P00024000 P 06/19/15 24.0 0.76 5.50
RVBD 150619P00025000 P 06/19/15 25.0 1.76 6.50
RVBD 150619P00026000 P 06/19/15 26.0 2.76 7.50
RVBD 150619P00027000 P 06/19/15 27.0 3.70 8.50
RVBD 150619P00028000 P 06/19/15 28.0 4.70 9.50
RVBD 150619P00029000 P 06/19/15 29.0 5.70 10.45
RVBD 150619P00030000 P 06/19/15 30.0 6.70 11.45
RVBD 150619P00031000 P 06/19/15 31.0 7.70 12.45
RVBD 150619P00032000 P 06/19/15 32.0 8.70 13.45
RVBD 150619P00033000 P 06/19/15 33.0 9.70 14.45
RVBD 150619P00034000 P 06/19/15 34.0 10.70 15.45
RVBD 150619P00035000 P 06/19/15 35.0 11.70 16.45
RVBD 150619P00036000 P 06/19/15 36.0 12.70 17.45
RVBD 150619P00037000 P 06/19/15 37.0 13.70 18.45
RVBD 150918C00013000 C 09/18/15 13.0 5.60 10.30
RVBD 150918C00014000 C 09/18/15 14.0 4.50 9.35
RVBD 150918C00015000 C 09/18/15 15.0 3.50 8.35
RVBD 150918C00016000 C 09/18/15 16.0 2.61 7.40
RVBD 150918C00017000 C 09/18/15 17.0 1.61 6.40
RVBD 150918C00018000 C 09/18/15 18.0 0.61 5.40
RVBD 150918C00019000 C 09/18/15 19.0 0.00 4.85
RVBD 150918C00020000 C 09/18/15 20.0 0.90 4.90
RVBD 150918C00021000 C 09/18/15 21.0 0.00 0.06
RVBD 150918C00022000 C 09/18/15 22.0 0.00 0.04
RVBD 150918C00023000 C 09/18/15 23.0 0.00 0.03
RVBD 150918C00024000 C 09/18/15 24.0 0.00 0.03
RVBD 150918C00025000 C 09/18/15 25.0 0.00 0.02
RVBD 150918C00026000 C 09/18/15 26.0 0.00 0.02
RVBD 150918C00027000 C 09/18/15 27.0 0.00 0.01
RVBD 150918C00028000 C 09/18/15 28.0 0.00 0.01
RVBD 150918C00029000 C 09/18/15 29.0 0.00 0.01
RVBD 150918P00013000 P 09/18/15 13.0 0.00 0.03
RVBD 150918P00014000 P 09/18/15 14.0 0.00 0.04
RVBD 150918P00015000 P 09/18/15 15.0 0.00 0.04
RVBD 150918P00016000 P 09/18/15 16.0 0.00 0.05
RVBD 150918P00017000 P 09/18/15 17.0 0.00 0.06
RVBD 150918P00018000 P 09/18/15 18.0 0.00 0.08
RVBD 150918P00019000 P 09/18/15 19.0 0.00 0.02
RVBD 150918P00020000 P 09/18/15 20.0 0.02 0.03
RVBD 150918P00021000 P 09/18/15 21.0 0.04 1.16
RVBD 150918P00022000 P 09/18/15 22.0 0.00 4.85
RVBD 150918P00023000 P 09/18/15 23.0 0.00 4.85
RVBD 150918P00024000 P 09/18/15 24.0 0.76 5.50
RVBD 150918P00025000 P 09/18/15 25.0 1.76 6.50
RVBD 150918P00026000 P 09/18/15 26.0 2.76 7.50
RVBD 150918P00027000 P 09/18/15 27.0 3.70 8.50
RVBD 150918P00028000 P 09/18/15 28.0 4.70 9.50
RVBD 150918P00029000 P 09/18/15 29.0 5.70 10.45
RVBD 160115C00005000 C 01/15/16 5.0 13.50 18.40
RVBD 160115C00008000 C 01/15/16 8.0 10.50 15.40
RVBD 160115C00010000 C 01/15/16 10.0 8.50 13.35
RVBD 160115C00013000 C 01/15/16 13.0 5.70 8.00
RVBD 160115C00015000 C 01/15/16 15.0 3.70 8.45
RVBD 160115C00017000 C 01/15/16 17.0 3.90 4.00
RVBD 160115C00020000 C 01/15/16 20.0 1.00 1.10
RVBD 160115C00022000 C 01/15/16 22.0 0.00 0.02
RVBD 160115C00025000 C 01/15/16 25.0 0.00 0.03
RVBD 160115C00027000 C 01/15/16 27.0 0.00 0.01
RVBD 160115C00030000 C 01/15/16 30.0 0.00 0.01
RVBD 160115C00035000 C 01/15/16 35.0 0.00 0.01
RVBD 160115P00005000 P 01/15/16 5.0 0.00 1.01
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.02
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.03
RVBD 160115P00013000 P 01/15/16 13.0 0.00 0.04
RVBD 160115P00015000 P 01/15/16 15.0 0.00 0.02
RVBD 160115P00017000 P 01/15/16 17.0 0.00 0.08
RVBD 160115P00020000 P 01/15/16 20.0 0.03 0.04
RVBD 160115P00022000 P 01/15/16 22.0 0.00 4.90
RVBD 160115P00025000 P 01/15/16 25.0 1.70 6.50
RVBD 160115P00027000 P 01/15/16 27.0 3.70 8.50
RVBD 160115P00030000 P 01/15/16 30.0 6.70 11.50
RVBD 160115P00035000 P 01/15/16 35.0 11.70 16.50

OPRA data is delayed 15 minutes.