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 Sep 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 141018C00011000 C 10/18/14 11.0 7.15 8.15
RVBD 141018C00012000 C 10/18/14 12.0 6.15 7.15
RVBD 141018C00013000 C 10/18/14 13.0 5.15 6.15
RVBD 141018C00014000 C 10/18/14 14.0 4.30 5.05
RVBD 141018C00015000 C 10/18/14 15.0 3.30 4.10
RVBD 141018C00016000 C 10/18/14 16.0 2.30 3.10
RVBD 141018C00017000 C 10/18/14 17.0 1.40 1.96
RVBD 141018C00018000 C 10/18/14 18.0 0.60 1.08
RVBD 141018C00019000 C 10/18/14 19.0 0.23 0.32
RVBD 141018C00020000 C 10/18/14 20.0 0.00 0.18
RVBD 141018C00021000 C 10/18/14 21.0 0.00 0.20
RVBD 141018C00022000 C 10/18/14 22.0 0.00 0.25
RVBD 141018C00023000 C 10/18/14 23.0 0.00 0.25
RVBD 141018C00024000 C 10/18/14 24.0 0.00 0.22
RVBD 141018C00025000 C 10/18/14 25.0 0.00 0.13
RVBD 141018C00026000 C 10/18/14 26.0 0.00 0.07
RVBD 141018C00027000 C 10/18/14 27.0 0.00 0.04
RVBD 141018P00011000 P 10/18/14 11.0 0.00 0.04
RVBD 141018P00012000 P 10/18/14 12.0 0.00 0.04
RVBD 141018P00013000 P 10/18/14 13.0 0.00 0.12
RVBD 141018P00014000 P 10/18/14 14.0 0.00 0.25
RVBD 141018P00015000 P 10/18/14 15.0 0.00 0.25
RVBD 141018P00016000 P 10/18/14 16.0 0.00 0.25
RVBD 141018P00017000 P 10/18/14 17.0 0.00 0.25
RVBD 141018P00018000 P 10/18/14 18.0 0.23 0.29
RVBD 141018P00019000 P 10/18/14 19.0 0.48 0.91
RVBD 141018P00020000 P 10/18/14 20.0 1.14 1.76
RVBD 141018P00021000 P 10/18/14 21.0 2.00 2.80
RVBD 141018P00022000 P 10/18/14 22.0 2.06 4.25
RVBD 141018P00023000 P 10/18/14 23.0 2.83 6.75
RVBD 141018P00024000 P 10/18/14 24.0 3.40 7.75
RVBD 141018P00025000 P 10/18/14 25.0 4.40 8.75
RVBD 141018P00026000 P 10/18/14 26.0 5.25 9.75
RVBD 141018P00027000 P 10/18/14 27.0 6.25 10.80
RVBD 141122C00011000 C 11/22/14 11.0 7.15 8.15
RVBD 141122C00012000 C 11/22/14 12.0 6.20 7.20
RVBD 141122C00013000 C 11/22/14 13.0 5.20 6.20
RVBD 141122C00014000 C 11/22/14 14.0 4.35 5.10
RVBD 141122C00015000 C 11/22/14 15.0 3.35 4.10
RVBD 141122C00016000 C 11/22/14 16.0 2.45 3.20
RVBD 141122C00017000 C 11/22/14 17.0 1.66 2.22
RVBD 141122C00018000 C 11/22/14 18.0 0.99 1.35
RVBD 141122C00019000 C 11/22/14 19.0 0.46 0.66
RVBD 141122C00020000 C 11/22/14 20.0 0.11 0.35
RVBD 141122C00021000 C 11/22/14 21.0 0.02 0.20
RVBD 141122C00022000 C 11/22/14 22.0 0.00 0.25
RVBD 141122C00023000 C 11/22/14 23.0 0.00 0.25
RVBD 141122C00024000 C 11/22/14 24.0 0.00 0.25
RVBD 141122C00025000 C 11/22/14 25.0 0.00 0.25
RVBD 141122C00026000 C 11/22/14 26.0 0.00 0.25
RVBD 141122C00027000 C 11/22/14 27.0 0.00 0.25
RVBD 141122P00011000 P 11/22/14 11.0 0.00 0.20
RVBD 141122P00012000 P 11/22/14 12.0 0.00 0.25
RVBD 141122P00013000 P 11/22/14 13.0 0.00 0.25
RVBD 141122P00014000 P 11/22/14 14.0 0.00 0.25
RVBD 141122P00015000 P 11/22/14 15.0 0.00 0.25
RVBD 141122P00016000 P 11/22/14 16.0 0.01 0.50
RVBD 141122P00017000 P 11/22/14 17.0 0.12 0.54
RVBD 141122P00018000 P 11/22/14 18.0 0.42 0.60
RVBD 141122P00019000 P 11/22/14 19.0 0.88 1.29
RVBD 141122P00020000 P 11/22/14 20.0 1.45 1.98
RVBD 141122P00021000 P 11/22/14 21.0 2.12 2.92
RVBD 141122P00022000 P 11/22/14 22.0 3.05 3.85
RVBD 141122P00023000 P 11/22/14 23.0 4.00 4.80
RVBD 141122P00024000 P 11/22/14 24.0 5.00 5.80
RVBD 141122P00025000 P 11/22/14 25.0 5.95 6.85
RVBD 141122P00026000 P 11/22/14 26.0 5.30 9.80
RVBD 141122P00027000 P 11/22/14 27.0 6.25 10.80
RVBD 141220C00008000 C 12/20/14 8.0 8.35 12.80
RVBD 141220C00009000 C 12/20/14 9.0 7.20 11.85
RVBD 141220C00010000 C 12/20/14 10.0 6.20 10.80
RVBD 141220C00011000 C 12/20/14 11.0 5.30 9.80
RVBD 141220C00012000 C 12/20/14 12.0 4.25 8.75
RVBD 141220C00013000 C 12/20/14 13.0 5.25 6.15
RVBD 141220C00014000 C 12/20/14 14.0 3.95 5.10
RVBD 141220C00015000 C 12/20/14 15.0 3.40 4.15
RVBD 141220C00016000 C 12/20/14 16.0 2.50 3.10
RVBD 141220C00017000 C 12/20/14 17.0 1.15 2.20
RVBD 141220C00018000 C 12/20/14 18.0 1.10 1.46
RVBD 141220C00019000 C 12/20/14 19.0 0.57 0.89
RVBD 141220C00020000 C 12/20/14 20.0 0.21 0.60
RVBD 141220C00021000 C 12/20/14 21.0 0.12 0.32
RVBD 141220C00022000 C 12/20/14 22.0 0.04 0.30
RVBD 141220C00023000 C 12/20/14 23.0 0.00 0.25
RVBD 141220C00024000 C 12/20/14 24.0 0.00 0.25
RVBD 141220C00025000 C 12/20/14 25.0 0.00 0.25
RVBD 141220C00026000 C 12/20/14 26.0 0.00 0.25
RVBD 141220C00027000 C 12/20/14 27.0 0.00 0.25
RVBD 141220C00028000 C 12/20/14 28.0 0.00 0.25
RVBD 141220C00029000 C 12/20/14 29.0 0.00 0.25
RVBD 141220C00030000 C 12/20/14 30.0 0.00 0.23
RVBD 141220C00031000 C 12/20/14 31.0 0.00 0.20
RVBD 141220P00008000 P 12/20/14 8.0 0.00 0.04
RVBD 141220P00009000 P 12/20/14 9.0 0.00 0.08
RVBD 141220P00010000 P 12/20/14 10.0 0.00 0.18
RVBD 141220P00011000 P 12/20/14 11.0 0.00 0.25
RVBD 141220P00012000 P 12/20/14 12.0 0.00 0.25
RVBD 141220P00013000 P 12/20/14 13.0 0.00 0.25
RVBD 141220P00014000 P 12/20/14 14.0 0.00 0.25
RVBD 141220P00015000 P 12/20/14 15.0 0.05 0.25
RVBD 141220P00016000 P 12/20/14 16.0 0.06 0.32
RVBD 141220P00017000 P 12/20/14 17.0 0.14 0.52
RVBD 141220P00018000 P 12/20/14 18.0 0.51 0.88
RVBD 141220P00019000 P 12/20/14 19.0 0.99 1.38
RVBD 141220P00020000 P 12/20/14 20.0 1.57 2.10
RVBD 141220P00021000 P 12/20/14 21.0 2.36 2.93
RVBD 141220P00022000 P 12/20/14 22.0 3.15 3.90
RVBD 141220P00023000 P 12/20/14 23.0 4.00 4.80
RVBD 141220P00024000 P 12/20/14 24.0 5.00 6.15
RVBD 141220P00025000 P 12/20/14 25.0 5.85 6.85
RVBD 141220P00026000 P 12/20/14 26.0 5.65 8.30
RVBD 141220P00027000 P 12/20/14 27.0 6.70 9.30
RVBD 141220P00028000 P 12/20/14 28.0 7.30 11.70
RVBD 141220P00029000 P 12/20/14 29.0 8.25 12.70
RVBD 141220P00030000 P 12/20/14 30.0 9.15 12.30
RVBD 141220P00031000 P 12/20/14 31.0 10.15 13.30
RVBD 150117C00003000 C 01/17/15 3.0 13.40 17.90
RVBD 150117C00004000 C 01/17/15 4.0 12.25 16.75
RVBD 150117C00005000 C 01/17/15 5.0 11.30 15.90
RVBD 150117C00006000 C 01/17/15 6.0 10.30 14.85
RVBD 150117C00008000 C 01/17/15 8.0 8.40 12.90
RVBD 150117C00009000 C 01/17/15 9.0 7.30 11.90
RVBD 150117C00010000 C 01/17/15 10.0 6.30 10.90
RVBD 150117C00011000 C 01/17/15 11.0 5.60 9.90
RVBD 150117C00013000 C 01/17/15 13.0 4.70 7.70
RVBD 150117C00014000 C 01/17/15 14.0 3.85 5.20
RVBD 150117C00015000 C 01/17/15 15.0 3.45 4.00
RVBD 150117C00016000 C 01/17/15 16.0 2.55 3.35
RVBD 150117C00017000 C 01/17/15 17.0 1.82 2.24
RVBD 150117C00019000 C 01/17/15 19.0 0.71 1.05
RVBD 150117C00020000 C 01/17/15 20.0 0.30 0.80
RVBD 150117C00021000 C 01/17/15 21.0 0.06 0.56
RVBD 150117C00022000 C 01/17/15 22.0 0.00 0.50
RVBD 150117C00024000 C 01/17/15 24.0 0.00 0.50
RVBD 150117C00025000 C 01/17/15 25.0 0.00 0.25
RVBD 150117C00026000 C 01/17/15 26.0 0.00 0.25
RVBD 150117C00027000 C 01/17/15 27.0 0.00 0.42
RVBD 150117C00028000 C 01/17/15 28.0 0.00 0.41
RVBD 150117C00029000 C 01/17/15 29.0 0.00 0.38
RVBD 150117C00030000 C 01/17/15 30.0 0.00 0.36
RVBD 150117C00031000 C 01/17/15 31.0 0.00 0.33
RVBD 150117C00032000 C 01/17/15 32.0 0.00 0.27
RVBD 150117C00033000 C 01/17/15 33.0 0.00 0.25
RVBD 150117C00034000 C 01/17/15 34.0 0.00 0.20
RVBD 150117C00035000 C 01/17/15 35.0 0.00 0.17
RVBD 150117C00036000 C 01/17/15 36.0 0.00 0.15
RVBD 150117C00037000 C 01/17/15 37.0 0.00 0.13
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.04
RVBD 150117P00004000 P 01/17/15 4.0 0.00 0.04
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.04
RVBD 150117P00006000 P 01/17/15 6.0 0.00 0.04
RVBD 150117P00008000 P 01/17/15 8.0 0.00 0.09
RVBD 150117P00009000 P 01/17/15 9.0 0.00 0.20
RVBD 150117P00010000 P 01/17/15 10.0 0.00 0.35
RVBD 150117P00011000 P 01/17/15 11.0 0.00 0.25
RVBD 150117P00013000 P 01/17/15 13.0 0.00 0.25
RVBD 150117P00014000 P 01/17/15 14.0 0.00 0.25
RVBD 150117P00015000 P 01/17/15 15.0 0.15 0.50
RVBD 150117P00016000 P 01/17/15 16.0 0.16 0.50
RVBD 150117P00017000 P 01/17/15 17.0 0.30 0.71
RVBD 150117P00019000 P 01/17/15 19.0 1.10 1.50
RVBD 150117P00020000 P 01/17/15 20.0 1.62 2.23
RVBD 150117P00021000 P 01/17/15 21.0 2.44 3.05
RVBD 150117P00022000 P 01/17/15 22.0 3.15 3.95
RVBD 150117P00024000 P 01/17/15 24.0 5.00 6.25
RVBD 150117P00025000 P 01/17/15 25.0 5.90 7.25
RVBD 150117P00026000 P 01/17/15 26.0 6.90 8.25
RVBD 150117P00027000 P 01/17/15 27.0 6.85 10.65
RVBD 150117P00028000 P 01/17/15 28.0 7.30 11.65
RVBD 150117P00029000 P 01/17/15 29.0 8.30 12.65
RVBD 150117P00030000 P 01/17/15 30.0 9.15 13.65
RVBD 150117P00031000 P 01/17/15 31.0 11.00 13.70
RVBD 150117P00032000 P 01/17/15 32.0 11.15 15.65
RVBD 150117P00033000 P 01/17/15 33.0 12.25 16.60
RVBD 150117P00034000 P 01/17/15 34.0 13.25 17.60
RVBD 150117P00035000 P 01/17/15 35.0 15.35 17.25
RVBD 150117P00036000 P 01/17/15 36.0 15.25 19.65
RVBD 150117P00037000 P 01/17/15 37.0 16.25 20.65
RVBD 150320C00005000 C 03/20/15 5.0 11.35 15.90
RVBD 150320C00006000 C 03/20/15 6.0 10.35 14.90
RVBD 150320C00008000 C 03/20/15 8.0 8.35 12.95
RVBD 150320C00009000 C 03/20/15 9.0 7.20 11.80
RVBD 150320C00010000 C 03/20/15 10.0 6.35 10.90
RVBD 150320C00011000 C 03/20/15 11.0 5.30 9.90
RVBD 150320C00012000 C 03/20/15 12.0 6.30 7.00
RVBD 150320C00013000 C 03/20/15 13.0 4.70 6.95
RVBD 150320C00014000 C 03/20/15 14.0 3.75 5.30
RVBD 150320C00015000 C 03/20/15 15.0 3.60 4.40
RVBD 150320C00016000 C 03/20/15 16.0 2.75 3.55
RVBD 150320C00017000 C 03/20/15 17.0 2.00 2.80
RVBD 150320C00018000 C 03/20/15 18.0 1.50 2.03
RVBD 150320C00019000 C 03/20/15 19.0 1.01 1.51
RVBD 150320C00020000 C 03/20/15 20.0 0.61 0.95
RVBD 150320C00021000 C 03/20/15 21.0 0.32 0.91
RVBD 150320C00022000 C 03/20/15 22.0 0.12 0.58
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 0.25
RVBD 150320C00027000 C 03/20/15 27.0 0.00 0.25
RVBD 150320C00028000 C 03/20/15 28.0 0.00 0.25
RVBD 150320C00029000 C 03/20/15 29.0 0.00 0.25
RVBD 150320C00030000 C 03/20/15 30.0 0.00 0.25
RVBD 150320C00031000 C 03/20/15 31.0 0.00 0.25
RVBD 150320C00032000 C 03/20/15 32.0 0.00 0.25
RVBD 150320C00033000 C 03/20/15 33.0 0.00 0.25
RVBD 150320C00034000 C 03/20/15 34.0 0.00 0.25
RVBD 150320C00035000 C 03/20/15 35.0 0.00 0.25
RVBD 150320C00036000 C 03/20/15 36.0 0.00 0.25
RVBD 150320P00005000 P 03/20/15 5.0 0.00 0.04
RVBD 150320P00006000 P 03/20/15 6.0 0.00 0.05
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.25
RVBD 150320P00009000 P 03/20/15 9.0 0.00 0.25
RVBD 150320P00010000 P 03/20/15 10.0 0.00 0.10
RVBD 150320P00011000 P 03/20/15 11.0 0.00 0.25
RVBD 150320P00012000 P 03/20/15 12.0 0.00 0.25
RVBD 150320P00013000 P 03/20/15 13.0 0.00 0.50
RVBD 150320P00014000 P 03/20/15 14.0 0.00 0.50
RVBD 150320P00015000 P 03/20/15 15.0 0.05 0.55
RVBD 150320P00016000 P 03/20/15 16.0 0.22 0.72
RVBD 150320P00017000 P 03/20/15 17.0 0.47 0.97
RVBD 150320P00018000 P 03/20/15 18.0 0.86 1.36
RVBD 150320P00019000 P 03/20/15 19.0 1.31 1.81
RVBD 150320P00020000 P 03/20/15 20.0 1.92 2.50
RVBD 150320P00021000 P 03/20/15 21.0 2.50 3.30
RVBD 150320P00022000 P 03/20/15 22.0 3.30 4.10
RVBD 150320P00023000 P 03/20/15 23.0 4.15 4.95
RVBD 150320P00024000 P 03/20/15 24.0 5.05 6.00
RVBD 150320P00025000 P 03/20/15 25.0 5.95 7.60
RVBD 150320P00026000 P 03/20/15 26.0 6.85 8.00
RVBD 150320P00027000 P 03/20/15 27.0 6.30 10.75
RVBD 150320P00028000 P 03/20/15 28.0 7.30 11.75
RVBD 150320P00029000 P 03/20/15 29.0 8.25 12.70
RVBD 150320P00030000 P 03/20/15 30.0 9.20 13.65
RVBD 150320P00031000 P 03/20/15 31.0 11.70 13.15
RVBD 150320P00032000 P 03/20/15 32.0 12.45 15.00
RVBD 150320P00033000 P 03/20/15 33.0 12.15 16.70
RVBD 150320P00034000 P 03/20/15 34.0 13.15 17.70
RVBD 150320P00035000 P 03/20/15 35.0 14.15 18.65
RVBD 150320P00036000 P 03/20/15 36.0 15.15 19.65
RVBD 160115C00005000 C 01/15/16 5.0 11.25 16.00
RVBD 160115C00008000 C 01/15/16 8.0 8.30 13.00
RVBD 160115C00010000 C 01/15/16 10.0 6.50 11.00
RVBD 160115C00013000 C 01/15/16 13.0 5.20 7.15
RVBD 160115C00015000 C 01/15/16 15.0 3.90 5.40
RVBD 160115C00017000 C 01/15/16 17.0 2.80 3.70
RVBD 160115C00020000 C 01/15/16 20.0 1.50 2.31
RVBD 160115C00022000 C 01/15/16 22.0 0.88 2.26
RVBD 160115C00025000 C 01/15/16 25.0 0.05 0.82
RVBD 160115C00027000 C 01/15/16 27.0 0.00 1.00
RVBD 160115C00030000 C 01/15/16 30.0 0.00 0.50
RVBD 160115C00035000 C 01/15/16 35.0 0.00 0.46
RVBD 160115P00005000 P 01/15/16 5.0 0.00 0.10
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.50
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.75
RVBD 160115P00013000 P 01/15/16 13.0 0.00 1.00
RVBD 160115P00015000 P 01/15/16 15.0 0.65 1.34
RVBD 160115P00017000 P 01/15/16 17.0 1.00 2.00
RVBD 160115P00020000 P 01/15/16 20.0 2.20 3.55
RVBD 160115P00022000 P 01/15/16 22.0 3.55 5.15
RVBD 160115P00025000 P 01/15/16 25.0 5.80 7.35
RVBD 160115P00027000 P 01/15/16 27.0 7.70 9.25
RVBD 160115P00030000 P 01/15/16 30.0 9.05 13.45
RVBD 160115P00035000 P 01/15/16 35.0 14.10 18.80

OPRA data is delayed 15 minutes.