Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-22)Premium Content

Riverbed Technology Inc (RVBD)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 130622C00004000 C 06/22/13 4.0 9.50 12.60
RVBD 130622C00005000 C 06/22/13 5.0 8.50 11.60
RVBD 130622C00006000 C 06/22/13 6.0 7.50 10.60
RVBD 130622C00007000 C 06/22/13 7.0 6.50 9.60
RVBD 130622C00008000 C 06/22/13 8.0 5.60 7.65
RVBD 130622C00009000 C 06/22/13 9.0 4.70 6.40
RVBD 130622C00010000 C 06/22/13 10.0 4.90 5.15
RVBD 130622C00011000 C 06/22/13 11.0 3.90 4.05
RVBD 130622C00012000 C 06/22/13 12.0 3.00 3.05
RVBD 130622C00013000 C 06/22/13 13.0 2.03 2.07
RVBD 130622C00014000 C 06/22/13 14.0 1.16 1.19
RVBD 130622C00015000 C 06/22/13 15.0 0.52 0.55
RVBD 130622C00016000 C 06/22/13 16.0 0.20 0.22
RVBD 130622C00017000 C 06/22/13 17.0 0.08 0.09
RVBD 130622C00018000 C 06/22/13 18.0 0.03 0.05
RVBD 130622C00019000 C 06/22/13 19.0 0.02 0.04
RVBD 130622C00020000 C 06/22/13 20.0 0.00 0.05
RVBD 130622C00021000 C 06/22/13 21.0 0.00 0.05
RVBD 130622C00022000 C 06/22/13 22.0 0.00 0.07
RVBD 130622C00023000 C 06/22/13 23.0 0.00 0.07
RVBD 130622C00024000 C 06/22/13 24.0 0.00 0.08
RVBD 130622C00025000 C 06/22/13 25.0 0.00 0.04
RVBD 130622C00026000 C 06/22/13 26.0 0.00 0.03
RVBD 130622C00027000 C 06/22/13 27.0 0.00 0.03
RVBD 130622C00028000 C 06/22/13 28.0 0.00 0.03
RVBD 130622C00029000 C 06/22/13 29.0 0.00 0.03
RVBD 130622C00030000 C 06/22/13 30.0 0.00 0.03
RVBD 130622C00031000 C 06/22/13 31.0 0.00 0.03
RVBD 130622C00032000 C 06/22/13 32.0 0.00 0.03
RVBD 130622C00033000 C 06/22/13 33.0 0.00 0.03
RVBD 130622C00034000 C 06/22/13 34.0 0.00 0.03
RVBD 130622C00035000 C 06/22/13 35.0 0.00 0.03
RVBD 130622C00036000 C 06/22/13 36.0 0.00 0.03
RVBD 130622C00037000 C 06/22/13 37.0 0.00 0.03
RVBD 130622P00004000 P 06/22/13 4.0 0.00 0.03
RVBD 130622P00005000 P 06/22/13 5.0 0.00 0.03
RVBD 130622P00006000 P 06/22/13 6.0 0.00 0.03
RVBD 130622P00007000 P 06/22/13 7.0 0.00 0.03
RVBD 130622P00008000 P 06/22/13 8.0 0.00 0.03
RVBD 130622P00009000 P 06/22/13 9.0 0.00 0.04
RVBD 130622P00010000 P 06/22/13 10.0 0.00 0.07
RVBD 130622P00011000 P 06/22/13 11.0 0.00 0.07
RVBD 130622P00012000 P 06/22/13 12.0 0.01 0.02
RVBD 130622P00013000 P 06/22/13 13.0 0.04 0.05
RVBD 130622P00014000 P 06/22/13 14.0 0.16 0.18
RVBD 130622P00015000 P 06/22/13 15.0 0.52 0.54
RVBD 130622P00016000 P 06/22/13 16.0 1.19 1.22
RVBD 130622P00017000 P 06/22/13 17.0 2.06 2.11
RVBD 130622P00018000 P 06/22/13 18.0 2.81 3.15
RVBD 130622P00019000 P 06/22/13 19.0 4.00 4.05
RVBD 130622P00020000 P 06/22/13 20.0 4.80 5.15
RVBD 130622P00021000 P 06/22/13 21.0 5.75 6.15
RVBD 130622P00022000 P 06/22/13 22.0 6.35 8.60
RVBD 130622P00023000 P 06/22/13 23.0 6.40 9.55
RVBD 130622P00024000 P 06/22/13 24.0 7.40 10.55
RVBD 130622P00025000 P 06/22/13 25.0 9.95 10.15
RVBD 130622P00026000 P 06/22/13 26.0 9.40 12.55
RVBD 130622P00027000 P 06/22/13 27.0 10.40 13.55
RVBD 130622P00028000 P 06/22/13 28.0 11.40 14.55
RVBD 130622P00029000 P 06/22/13 29.0 12.40 15.55
RVBD 130622P00030000 P 06/22/13 30.0 13.40 16.55
RVBD 130622P00031000 P 06/22/13 31.0 14.40 17.55
RVBD 130622P00032000 P 06/22/13 32.0 15.40 18.55
RVBD 130622P00033000 P 06/22/13 33.0 16.40 19.55
RVBD 130622P00034000 P 06/22/13 34.0 17.40 20.55
RVBD 130622P00035000 P 06/22/13 35.0 18.40 21.55
RVBD 130622P00036000 P 06/22/13 36.0 19.40 22.55
RVBD 130622P00037000 P 06/22/13 37.0 20.40 23.55
RVBD 130720C00008000 C 07/20/13 8.0 6.55 7.40
RVBD 130720C00009000 C 07/20/13 9.0 5.55 6.40
RVBD 130720C00010000 C 07/20/13 10.0 4.90 5.30
RVBD 130720C00011000 C 07/20/13 11.0 3.95 4.10
RVBD 130720C00012000 C 07/20/13 12.0 2.99 3.30
RVBD 130720C00013000 C 07/20/13 13.0 2.10 2.43
RVBD 130720C00014000 C 07/20/13 14.0 1.42 1.46
RVBD 130720C00015000 C 07/20/13 15.0 0.85 0.87
RVBD 130720C00016000 C 07/20/13 16.0 0.47 0.50
RVBD 130720C00017000 C 07/20/13 17.0 0.27 0.29
RVBD 130720C00018000 C 07/20/13 18.0 0.15 0.17
RVBD 130720C00019000 C 07/20/13 19.0 0.08 0.10
RVBD 130720C00020000 C 07/20/13 20.0 0.05 0.07
RVBD 130720C00021000 C 07/20/13 21.0 0.03 0.06
RVBD 130720C00022000 C 07/20/13 22.0 0.00 0.11
RVBD 130720C00023000 C 07/20/13 23.0 0.00 0.14
RVBD 130720C00024000 C 07/20/13 24.0 0.00 0.14
RVBD 130720P00008000 P 07/20/13 8.0 0.00 0.13
RVBD 130720P00009000 P 07/20/13 9.0 0.00 0.13
RVBD 130720P00010000 P 07/20/13 10.0 0.00 0.12
RVBD 130720P00011000 P 07/20/13 11.0 0.00 0.13
RVBD 130720P00012000 P 07/20/13 12.0 0.03 0.17
RVBD 130720P00013000 P 07/20/13 13.0 0.18 0.20
RVBD 130720P00014000 P 07/20/13 14.0 0.41 0.43
RVBD 130720P00015000 P 07/20/13 15.0 0.84 0.86
RVBD 130720P00016000 P 07/20/13 16.0 1.46 1.50
RVBD 130720P00017000 P 07/20/13 17.0 2.24 2.29
RVBD 130720P00018000 P 07/20/13 18.0 3.05 3.25
RVBD 130720P00019000 P 07/20/13 19.0 4.00 4.20
RVBD 130720P00020000 P 07/20/13 20.0 4.85 5.20
RVBD 130720P00021000 P 07/20/13 21.0 5.75 6.20
RVBD 130720P00022000 P 07/20/13 22.0 6.75 7.70
RVBD 130720P00023000 P 07/20/13 23.0 7.75 8.70
RVBD 130720P00024000 P 07/20/13 24.0 8.75 9.80
RVBD 130921C00005000 C 09/21/13 5.0 8.50 11.65
RVBD 130921C00006000 C 09/21/13 6.0 7.75 10.60
RVBD 130921C00007000 C 09/21/13 7.0 7.80 8.70
RVBD 130921C00008000 C 09/21/13 8.0 6.90 7.35
RVBD 130921C00009000 C 09/21/13 9.0 5.95 6.35
RVBD 130921C00010000 C 09/21/13 10.0 5.05 5.35
RVBD 130921C00011000 C 09/21/13 11.0 4.10 4.45
RVBD 130921C00012000 C 09/21/13 12.0 3.30 3.50
RVBD 130921C00013000 C 09/21/13 13.0 2.67 2.71
RVBD 130921C00014000 C 09/21/13 14.0 2.04 2.07
RVBD 130921C00015000 C 09/21/13 15.0 1.53 1.57
RVBD 130921C00016000 C 09/21/13 16.0 1.14 1.18
RVBD 130921C00017000 C 09/21/13 17.0 0.86 0.89
RVBD 130921C00018000 C 09/21/13 18.0 0.64 0.67
RVBD 130921C00019000 C 09/21/13 19.0 0.47 0.50
RVBD 130921C00020000 C 09/21/13 20.0 0.34 0.38
RVBD 130921C00021000 C 09/21/13 21.0 0.24 0.29
RVBD 130921C00022000 C 09/21/13 22.0 0.18 0.22
RVBD 130921C00023000 C 09/21/13 23.0 0.08 0.24
RVBD 130921C00024000 C 09/21/13 24.0 0.04 0.22
RVBD 130921C00025000 C 09/21/13 25.0 0.02 0.19
RVBD 130921C00026000 C 09/21/13 26.0 0.01 0.19
RVBD 130921C00027000 C 09/21/13 27.0 0.00 0.18
RVBD 130921C00028000 C 09/21/13 28.0 0.00 0.17
RVBD 130921C00029000 C 09/21/13 29.0 0.00 0.16
RVBD 130921C00030000 C 09/21/13 30.0 0.00 0.16
RVBD 130921C00031000 C 09/21/13 31.0 0.00 0.15
RVBD 130921C00032000 C 09/21/13 32.0 0.00 0.15
RVBD 130921C00033000 C 09/21/13 33.0 0.00 0.14
RVBD 130921C00034000 C 09/21/13 34.0 0.00 0.14
RVBD 130921C00035000 C 09/21/13 35.0 0.00 0.14
RVBD 130921C00036000 C 09/21/13 36.0 0.00 0.14
RVBD 130921C00037000 C 09/21/13 37.0 0.00 0.13
RVBD 130921P00005000 P 09/21/13 5.0 0.00 0.09
RVBD 130921P00006000 P 09/21/13 6.0 0.00 0.14
RVBD 130921P00007000 P 09/21/13 7.0 0.00 0.14
RVBD 130921P00008000 P 09/21/13 8.0 0.01 0.11
RVBD 130921P00009000 P 09/21/13 9.0 0.06 0.09
RVBD 130921P00010000 P 09/21/13 10.0 0.02 0.24
RVBD 130921P00011000 P 09/21/13 11.0 0.22 0.26
RVBD 130921P00012000 P 09/21/13 12.0 0.39 0.41
RVBD 130921P00013000 P 09/21/13 13.0 0.64 0.67
RVBD 130921P00014000 P 09/21/13 14.0 1.01 1.03
RVBD 130921P00015000 P 09/21/13 15.0 1.50 1.53
RVBD 130921P00016000 P 09/21/13 16.0 2.10 2.15
RVBD 130921P00017000 P 09/21/13 17.0 2.81 2.86
RVBD 130921P00018000 P 09/21/13 18.0 3.55 3.65
RVBD 130921P00019000 P 09/21/13 19.0 4.40 4.50
RVBD 130921P00020000 P 09/21/13 20.0 5.30 5.35
RVBD 130921P00021000 P 09/21/13 21.0 6.15 6.35
RVBD 130921P00022000 P 09/21/13 22.0 7.15 7.25
RVBD 130921P00023000 P 09/21/13 23.0 7.85 8.25
RVBD 130921P00024000 P 09/21/13 24.0 8.80 9.20
RVBD 130921P00025000 P 09/21/13 25.0 9.80 10.25
RVBD 130921P00026000 P 09/21/13 26.0 10.60 12.55
RVBD 130921P00027000 P 09/21/13 27.0 10.50 12.40
RVBD 130921P00028000 P 09/21/13 28.0 11.50 14.55
RVBD 130921P00029000 P 09/21/13 29.0 12.50 14.35
RVBD 130921P00030000 P 09/21/13 30.0 13.50 16.45
RVBD 130921P00031000 P 09/21/13 31.0 14.50 16.35
RVBD 130921P00032000 P 09/21/13 32.0 15.40 18.55
RVBD 130921P00033000 P 09/21/13 33.0 16.40 19.55
RVBD 130921P00034000 P 09/21/13 34.0 17.40 20.55
RVBD 130921P00035000 P 09/21/13 35.0 18.40 21.55
RVBD 130921P00036000 P 09/21/13 36.0 19.40 22.55
RVBD 130921P00037000 P 09/21/13 37.0 20.40 23.55
RVBD 131221C00005000 C 12/21/13 5.0 9.85 10.25
RVBD 131221C00006000 C 12/21/13 6.0 8.90 9.25
RVBD 131221C00007000 C 12/21/13 7.0 7.90 8.25
RVBD 131221C00008000 C 12/21/13 8.0 7.05 7.20
RVBD 131221C00009000 C 12/21/13 9.0 6.20 6.30
RVBD 131221C00010000 C 12/21/13 10.0 5.30 5.45
RVBD 131221C00011000 C 12/21/13 11.0 4.50 4.60
RVBD 131221C00012000 C 12/21/13 12.0 3.75 3.90
RVBD 131221C00013000 C 12/21/13 13.0 3.10 3.20
RVBD 131221C00014000 C 12/21/13 14.0 2.57 2.63
RVBD 131221C00015000 C 12/21/13 15.0 2.09 2.13
RVBD 131221C00016000 C 12/21/13 16.0 1.69 1.73
RVBD 131221C00017000 C 12/21/13 17.0 1.35 1.36
RVBD 131221C00018000 C 12/21/13 18.0 1.09 1.13
RVBD 131221C00019000 C 12/21/13 19.0 0.88 0.92
RVBD 131221C00020000 C 12/21/13 20.0 0.71 0.75
RVBD 131221C00021000 C 12/21/13 21.0 0.57 0.61
RVBD 131221C00022000 C 12/21/13 22.0 0.46 0.50
RVBD 131221C00023000 C 12/21/13 23.0 0.38 0.42
RVBD 131221C00024000 C 12/21/13 24.0 0.31 0.34
RVBD 131221C00025000 C 12/21/13 25.0 0.25 0.29
RVBD 131221C00026000 C 12/21/13 26.0 0.20 0.25
RVBD 131221C00027000 C 12/21/13 27.0 0.17 0.21
RVBD 131221C00028000 C 12/21/13 28.0 0.14 0.18
RVBD 131221C00029000 C 12/21/13 29.0 0.11 0.15
RVBD 131221P00005000 P 12/21/13 5.0 0.01 0.04
RVBD 131221P00006000 P 12/21/13 6.0 0.03 0.06
RVBD 131221P00007000 P 12/21/13 7.0 0.05 0.08
RVBD 131221P00008000 P 12/21/13 8.0 0.11 0.13
RVBD 131221P00009000 P 12/21/13 9.0 0.19 0.22
RVBD 131221P00010000 P 12/21/13 10.0 0.32 0.35
RVBD 131221P00011000 P 12/21/13 11.0 0.50 0.55
RVBD 131221P00012000 P 12/21/13 12.0 0.76 0.79
RVBD 131221P00013000 P 12/21/13 13.0 1.10 1.13
RVBD 131221P00014000 P 12/21/13 14.0 1.53 1.57
RVBD 131221P00015000 P 12/21/13 15.0 2.04 2.08
RVBD 131221P00016000 P 12/21/13 16.0 2.64 2.68
RVBD 131221P00017000 P 12/21/13 17.0 3.30 3.35
RVBD 131221P00018000 P 12/21/13 18.0 4.00 4.10
RVBD 131221P00019000 P 12/21/13 19.0 4.80 4.90
RVBD 131221P00020000 P 12/21/13 20.0 5.60 5.75
RVBD 131221P00021000 P 12/21/13 21.0 6.50 6.60
RVBD 131221P00022000 P 12/21/13 22.0 7.35 7.50
RVBD 131221P00023000 P 12/21/13 23.0 8.30 8.40
RVBD 131221P00024000 P 12/21/13 24.0 9.20 9.35
RVBD 131221P00025000 P 12/21/13 25.0 10.15 10.30
RVBD 131221P00026000 P 12/21/13 26.0 11.15 11.25
RVBD 131221P00027000 P 12/21/13 27.0 12.00 12.25
RVBD 131221P00028000 P 12/21/13 28.0 12.95 13.30
RVBD 131221P00029000 P 12/21/13 29.0 13.95 14.20
RVBD 140118C00003000 C 01/18/14 3.0 11.80 12.25
RVBD 140118C00004000 C 01/18/14 4.0 10.85 11.20
RVBD 140118C00005000 C 01/18/14 5.0 9.90 10.25
RVBD 140118C00006000 C 01/18/14 6.0 8.95 9.25
RVBD 140118C00007000 C 01/18/14 7.0 7.95 8.30
RVBD 140118C00008000 C 01/18/14 8.0 7.10 7.25
RVBD 140118C00009000 C 01/18/14 9.0 6.25 6.35
RVBD 140118C00010000 C 01/18/14 10.0 5.35 5.50
RVBD 140118C00011000 C 01/18/14 11.0 4.60 4.70
RVBD 140118C00012000 C 01/18/14 12.0 3.90 4.00
RVBD 140118C00013000 C 01/18/14 13.0 3.25 3.35
RVBD 140118C00014000 C 01/18/14 14.0 2.71 2.77
RVBD 140118C00015000 C 01/18/14 15.0 2.23 2.28
RVBD 140118C00016000 C 01/18/14 16.0 1.84 1.87
RVBD 140118C00017000 C 01/18/14 17.0 1.50 1.53
RVBD 140118C00018000 C 01/18/14 18.0 1.23 1.26
RVBD 140118C00019000 C 01/18/14 19.0 1.01 1.05
RVBD 140118C00020000 C 01/18/14 20.0 0.83 0.87
RVBD 140118C00021000 C 01/18/14 21.0 0.68 0.72
RVBD 140118C00022000 C 01/18/14 22.0 0.56 0.60
RVBD 140118C00023000 C 01/18/14 23.0 0.46 0.50
RVBD 140118C00024000 C 01/18/14 24.0 0.38 0.42
RVBD 140118C00025000 C 01/18/14 25.0 0.31 0.35
RVBD 140118C00026000 C 01/18/14 26.0 0.26 0.30
RVBD 140118C00027000 C 01/18/14 27.0 0.21 0.26
RVBD 140118C00028000 C 01/18/14 28.0 0.18 0.22
RVBD 140118C00029000 C 01/18/14 29.0 0.14 0.19
RVBD 140118C00030000 C 01/18/14 30.0 0.13 0.16
RVBD 140118C00032000 C 01/18/14 32.0 0.09 0.12
RVBD 140118C00035000 C 01/18/14 35.0 0.06 0.10
RVBD 140118C00037000 C 01/18/14 37.0 0.04 0.08
RVBD 140118C00040000 C 01/18/14 40.0 0.03 0.06
RVBD 140118P00003000 P 01/18/14 3.0 0.00 0.03
RVBD 140118P00004000 P 01/18/14 4.0 0.00 0.04
RVBD 140118P00005000 P 01/18/14 5.0 0.01 0.04
RVBD 140118P00006000 P 01/18/14 6.0 0.03 0.06
RVBD 140118P00007000 P 01/18/14 7.0 0.07 0.09
RVBD 140118P00008000 P 01/18/14 8.0 0.12 0.15
RVBD 140118P00009000 P 01/18/14 9.0 0.23 0.26
RVBD 140118P00010000 P 01/18/14 10.0 0.38 0.41
RVBD 140118P00011000 P 01/18/14 11.0 0.59 0.62
RVBD 140118P00012000 P 01/18/14 12.0 0.87 0.91
RVBD 140118P00013000 P 01/18/14 13.0 1.22 1.27
RVBD 140118P00014000 P 01/18/14 14.0 1.66 1.70
RVBD 140118P00015000 P 01/18/14 15.0 2.18 2.22
RVBD 140118P00016000 P 01/18/14 16.0 2.78 2.83
RVBD 140118P00017000 P 01/18/14 17.0 3.40 3.50
RVBD 140118P00018000 P 01/18/14 18.0 4.15 4.25
RVBD 140118P00019000 P 01/18/14 19.0 4.90 5.00
RVBD 140118P00020000 P 01/18/14 20.0 5.75 5.85
RVBD 140118P00021000 P 01/18/14 21.0 6.60 6.70
RVBD 140118P00022000 P 01/18/14 22.0 7.45 7.60
RVBD 140118P00023000 P 01/18/14 23.0 8.35 8.50
RVBD 140118P00024000 P 01/18/14 24.0 9.30 9.40
RVBD 140118P00025000 P 01/18/14 25.0 10.20 10.35
RVBD 140118P00026000 P 01/18/14 26.0 11.15 11.30
RVBD 140118P00027000 P 01/18/14 27.0 12.10 12.25
RVBD 140118P00028000 P 01/18/14 28.0 13.10 13.30
RVBD 140118P00029000 P 01/18/14 29.0 13.95 14.25
RVBD 140118P00030000 P 01/18/14 30.0 14.95 15.25
RVBD 140118P00032000 P 01/18/14 32.0 16.90 17.20
RVBD 140118P00035000 P 01/18/14 35.0 19.85 20.15
RVBD 140118P00037000 P 01/18/14 37.0 21.85 22.15
RVBD 140118P00040000 P 01/18/14 40.0 24.85 25.15
RVBD 150117C00003000 C 01/17/15 3.0 11.75 12.45
RVBD 150117C00005000 C 01/17/15 5.0 9.90 10.55
RVBD 150117C00008000 C 01/17/15 8.0 7.60 7.95
RVBD 150117C00010000 C 01/17/15 10.0 6.25 6.45
RVBD 150117C00013000 C 01/17/15 13.0 4.55 4.75
RVBD 150117C00015000 C 01/17/15 15.0 3.70 3.85
RVBD 150117C00017000 C 01/17/15 17.0 2.90 3.10
RVBD 150117C00020000 C 01/17/15 20.0 2.07 2.24
RVBD 150117C00022000 C 01/17/15 22.0 1.75 1.83
RVBD 150117C00025000 C 01/17/15 25.0 1.20 1.34
RVBD 150117C00027000 C 01/17/15 27.0 0.98 1.11
RVBD 150117C00030000 C 01/17/15 30.0 0.70 0.84
RVBD 150117C00035000 C 01/17/15 35.0 0.38 0.56
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.08
RVBD 150117P00005000 P 01/17/15 5.0 0.13 0.19
RVBD 150117P00008000 P 01/17/15 8.0 0.59 0.68
RVBD 150117P00010000 P 01/17/15 10.0 1.16 1.31
RVBD 150117P00013000 P 01/17/15 13.0 2.36 2.54
RVBD 150117P00015000 P 01/17/15 15.0 3.50 3.60
RVBD 150117P00017000 P 01/17/15 17.0 4.75 4.90
RVBD 150117P00020000 P 01/17/15 20.0 6.90 7.10
RVBD 150117P00022000 P 01/17/15 22.0 8.50 8.70
RVBD 150117P00025000 P 01/17/15 25.0 11.00 11.20
RVBD 150117P00027000 P 01/17/15 27.0 12.75 12.95
RVBD 150117P00030000 P 01/17/15 30.0 15.50 15.70
RVBD 150117P00035000 P 01/17/15 35.0 20.15 20.55