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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 141220C00008000 C 12/20/14 8.0 11.50 12.50
RVBD 141220C00009000 C 12/20/14 9.0 9.00 11.50
RVBD 141220C00010000 C 12/20/14 10.0 8.00 10.50
RVBD 141220C00011000 C 12/20/14 11.0 7.00 9.45
RVBD 141220C00012000 C 12/20/14 12.0 6.00 8.45
RVBD 141220C00013000 C 12/20/14 13.0 4.95 7.50
RVBD 141220C00014000 C 12/20/14 14.0 3.95 6.45
RVBD 141220C00015000 C 12/20/14 15.0 2.95 5.45
RVBD 141220C00016000 C 12/20/14 16.0 1.95 4.50
RVBD 141220C00017000 C 12/20/14 17.0 2.90 3.45
RVBD 141220C00018000 C 12/20/14 18.0 2.15 2.43
RVBD 141220C00019000 C 12/20/14 19.0 1.20 1.41
RVBD 141220C00020000 C 12/20/14 20.0 0.30 0.34
RVBD 141220C00021000 C 12/20/14 21.0 0.00 0.01
RVBD 141220C00022000 C 12/20/14 22.0 0.00 0.02
RVBD 141220C00023000 C 12/20/14 23.0 0.00 0.01
RVBD 141220C00024000 C 12/20/14 24.0 0.00 0.01
RVBD 141220C00025000 C 12/20/14 25.0 0.00 0.01
RVBD 141220C00026000 C 12/20/14 26.0 0.00 0.50
RVBD 141220C00027000 C 12/20/14 27.0 0.00 0.55
RVBD 141220C00028000 C 12/20/14 28.0 0.00 0.55
RVBD 141220C00029000 C 12/20/14 29.0 0.00 0.55
RVBD 141220C00030000 C 12/20/14 30.0 0.00 0.55
RVBD 141220C00031000 C 12/20/14 31.0 0.00 0.50
RVBD 141220P00008000 P 12/20/14 8.0 0.00 0.50
RVBD 141220P00009000 P 12/20/14 9.0 0.00 0.01
RVBD 141220P00010000 P 12/20/14 10.0 0.00 0.01
RVBD 141220P00011000 P 12/20/14 11.0 0.00 0.01
RVBD 141220P00012000 P 12/20/14 12.0 0.00 0.01
RVBD 141220P00013000 P 12/20/14 13.0 0.00 0.01
RVBD 141220P00014000 P 12/20/14 14.0 0.00 0.01
RVBD 141220P00015000 P 12/20/14 15.0 0.00 0.01
RVBD 141220P00016000 P 12/20/14 16.0 0.00 0.01
RVBD 141220P00017000 P 12/20/14 17.0 0.00 0.01
RVBD 141220P00018000 P 12/20/14 18.0 0.00 0.02
RVBD 141220P00019000 P 12/20/14 19.0 0.00 0.02
RVBD 141220P00020000 P 12/20/14 20.0 0.00 0.05
RVBD 141220P00021000 P 12/20/14 21.0 0.03 1.35
RVBD 141220P00022000 P 12/20/14 22.0 1.10 2.28
RVBD 141220P00023000 P 12/20/14 23.0 2.30 3.10
RVBD 141220P00024000 P 12/20/14 24.0 1.55 6.00
RVBD 141220P00025000 P 12/20/14 25.0 2.40 7.00
RVBD 141220P00026000 P 12/20/14 26.0 3.30 8.00
RVBD 141220P00027000 P 12/20/14 27.0 4.30 9.00
RVBD 141220P00028000 P 12/20/14 28.0 5.30 10.00
RVBD 141220P00029000 P 12/20/14 29.0 6.30 11.00
RVBD 141220P00030000 P 12/20/14 30.0 7.30 12.00
RVBD 141220P00031000 P 12/20/14 31.0 10.05 11.65
RVBD 150117C00003000 C 01/17/15 3.0 16.50 17.50
RVBD 150117C00004000 C 01/17/15 4.0 15.25 16.60
RVBD 150117C00005000 C 01/17/15 5.0 13.00 15.50
RVBD 150117C00006000 C 01/17/15 6.0 12.00 14.50
RVBD 150117C00007000 C 01/17/15 7.0 10.95 13.50
RVBD 150117C00008000 C 01/17/15 8.0 11.50 12.50
RVBD 150117C00009000 C 01/17/15 9.0 8.95 11.50
RVBD 150117C00010000 C 01/17/15 10.0 10.20 10.35
RVBD 150117C00011000 C 01/17/15 11.0 9.15 9.50
RVBD 150117C00012000 C 01/17/15 12.0 8.15 8.50
RVBD 150117C00013000 C 01/17/15 13.0 7.05 7.40
RVBD 150117C00014000 C 01/17/15 14.0 6.15 6.50
RVBD 150117C00015000 C 01/17/15 15.0 5.25 5.35
RVBD 150117C00016000 C 01/17/15 16.0 4.20 4.50
RVBD 150117C00017000 C 01/17/15 17.0 3.25 3.35
RVBD 150117C00018000 C 01/17/15 18.0 2.23 2.56
RVBD 150117C00019000 C 01/17/15 19.0 1.40 1.65
RVBD 150117C00020000 C 01/17/15 20.0 0.45 0.54
RVBD 150117C00021000 C 01/17/15 21.0 0.03 0.04
RVBD 150117C00022000 C 01/17/15 22.0 0.01 0.03
RVBD 150117C00023000 C 01/17/15 23.0 0.00 0.04
RVBD 150117C00024000 C 01/17/15 24.0 0.00 0.03
RVBD 150117C00025000 C 01/17/15 25.0 0.00 0.02
RVBD 150117C00026000 C 01/17/15 26.0 0.00 0.02
RVBD 150117C00027000 C 01/17/15 27.0 0.00 0.02
RVBD 150117C00028000 C 01/17/15 28.0 0.00 0.50
RVBD 150117C00029000 C 01/17/15 29.0 0.00 0.50
RVBD 150117C00030000 C 01/17/15 30.0 0.00 0.50
RVBD 150117C00031000 C 01/17/15 31.0 0.00 0.60
RVBD 150117C00032000 C 01/17/15 32.0 0.00 0.60
RVBD 150117C00033000 C 01/17/15 33.0 0.00 0.60
RVBD 150117C00034000 C 01/17/15 34.0 0.00 0.60
RVBD 150117C00035000 C 01/17/15 35.0 0.00 0.50
RVBD 150117C00036000 C 01/17/15 36.0 0.00 0.60
RVBD 150117C00037000 C 01/17/15 37.0 0.00 0.50
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.50
RVBD 150117P00004000 P 01/17/15 4.0 0.00 0.50
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.50
RVBD 150117P00006000 P 01/17/15 6.0 0.00 0.01
RVBD 150117P00007000 P 01/17/15 7.0 0.00 0.01
RVBD 150117P00008000 P 01/17/15 8.0 0.00 0.01
RVBD 150117P00009000 P 01/17/15 9.0 0.00 0.01
RVBD 150117P00010000 P 01/17/15 10.0 0.00 0.01
RVBD 150117P00011000 P 01/17/15 11.0 0.00 0.01
RVBD 150117P00012000 P 01/17/15 12.0 0.00 0.01
RVBD 150117P00013000 P 01/17/15 13.0 0.00 0.01
RVBD 150117P00014000 P 01/17/15 14.0 0.00 0.02
RVBD 150117P00015000 P 01/17/15 15.0 0.02 0.03
RVBD 150117P00016000 P 01/17/15 16.0 0.00 0.06
RVBD 150117P00017000 P 01/17/15 17.0 0.04 0.08
RVBD 150117P00018000 P 01/17/15 18.0 0.04 0.05
RVBD 150117P00019000 P 01/17/15 19.0 0.06 0.12
RVBD 150117P00020000 P 01/17/15 20.0 0.13 0.25
RVBD 150117P00021000 P 01/17/15 21.0 0.42 0.90
RVBD 150117P00022000 P 01/17/15 22.0 1.44 1.90
RVBD 150117P00023000 P 01/17/15 23.0 1.45 2.92
RVBD 150117P00024000 P 01/17/15 24.0 1.60 3.95
RVBD 150117P00025000 P 01/17/15 25.0 4.30 4.85
RVBD 150117P00026000 P 01/17/15 26.0 3.30 5.95
RVBD 150117P00027000 P 01/17/15 27.0 6.00 6.95
RVBD 150117P00028000 P 01/17/15 28.0 5.30 7.95
RVBD 150117P00029000 P 01/17/15 29.0 6.30 8.95
RVBD 150117P00030000 P 01/17/15 30.0 7.30 9.95
RVBD 150117P00031000 P 01/17/15 31.0 8.30 10.95
RVBD 150117P00032000 P 01/17/15 32.0 9.30 14.00
RVBD 150117P00033000 P 01/17/15 33.0 10.30 15.00
RVBD 150117P00034000 P 01/17/15 34.0 11.30 16.00
RVBD 150117P00035000 P 01/17/15 35.0 12.30 17.00
RVBD 150117P00036000 P 01/17/15 36.0 13.30 18.00
RVBD 150117P00037000 P 01/17/15 37.0 15.90 17.50
RVBD 150320C00005000 C 03/20/15 5.0 13.10 17.50
RVBD 150320C00006000 C 03/20/15 6.0 12.00 16.70
RVBD 150320C00007000 C 03/20/15 7.0 11.00 15.70
RVBD 150320C00008000 C 03/20/15 8.0 10.00 14.70
RVBD 150320C00009000 C 03/20/15 9.0 9.00 13.70
RVBD 150320C00010000 C 03/20/15 10.0 8.00 12.70
RVBD 150320C00011000 C 03/20/15 11.0 7.00 11.70
RVBD 150320C00012000 C 03/20/15 12.0 6.00 10.70
RVBD 150320C00013000 C 03/20/15 13.0 5.00 9.75
RVBD 150320C00014000 C 03/20/15 14.0 4.00 8.75
RVBD 150320C00015000 C 03/20/15 15.0 3.40 7.40
RVBD 150320C00016000 C 03/20/15 16.0 2.06 6.80
RVBD 150320C00017000 C 03/20/15 17.0 3.20 3.85
RVBD 150320C00018000 C 03/20/15 18.0 2.30 2.70
RVBD 150320C00019000 C 03/20/15 19.0 1.25 1.82
RVBD 150320C00020000 C 03/20/15 20.0 0.43 0.59
RVBD 150320C00021000 C 03/20/15 21.0 0.01 0.10
RVBD 150320C00022000 C 03/20/15 22.0 0.00 0.07
RVBD 150320C00023000 C 03/20/15 23.0 0.00 0.06
RVBD 150320C00024000 C 03/20/15 24.0 0.00 0.05
RVBD 150320C00025000 C 03/20/15 25.0 0.00 0.04
RVBD 150320C00026000 C 03/20/15 26.0 0.00 0.03
RVBD 150320C00027000 C 03/20/15 27.0 0.00 0.02
RVBD 150320C00028000 C 03/20/15 28.0 0.00 0.02
RVBD 150320C00029000 C 03/20/15 29.0 0.00 0.02
RVBD 150320C00030000 C 03/20/15 30.0 0.00 0.02
RVBD 150320C00031000 C 03/20/15 31.0 0.00 1.59
RVBD 150320C00032000 C 03/20/15 32.0 0.00 1.56
RVBD 150320C00033000 C 03/20/15 33.0 0.00 1.60
RVBD 150320C00034000 C 03/20/15 34.0 0.00 1.60
RVBD 150320C00035000 C 03/20/15 35.0 0.00 0.50
RVBD 150320C00036000 C 03/20/15 36.0 0.00 1.60
RVBD 150320C00037000 C 03/20/15 37.0 0.00 0.84
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 0.53
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.89
RVBD 150320P00009000 P 03/20/15 9.0 0.00 0.89
RVBD 150320P00010000 P 03/20/15 10.0 0.00 0.02
RVBD 150320P00011000 P 03/20/15 11.0 0.00 0.03
RVBD 150320P00012000 P 03/20/15 12.0 0.00 0.04
RVBD 150320P00013000 P 03/20/15 13.0 0.00 0.06
RVBD 150320P00014000 P 03/20/15 14.0 0.00 0.08
RVBD 150320P00015000 P 03/20/15 15.0 0.00 0.10
RVBD 150320P00016000 P 03/20/15 16.0 0.00 0.15
RVBD 150320P00017000 P 03/20/15 17.0 0.00 0.20
RVBD 150320P00018000 P 03/20/15 18.0 0.00 0.25
RVBD 150320P00019000 P 03/20/15 19.0 0.25 0.91
RVBD 150320P00020000 P 03/20/15 20.0 0.00 0.40
RVBD 150320P00021000 P 03/20/15 21.0 0.00 1.52
RVBD 150320P00022000 P 03/20/15 22.0 0.00 3.20
RVBD 150320P00023000 P 03/20/15 23.0 0.37 5.00
RVBD 150320P00024000 P 03/20/15 24.0 1.37 6.00
RVBD 150320P00025000 P 03/20/15 25.0 2.36 7.00
RVBD 150320P00026000 P 03/20/15 26.0 3.30 6.65
RVBD 150320P00027000 P 03/20/15 27.0 4.30 9.00
RVBD 150320P00028000 P 03/20/15 28.0 5.35 10.00
RVBD 150320P00029000 P 03/20/15 29.0 6.35 11.00
RVBD 150320P00030000 P 03/20/15 30.0 7.35 12.00
RVBD 150320P00031000 P 03/20/15 31.0 8.50 13.00
RVBD 150320P00032000 P 03/20/15 32.0 9.35 14.00
RVBD 150320P00033000 P 03/20/15 33.0 10.35 15.00
RVBD 150320P00034000 P 03/20/15 34.0 11.35 16.00
RVBD 150320P00035000 P 03/20/15 35.0 12.35 17.00
RVBD 150320P00036000 P 03/20/15 36.0 13.35 18.00
RVBD 150320P00037000 P 03/20/15 37.0 15.30 17.90
RVBD 150619C00006000 C 06/19/15 6.0 12.80 15.90
RVBD 150619C00007000 C 06/19/15 7.0 11.00 15.75
RVBD 150619C00008000 C 06/19/15 8.0 10.05 14.80
RVBD 150619C00009000 C 06/19/15 9.0 9.05 13.80
RVBD 150619C00010000 C 06/19/15 10.0 10.15 11.85
RVBD 150619C00011000 C 06/19/15 11.0 9.15 10.85
RVBD 150619C00012000 C 06/19/15 12.0 8.15 9.85
RVBD 150619C00013000 C 06/19/15 13.0 7.15 8.85
RVBD 150619C00014000 C 06/19/15 14.0 6.15 7.85
RVBD 150619C00015000 C 06/19/15 15.0 3.20 6.85
RVBD 150619C00016000 C 06/19/15 16.0 2.25 6.80
RVBD 150619C00017000 C 06/19/15 17.0 1.35 5.95
RVBD 150619C00018000 C 06/19/15 18.0 0.58 5.00
RVBD 150619C00019000 C 06/19/15 19.0 1.26 2.35
RVBD 150619C00020000 C 06/19/15 20.0 0.90 0.95
RVBD 150619C00021000 C 06/19/15 21.0 0.00 0.09
RVBD 150619C00022000 C 06/19/15 22.0 0.00 0.07
RVBD 150619C00023000 C 06/19/15 23.0 0.00 0.06
RVBD 150619C00024000 C 06/19/15 24.0 0.00 0.05
RVBD 150619C00025000 C 06/19/15 25.0 0.00 0.04
RVBD 150619C00026000 C 06/19/15 26.0 0.00 0.03
RVBD 150619C00027000 C 06/19/15 27.0 0.00 0.02
RVBD 150619C00028000 C 06/19/15 28.0 0.00 0.02
RVBD 150619C00029000 C 06/19/15 29.0 0.00 0.02
RVBD 150619C00030000 C 06/19/15 30.0 0.00 0.02
RVBD 150619C00031000 C 06/19/15 31.0 0.00 1.58
RVBD 150619C00032000 C 06/19/15 32.0 0.00 1.64
RVBD 150619C00033000 C 06/19/15 33.0 0.00 2.28
RVBD 150619C00034000 C 06/19/15 34.0 0.00 2.28
RVBD 150619C00035000 C 06/19/15 35.0 0.00 0.02
RVBD 150619C00036000 C 06/19/15 36.0 0.00 4.50
RVBD 150619C00037000 C 06/19/15 37.0 0.00 1.59
RVBD 150619P00006000 P 06/19/15 6.0 0.00 1.59
RVBD 150619P00007000 P 06/19/15 7.0 0.00 1.59
RVBD 150619P00008000 P 06/19/15 8.0 0.00 0.02
RVBD 150619P00009000 P 06/19/15 9.0 0.00 0.02
RVBD 150619P00010000 P 06/19/15 10.0 0.00 0.03
RVBD 150619P00011000 P 06/19/15 11.0 0.00 0.04
RVBD 150619P00012000 P 06/19/15 12.0 0.00 0.05
RVBD 150619P00013000 P 06/19/15 13.0 0.00 0.08
RVBD 150619P00014000 P 06/19/15 14.0 0.00 0.10
RVBD 150619P00015000 P 06/19/15 15.0 0.00 0.13
RVBD 150619P00016000 P 06/19/15 16.0 0.00 0.18
RVBD 150619P00017000 P 06/19/15 17.0 0.00 0.25
RVBD 150619P00018000 P 06/19/15 18.0 0.00 0.64
RVBD 150619P00019000 P 06/19/15 19.0 0.25 0.55
RVBD 150619P00020000 P 06/19/15 20.0 0.40 0.60
RVBD 150619P00021000 P 06/19/15 21.0 0.00 1.45
RVBD 150619P00022000 P 06/19/15 22.0 0.00 2.61
RVBD 150619P00023000 P 06/19/15 23.0 0.37 5.00
RVBD 150619P00024000 P 06/19/15 24.0 1.37 6.00
RVBD 150619P00025000 P 06/19/15 25.0 2.36 5.65
RVBD 150619P00026000 P 06/19/15 26.0 3.30 6.65
RVBD 150619P00027000 P 06/19/15 27.0 4.30 9.00
RVBD 150619P00028000 P 06/19/15 28.0 5.35 10.00
RVBD 150619P00029000 P 06/19/15 29.0 6.35 11.00
RVBD 150619P00030000 P 06/19/15 30.0 7.35 12.00
RVBD 150619P00031000 P 06/19/15 31.0 8.50 13.00
RVBD 150619P00032000 P 06/19/15 32.0 9.35 14.00
RVBD 150619P00033000 P 06/19/15 33.0 10.35 15.00
RVBD 150619P00034000 P 06/19/15 34.0 11.35 16.00
RVBD 150619P00035000 P 06/19/15 35.0 12.35 17.00
RVBD 150619P00036000 P 06/19/15 36.0 13.35 18.00
RVBD 150619P00037000 P 06/19/15 37.0 14.65 18.95
RVBD 160115C00005000 C 01/15/16 5.0 13.10 16.75
RVBD 160115C00008000 C 01/15/16 8.0 9.90 13.85
RVBD 160115C00010000 C 01/15/16 10.0 7.95 11.85
RVBD 160115C00013000 C 01/15/16 13.0 5.20 8.00
RVBD 160115C00015000 C 01/15/16 15.0 5.20 6.80
RVBD 160115C00017000 C 01/15/16 17.0 3.10 4.15
RVBD 160115C00020000 C 01/15/16 20.0 0.92 0.98
RVBD 160115C00022000 C 01/15/16 22.0 0.00 0.06
RVBD 160115C00025000 C 01/15/16 25.0 0.00 0.06
RVBD 160115C00027000 C 01/15/16 27.0 0.00 0.03
RVBD 160115C00030000 C 01/15/16 30.0 0.00 0.02
RVBD 160115C00035000 C 01/15/16 35.0 0.00 0.02
RVBD 160115P00005000 P 01/15/16 5.0 0.00 1.00
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.03
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.05
RVBD 160115P00013000 P 01/15/16 13.0 0.00 0.10
RVBD 160115P00015000 P 01/15/16 15.0 0.00 0.16
RVBD 160115P00017000 P 01/15/16 17.0 0.27 0.30
RVBD 160115P00020000 P 01/15/16 20.0 0.52 0.57
RVBD 160115P00022000 P 01/15/16 22.0 0.00 2.90
RVBD 160115P00025000 P 01/15/16 25.0 2.50 7.00
RVBD 160115P00027000 P 01/15/16 27.0 5.40 8.00
RVBD 160115P00030000 P 01/15/16 30.0 7.30 12.00
RVBD 160115P00035000 P 01/15/16 35.0 12.40 16.90

OPRA data is delayed 15 minutes.