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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 150220C00012000 C 02/20/15 12.0 8.15 9.10
RVBD 150220C00013000 C 02/20/15 13.0 5.40 10.00
RVBD 150220C00014000 C 02/20/15 14.0 4.30 9.00
RVBD 150220C00015000 C 02/20/15 15.0 3.30 8.00
RVBD 150220C00016000 C 02/20/15 16.0 2.40 7.00
RVBD 150220C00017000 C 02/20/15 17.0 1.40 6.00
RVBD 150220C00018000 C 02/20/15 18.0 0.70 5.10
RVBD 150220C00019000 C 02/20/15 19.0 0.25 2.17
RVBD 150220C00020000 C 02/20/15 20.0 0.40 1.03
RVBD 150220C00021000 C 02/20/15 21.0 0.00 0.03
RVBD 150220C00022000 C 02/20/15 22.0 0.00 0.04
RVBD 150220C00023000 C 02/20/15 23.0 0.00 0.03
RVBD 150220C00024000 C 02/20/15 24.0 0.00 0.02
RVBD 150220C00025000 C 02/20/15 25.0 0.00 0.02
RVBD 150220C00026000 C 02/20/15 26.0 0.00 0.01
RVBD 150220C00027000 C 02/20/15 27.0 0.00 0.01
RVBD 150220C00028000 C 02/20/15 28.0 0.00 0.50
RVBD 150220P00012000 P 02/20/15 12.0 0.00 0.02
RVBD 150220P00013000 P 02/20/15 13.0 0.00 0.02
RVBD 150220P00014000 P 02/20/15 14.0 0.00 0.03
RVBD 150220P00015000 P 02/20/15 15.0 0.00 0.04
RVBD 150220P00016000 P 02/20/15 16.0 0.00 0.05
RVBD 150220P00017000 P 02/20/15 17.0 0.00 0.06
RVBD 150220P00018000 P 02/20/15 18.0 0.00 0.08
RVBD 150220P00019000 P 02/20/15 19.0 0.00 0.12
RVBD 150220P00020000 P 02/20/15 20.0 0.00 0.20
RVBD 150220P00021000 P 02/20/15 21.0 0.06 0.69
RVBD 150220P00022000 P 02/20/15 22.0 0.05 1.53
RVBD 150220P00023000 P 02/20/15 23.0 0.55 2.54
RVBD 150220P00024000 P 02/20/15 24.0 1.05 3.55
RVBD 150220P00025000 P 02/20/15 25.0 2.15 4.55
RVBD 150220P00026000 P 02/20/15 26.0 3.00 7.60
RVBD 150220P00027000 P 02/20/15 27.0 4.00 8.60
RVBD 150220P00028000 P 02/20/15 28.0 6.90 7.50
RVBD 150320C00005000 C 03/20/15 5.0 14.85 16.45
RVBD 150320C00006000 C 03/20/15 6.0 12.40 17.00
RVBD 150320C00007000 C 03/20/15 7.0 11.40 16.00
RVBD 150320C00008000 C 03/20/15 8.0 10.40 15.00
RVBD 150320C00009000 C 03/20/15 9.0 9.40 14.00
RVBD 150320C00010000 C 03/20/15 10.0 8.40 13.00
RVBD 150320C00011000 C 03/20/15 11.0 7.40 12.00
RVBD 150320C00012000 C 03/20/15 12.0 6.40 11.00
RVBD 150320C00013000 C 03/20/15 13.0 5.40 10.00
RVBD 150320C00014000 C 03/20/15 14.0 4.30 9.00
RVBD 150320C00015000 C 03/20/15 15.0 5.15 6.10
RVBD 150320C00016000 C 03/20/15 16.0 2.47 5.20
RVBD 150320C00017000 C 03/20/15 17.0 2.12 4.30
RVBD 150320C00018000 C 03/20/15 18.0 2.30 3.00
RVBD 150320C00019000 C 03/20/15 19.0 1.60 2.05
RVBD 150320C00020000 C 03/20/15 20.0 0.75 0.91
RVBD 150320C00021000 C 03/20/15 21.0 0.00 0.04
RVBD 150320C00022000 C 03/20/15 22.0 0.00 0.05
RVBD 150320C00023000 C 03/20/15 23.0 0.00 0.02
RVBD 150320C00024000 C 03/20/15 24.0 0.00 0.03
RVBD 150320C00025000 C 03/20/15 25.0 0.00 0.02
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 0.60
RVBD 150320C00029000 C 03/20/15 29.0 0.00 0.50
RVBD 150320C00030000 C 03/20/15 30.0 0.00 0.55
RVBD 150320C00031000 C 03/20/15 31.0 0.00 0.55
RVBD 150320C00032000 C 03/20/15 32.0 0.00 0.55
RVBD 150320C00033000 C 03/20/15 33.0 0.00 0.55
RVBD 150320C00034000 C 03/20/15 34.0 0.00 0.55
RVBD 150320C00035000 C 03/20/15 35.0 0.00 0.50
RVBD 150320C00036000 C 03/20/15 36.0 0.00 0.55
RVBD 150320C00037000 C 03/20/15 37.0 0.00 0.50
RVBD 150320P00005000 P 03/20/15 5.0 0.00 0.50
RVBD 150320P00006000 P 03/20/15 6.0 0.00 0.54
RVBD 150320P00007000 P 03/20/15 7.0 0.00 0.55
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.55
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 0.02
RVBD 150320P00012000 P 03/20/15 12.0 0.00 0.03
RVBD 150320P00013000 P 03/20/15 13.0 0.00 0.04
RVBD 150320P00014000 P 03/20/15 14.0 0.00 0.05
RVBD 150320P00015000 P 03/20/15 15.0 0.00 0.06
RVBD 150320P00016000 P 03/20/15 16.0 0.00 0.08
RVBD 150320P00017000 P 03/20/15 17.0 0.00 0.11
RVBD 150320P00018000 P 03/20/15 18.0 0.00 0.14
RVBD 150320P00019000 P 03/20/15 19.0 0.10 0.16
RVBD 150320P00020000 P 03/20/15 20.0 0.00 0.26
RVBD 150320P00021000 P 03/20/15 21.0 0.15 0.54
RVBD 150320P00022000 P 03/20/15 22.0 0.04 1.54
RVBD 150320P00023000 P 03/20/15 23.0 0.16 3.80
RVBD 150320P00024000 P 03/20/15 24.0 1.18 5.65
RVBD 150320P00025000 P 03/20/15 25.0 2.04 4.55
RVBD 150320P00026000 P 03/20/15 26.0 3.00 7.70
RVBD 150320P00027000 P 03/20/15 27.0 4.00 8.70
RVBD 150320P00028000 P 03/20/15 28.0 5.00 9.70
RVBD 150320P00029000 P 03/20/15 29.0 6.00 10.65
RVBD 150320P00030000 P 03/20/15 30.0 7.00 11.65
RVBD 150320P00031000 P 03/20/15 31.0 8.00 12.70
RVBD 150320P00032000 P 03/20/15 32.0 9.00 13.70
RVBD 150320P00033000 P 03/20/15 33.0 10.00 14.70
RVBD 150320P00034000 P 03/20/15 34.0 11.00 15.70
RVBD 150320P00035000 P 03/20/15 35.0 12.00 16.65
RVBD 150320P00036000 P 03/20/15 36.0 13.00 17.65
RVBD 150320P00037000 P 03/20/15 37.0 15.55 17.15
RVBD 150619C00006000 C 06/19/15 6.0 13.55 15.80
RVBD 150619C00007000 C 06/19/15 7.0 11.30 16.00
RVBD 150619C00008000 C 06/19/15 8.0 10.35 15.00
RVBD 150619C00009000 C 06/19/15 9.0 9.30 14.00
RVBD 150619C00010000 C 06/19/15 10.0 8.40 13.00
RVBD 150619C00011000 C 06/19/15 11.0 7.40 12.00
RVBD 150619C00012000 C 06/19/15 12.0 6.45 11.00
RVBD 150619C00013000 C 06/19/15 13.0 5.45 10.00
RVBD 150619C00014000 C 06/19/15 14.0 4.30 9.00
RVBD 150619C00015000 C 06/19/15 15.0 3.30 8.00
RVBD 150619C00016000 C 06/19/15 16.0 2.50 7.15
RVBD 150619C00017000 C 06/19/15 17.0 1.50 6.20
RVBD 150619C00018000 C 06/19/15 18.0 1.20 3.20
RVBD 150619C00019000 C 06/19/15 19.0 1.85 1.96
RVBD 150619C00020000 C 06/19/15 20.0 0.90 0.99
RVBD 150619C00021000 C 06/19/15 21.0 0.05 0.07
RVBD 150619C00022000 C 06/19/15 22.0 0.00 0.06
RVBD 150619C00023000 C 06/19/15 23.0 0.00 0.05
RVBD 150619C00024000 C 06/19/15 24.0 0.00 0.04
RVBD 150619C00025000 C 06/19/15 25.0 0.00 0.03
RVBD 150619C00026000 C 06/19/15 26.0 0.00 0.02
RVBD 150619C00027000 C 06/19/15 27.0 0.00 0.02
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 0.50
RVBD 150619C00033000 C 06/19/15 33.0 0.00 0.50
RVBD 150619C00034000 C 06/19/15 34.0 0.00 0.85
RVBD 150619C00035000 C 06/19/15 35.0 0.00 0.01
RVBD 150619C00036000 C 06/19/15 36.0 0.00 0.50
RVBD 150619C00037000 C 06/19/15 37.0 0.00 0.50
RVBD 150619P00006000 P 06/19/15 6.0 0.00 0.50
RVBD 150619P00007000 P 06/19/15 7.0 0.00 0.50
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 0.03
RVBD 150619P00012000 P 06/19/15 12.0 0.00 0.04
RVBD 150619P00013000 P 06/19/15 13.0 0.00 0.06
RVBD 150619P00014000 P 06/19/15 14.0 0.00 0.08
RVBD 150619P00015000 P 06/19/15 15.0 0.00 0.11
RVBD 150619P00016000 P 06/19/15 16.0 0.00 0.16
RVBD 150619P00017000 P 06/19/15 17.0 0.00 0.22
RVBD 150619P00018000 P 06/19/15 18.0 0.00 0.32
RVBD 150619P00019000 P 06/19/15 19.0 0.10 0.68
RVBD 150619P00020000 P 06/19/15 20.0 0.18 0.35
RVBD 150619P00021000 P 06/19/15 21.0 0.18 0.52
RVBD 150619P00022000 P 06/19/15 22.0 0.00 4.85
RVBD 150619P00023000 P 06/19/15 23.0 0.12 2.54
RVBD 150619P00024000 P 06/19/15 24.0 1.01 3.55
RVBD 150619P00025000 P 06/19/15 25.0 1.90 4.60
RVBD 150619P00026000 P 06/19/15 26.0 2.90 5.60
RVBD 150619P00027000 P 06/19/15 27.0 4.00 8.65
RVBD 150619P00028000 P 06/19/15 28.0 5.00 9.65
RVBD 150619P00029000 P 06/19/15 29.0 6.00 10.60
RVBD 150619P00030000 P 06/19/15 30.0 7.00 11.60
RVBD 150619P00031000 P 06/19/15 31.0 8.00 12.60
RVBD 150619P00032000 P 06/19/15 32.0 9.00 13.60
RVBD 150619P00033000 P 06/19/15 33.0 10.00 14.60
RVBD 150619P00034000 P 06/19/15 34.0 11.00 15.60
RVBD 150619P00035000 P 06/19/15 35.0 12.00 16.60
RVBD 150619P00036000 P 06/19/15 36.0 13.00 17.60
RVBD 150619P00037000 P 06/19/15 37.0 14.15 17.30
RVBD 150918C00013000 C 09/18/15 13.0 5.90 9.05
RVBD 150918C00014000 C 09/18/15 14.0 4.50 9.00
RVBD 150918C00015000 C 09/18/15 15.0 3.50 8.00
RVBD 150918C00016000 C 09/18/15 16.0 2.56 7.15
RVBD 150918C00017000 C 09/18/15 17.0 1.50 6.20
RVBD 150918C00018000 C 09/18/15 18.0 0.55 5.00
RVBD 150918C00019000 C 09/18/15 19.0 1.90 2.00
RVBD 150918C00020000 C 09/18/15 20.0 0.90 1.11
RVBD 150918C00021000 C 09/18/15 21.0 0.00 0.10
RVBD 150918C00022000 C 09/18/15 22.0 0.00 0.06
RVBD 150918C00023000 C 09/18/15 23.0 0.00 0.05
RVBD 150918C00024000 C 09/18/15 24.0 0.00 0.04
RVBD 150918C00025000 C 09/18/15 25.0 0.00 0.03
RVBD 150918C00026000 C 09/18/15 26.0 0.00 0.02
RVBD 150918C00027000 C 09/18/15 27.0 0.00 0.02
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 0.07
RVBD 150918P00014000 P 09/18/15 14.0 0.00 0.09
RVBD 150918P00015000 P 09/18/15 15.0 0.00 0.15
RVBD 150918P00016000 P 09/18/15 16.0 0.00 0.18
RVBD 150918P00017000 P 09/18/15 17.0 0.00 0.23
RVBD 150918P00018000 P 09/18/15 18.0 0.00 0.50
RVBD 150918P00019000 P 09/18/15 19.0 0.03 1.24
RVBD 150918P00020000 P 09/18/15 20.0 0.00 1.00
RVBD 150918P00021000 P 09/18/15 21.0 0.00 1.05
RVBD 150918P00022000 P 09/18/15 22.0 0.00 2.37
RVBD 150918P00023000 P 09/18/15 23.0 1.18 3.85
RVBD 150918P00024000 P 09/18/15 24.0 1.01 5.70
RVBD 150918P00025000 P 09/18/15 25.0 2.01 4.60
RVBD 150918P00026000 P 09/18/15 26.0 2.99 5.60
RVBD 150918P00027000 P 09/18/15 27.0 3.95 6.60
RVBD 150918P00028000 P 09/18/15 28.0 4.95 7.60
RVBD 150918P00029000 P 09/18/15 29.0 6.15 8.60
RVBD 160115C00005000 C 01/15/16 5.0 13.40 17.90
RVBD 160115C00008000 C 01/15/16 8.0 10.30 15.00
RVBD 160115C00010000 C 01/15/16 10.0 8.30 13.00
RVBD 160115C00013000 C 01/15/16 13.0 5.40 8.00
RVBD 160115C00015000 C 01/15/16 15.0 3.50 7.95
RVBD 160115C00017000 C 01/15/16 17.0 3.15 4.45
RVBD 160115C00020000 C 01/15/16 20.0 0.97 1.10
RVBD 160115C00022000 C 01/15/16 22.0 0.00 0.05
RVBD 160115C00025000 C 01/15/16 25.0 0.00 0.04
RVBD 160115C00027000 C 01/15/16 27.0 0.00 0.02
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 1.00
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.03
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.04
RVBD 160115P00013000 P 01/15/16 13.0 0.00 0.09
RVBD 160115P00015000 P 01/15/16 15.0 0.05 0.15
RVBD 160115P00017000 P 01/15/16 17.0 0.15 0.20
RVBD 160115P00020000 P 01/15/16 20.0 0.25 0.30
RVBD 160115P00022000 P 01/15/16 22.0 0.20 2.37
RVBD 160115P00025000 P 01/15/16 25.0 3.05 4.50
RVBD 160115P00027000 P 01/15/16 27.0 3.90 6.60
RVBD 160115P00030000 P 01/15/16 30.0 6.90 9.60
RVBD 160115P00035000 P 01/15/16 35.0 12.15 14.60

OPRA data is delayed 15 minutes.