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 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 140920C00009000 C 09/20/14 9.0 7.85 12.50
RVBD 140920C00010000 C 09/20/14 10.0 6.85 9.40
RVBD 140920C00011000 C 09/20/14 11.0 5.90 10.50
RVBD 140920C00012000 C 09/20/14 12.0 6.20 8.25
RVBD 140920C00013000 C 09/20/14 13.0 5.20 6.40
RVBD 140920C00014000 C 09/20/14 14.0 4.20 6.25
RVBD 140920C00015000 C 09/20/14 15.0 3.20 4.40
RVBD 140920C00016000 C 09/20/14 16.0 2.22 3.40
RVBD 140920C00017000 C 09/20/14 17.0 1.24 2.36
RVBD 140920C00018000 C 09/20/14 18.0 1.05 1.35
RVBD 140920C00019000 C 09/20/14 19.0 0.23 0.34
RVBD 140920C00020000 C 09/20/14 20.0 0.03 0.07
RVBD 140920C00021000 C 09/20/14 21.0 0.00 0.03
RVBD 140920C00022000 C 09/20/14 22.0 0.00 0.05
RVBD 140920C00023000 C 09/20/14 23.0 0.00 0.05
RVBD 140920C00024000 C 09/20/14 24.0 0.00 0.04
RVBD 140920C00025000 C 09/20/14 25.0 0.00 0.01
RVBD 140920C00026000 C 09/20/14 26.0 0.00 0.04
RVBD 140920C00027000 C 09/20/14 27.0 0.00 0.04
RVBD 140920C00028000 C 09/20/14 28.0 0.00 0.04
RVBD 140920C00029000 C 09/20/14 29.0 0.00 0.04
RVBD 140920C00030000 C 09/20/14 30.0 0.00 0.04
RVBD 140920C00031000 C 09/20/14 31.0 0.00 0.04
RVBD 140920P00009000 P 09/20/14 9.0 0.00 0.04
RVBD 140920P00010000 P 09/20/14 10.0 0.00 0.04
RVBD 140920P00011000 P 09/20/14 11.0 0.00 0.04
RVBD 140920P00012000 P 09/20/14 12.0 0.00 0.04
RVBD 140920P00013000 P 09/20/14 13.0 0.00 0.04
RVBD 140920P00014000 P 09/20/14 14.0 0.00 0.04
RVBD 140920P00015000 P 09/20/14 15.0 0.00 0.04
RVBD 140920P00016000 P 09/20/14 16.0 0.00 0.07
RVBD 140920P00017000 P 09/20/14 17.0 0.00 0.05
RVBD 140920P00018000 P 09/20/14 18.0 0.01 0.08
RVBD 140920P00019000 P 09/20/14 19.0 0.00 0.29
RVBD 140920P00020000 P 09/20/14 20.0 0.25 1.79
RVBD 140920P00021000 P 09/20/14 21.0 0.79 2.30
RVBD 140920P00022000 P 09/20/14 22.0 1.79 3.80
RVBD 140920P00023000 P 09/20/14 23.0 2.79 4.30
RVBD 140920P00024000 P 09/20/14 24.0 3.75 5.80
RVBD 140920P00025000 P 09/20/14 25.0 4.75 6.80
RVBD 140920P00026000 P 09/20/14 26.0 5.75 7.80
RVBD 140920P00027000 P 09/20/14 27.0 5.50 10.15
RVBD 140920P00028000 P 09/20/14 28.0 6.50 11.15
RVBD 140920P00029000 P 09/20/14 29.0 7.50 12.15
RVBD 140920P00030000 P 09/20/14 30.0 8.50 13.15
RVBD 140920P00031000 P 09/20/14 31.0 9.50 14.15
RVBD 141018C00011000 C 10/18/14 11.0 5.80 9.00
RVBD 141018C00012000 C 10/18/14 12.0 4.90 9.50
RVBD 141018C00013000 C 10/18/14 13.0 4.00 8.60
RVBD 141018C00014000 C 10/18/14 14.0 3.00 7.60
RVBD 141018C00015000 C 10/18/14 15.0 2.09 6.50
RVBD 141018C00016000 C 10/18/14 16.0 1.35 5.60
RVBD 141018C00017000 C 10/18/14 17.0 1.63 2.95
RVBD 141018C00018000 C 10/18/14 18.0 1.05 1.76
RVBD 141018C00019000 C 10/18/14 19.0 0.52 0.78
RVBD 141018C00020000 C 10/18/14 20.0 0.15 0.25
RVBD 141018C00021000 C 10/18/14 21.0 0.06 0.29
RVBD 141018C00022000 C 10/18/14 22.0 0.00 0.26
RVBD 141018C00023000 C 10/18/14 23.0 0.00 0.15
RVBD 141018C00024000 C 10/18/14 24.0 0.00 0.26
RVBD 141018C00025000 C 10/18/14 25.0 0.00 0.26
RVBD 141018C00026000 C 10/18/14 26.0 0.00 0.26
RVBD 141018C00027000 C 10/18/14 27.0 0.00 0.26
RVBD 141018P00011000 P 10/18/14 11.0 0.00 0.09
RVBD 141018P00012000 P 10/18/14 12.0 0.00 0.12
RVBD 141018P00013000 P 10/18/14 13.0 0.00 0.24
RVBD 141018P00014000 P 10/18/14 14.0 0.00 0.26
RVBD 141018P00015000 P 10/18/14 15.0 0.00 0.27
RVBD 141018P00016000 P 10/18/14 16.0 0.00 0.31
RVBD 141018P00017000 P 10/18/14 17.0 0.00 0.45
RVBD 141018P00018000 P 10/18/14 18.0 0.07 0.45
RVBD 141018P00019000 P 10/18/14 19.0 0.30 0.56
RVBD 141018P00020000 P 10/18/14 20.0 0.65 1.33
RVBD 141018P00021000 P 10/18/14 21.0 1.45 2.21
RVBD 141018P00022000 P 10/18/14 22.0 0.51 3.55
RVBD 141018P00023000 P 10/18/14 23.0 1.84 6.15
RVBD 141018P00024000 P 10/18/14 24.0 2.64 7.10
RVBD 141018P00025000 P 10/18/14 25.0 3.50 8.00
RVBD 141018P00026000 P 10/18/14 26.0 4.50 9.15
RVBD 141018P00027000 P 10/18/14 27.0 5.50 10.15
RVBD 141220C00008000 C 12/20/14 8.0 8.90 13.45
RVBD 141220C00009000 C 12/20/14 9.0 7.90 12.45
RVBD 141220C00010000 C 12/20/14 10.0 6.90 11.45
RVBD 141220C00011000 C 12/20/14 11.0 6.00 10.50
RVBD 141220C00012000 C 12/20/14 12.0 4.80 9.35
RVBD 141220C00013000 C 12/20/14 13.0 3.90 8.35
RVBD 141220C00014000 C 12/20/14 14.0 3.00 7.40
RVBD 141220C00015000 C 12/20/14 15.0 2.08 6.50
RVBD 141220C00016000 C 12/20/14 16.0 2.50 4.35
RVBD 141220C00017000 C 12/20/14 17.0 2.04 3.05
RVBD 141220C00018000 C 12/20/14 18.0 1.59 2.25
RVBD 141220C00019000 C 12/20/14 19.0 1.00 1.34
RVBD 141220C00020000 C 12/20/14 20.0 0.65 0.80
RVBD 141220C00021000 C 12/20/14 21.0 0.28 0.40
RVBD 141220C00022000 C 12/20/14 22.0 0.00 0.75
RVBD 141220C00023000 C 12/20/14 23.0 0.00 0.25
RVBD 141220C00024000 C 12/20/14 24.0 0.00 0.50
RVBD 141220C00025000 C 12/20/14 25.0 0.00 0.48
RVBD 141220C00026000 C 12/20/14 26.0 0.00 0.44
RVBD 141220C00027000 C 12/20/14 27.0 0.00 0.43
RVBD 141220C00028000 C 12/20/14 28.0 0.00 0.42
RVBD 141220C00029000 C 12/20/14 29.0 0.00 0.41
RVBD 141220C00030000 C 12/20/14 30.0 0.00 0.41
RVBD 141220C00031000 C 12/20/14 31.0 0.00 0.40
RVBD 141220P00008000 P 12/20/14 8.0 0.00 0.07
RVBD 141220P00009000 P 12/20/14 9.0 0.00 0.18
RVBD 141220P00010000 P 12/20/14 10.0 0.00 0.32
RVBD 141220P00011000 P 12/20/14 11.0 0.00 0.38
RVBD 141220P00012000 P 12/20/14 12.0 0.00 0.39
RVBD 141220P00013000 P 12/20/14 13.0 0.00 0.41
RVBD 141220P00014000 P 12/20/14 14.0 0.00 0.46
RVBD 141220P00015000 P 12/20/14 15.0 0.05 0.25
RVBD 141220P00016000 P 12/20/14 16.0 0.00 0.77
RVBD 141220P00017000 P 12/20/14 17.0 0.15 0.50
RVBD 141220P00018000 P 12/20/14 18.0 0.32 0.99
RVBD 141220P00019000 P 12/20/14 19.0 0.66 1.39
RVBD 141220P00020000 P 12/20/14 20.0 1.23 1.96
RVBD 141220P00021000 P 12/20/14 21.0 1.63 2.43
RVBD 141220P00022000 P 12/20/14 22.0 2.75 3.50
RVBD 141220P00023000 P 12/20/14 23.0 3.15 4.75
RVBD 141220P00024000 P 12/20/14 24.0 2.65 7.15
RVBD 141220P00025000 P 12/20/14 25.0 3.55 8.05
RVBD 141220P00026000 P 12/20/14 26.0 4.50 9.10
RVBD 141220P00027000 P 12/20/14 27.0 5.55 10.15
RVBD 141220P00028000 P 12/20/14 28.0 6.55 11.15
RVBD 141220P00029000 P 12/20/14 29.0 7.60 12.20
RVBD 141220P00030000 P 12/20/14 30.0 8.60 13.20
RVBD 141220P00031000 P 12/20/14 31.0 9.60 14.20
RVBD 150117C00003000 C 01/17/15 3.0 13.85 18.45
RVBD 150117C00004000 C 01/17/15 4.0 13.00 17.50
RVBD 150117C00005000 C 01/17/15 5.0 12.00 16.45
RVBD 150117C00006000 C 01/17/15 6.0 11.05 15.60
RVBD 150117C00008000 C 01/17/15 8.0 9.05 13.60
RVBD 150117C00009000 C 01/17/15 9.0 8.00 12.50
RVBD 150117C00010000 C 01/17/15 10.0 7.05 11.60
RVBD 150117C00011000 C 01/17/15 11.0 6.05 10.60
RVBD 150117C00013000 C 01/17/15 13.0 4.20 8.60
RVBD 150117C00014000 C 01/17/15 14.0 4.45 7.60
RVBD 150117C00015000 C 01/17/15 15.0 3.35 5.50
RVBD 150117C00016000 C 01/17/15 16.0 2.97 4.20
RVBD 150117C00017000 C 01/17/15 17.0 2.11 3.30
RVBD 150117C00019000 C 01/17/15 19.0 0.76 1.35
RVBD 150117C00020000 C 01/17/15 20.0 0.71 0.97
RVBD 150117C00021000 C 01/17/15 21.0 0.00 1.10
RVBD 150117C00022000 C 01/17/15 22.0 0.00 0.45
RVBD 150117C00024000 C 01/17/15 24.0 0.00 0.76
RVBD 150117C00025000 C 01/17/15 25.0 0.00 0.68
RVBD 150117C00026000 C 01/17/15 26.0 0.00 0.64
RVBD 150117C00027000 C 01/17/15 27.0 0.00 0.63
RVBD 150117C00028000 C 01/17/15 28.0 0.00 0.62
RVBD 150117C00029000 C 01/17/15 29.0 0.00 0.63
RVBD 150117C00030000 C 01/17/15 30.0 0.00 0.65
RVBD 150117C00031000 C 01/17/15 31.0 0.00 0.65
RVBD 150117C00032000 C 01/17/15 32.0 0.00 0.64
RVBD 150117C00033000 C 01/17/15 33.0 0.00 0.61
RVBD 150117C00034000 C 01/17/15 34.0 0.00 0.59
RVBD 150117C00035000 C 01/17/15 35.0 0.00 0.53
RVBD 150117C00036000 C 01/17/15 36.0 0.00 0.51
RVBD 150117C00037000 C 01/17/15 37.0 0.00 0.46
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.20
RVBD 150117P00004000 P 01/17/15 4.0 0.00 0.20
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.21
RVBD 150117P00006000 P 01/17/15 6.0 0.00 0.20
RVBD 150117P00008000 P 01/17/15 8.0 0.00 0.19
RVBD 150117P00009000 P 01/17/15 9.0 0.00 0.35
RVBD 150117P00010000 P 01/17/15 10.0 0.00 0.54
RVBD 150117P00011000 P 01/17/15 11.0 0.00 0.69
RVBD 150117P00013000 P 01/17/15 13.0 0.00 0.81
RVBD 150117P00014000 P 01/17/15 14.0 0.00 0.81
RVBD 150117P00015000 P 01/17/15 15.0 0.16 0.85
RVBD 150117P00016000 P 01/17/15 16.0 0.00 0.70
RVBD 150117P00017000 P 01/17/15 17.0 0.00 0.90
RVBD 150117P00019000 P 01/17/15 19.0 0.51 1.65
RVBD 150117P00020000 P 01/17/15 20.0 1.03 2.20
RVBD 150117P00021000 P 01/17/15 21.0 1.71 2.90
RVBD 150117P00022000 P 01/17/15 22.0 2.51 3.45
RVBD 150117P00024000 P 01/17/15 24.0 4.10 5.75
RVBD 150117P00025000 P 01/17/15 25.0 3.75 8.20
RVBD 150117P00026000 P 01/17/15 26.0 4.70 9.20
RVBD 150117P00027000 P 01/17/15 27.0 5.65 10.15
RVBD 150117P00028000 P 01/17/15 28.0 6.55 11.15
RVBD 150117P00029000 P 01/17/15 29.0 7.75 12.15
RVBD 150117P00030000 P 01/17/15 30.0 8.60 13.15
RVBD 150117P00031000 P 01/17/15 31.0 9.60 14.15
RVBD 150117P00032000 P 01/17/15 32.0 10.60 15.20
RVBD 150117P00033000 P 01/17/15 33.0 11.65 16.20
RVBD 150117P00034000 P 01/17/15 34.0 12.55 17.20
RVBD 150117P00035000 P 01/17/15 35.0 13.60 18.15
RVBD 150117P00036000 P 01/17/15 36.0 14.50 19.20
RVBD 150117P00037000 P 01/17/15 37.0 15.60 20.15
RVBD 150320C00005000 C 03/20/15 5.0 11.90 16.45
RVBD 150320C00006000 C 03/20/15 6.0 10.90 15.45
RVBD 150320C00008000 C 03/20/15 8.0 8.85 13.45
RVBD 150320C00009000 C 03/20/15 9.0 7.90 12.50
RVBD 150320C00010000 C 03/20/15 10.0 6.95 11.50
RVBD 150320C00011000 C 03/20/15 11.0 6.10 10.60
RVBD 150320C00012000 C 03/20/15 12.0 5.00 9.50
RVBD 150320C00013000 C 03/20/15 13.0 4.00 8.65
RVBD 150320C00014000 C 03/20/15 14.0 4.35 6.55
RVBD 150320C00015000 C 03/20/15 15.0 3.45 5.65
RVBD 150320C00016000 C 03/20/15 16.0 2.87 4.55
RVBD 150320C00017000 C 03/20/15 17.0 2.12 3.80
RVBD 150320C00018000 C 03/20/15 18.0 1.47 3.10
RVBD 150320C00019000 C 03/20/15 19.0 0.91 2.52
RVBD 150320C00020000 C 03/20/15 20.0 0.46 2.05
RVBD 150320C00021000 C 03/20/15 21.0 0.00 1.68
RVBD 150320C00022000 C 03/20/15 22.0 0.00 1.40
RVBD 150320C00023000 C 03/20/15 23.0 0.00 1.20
RVBD 150320C00024000 C 03/20/15 24.0 0.00 1.03
RVBD 150320C00025000 C 03/20/15 25.0 0.00 0.89
RVBD 150320C00026000 C 03/20/15 26.0 0.00 0.79
RVBD 150320C00027000 C 03/20/15 27.0 0.00 0.70
RVBD 150320C00028000 C 03/20/15 28.0 0.00 0.65
RVBD 150320C00029000 C 03/20/15 29.0 0.00 0.62
RVBD 150320C00030000 C 03/20/15 30.0 0.00 0.59
RVBD 150320C00031000 C 03/20/15 31.0 0.00 0.57
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 0.52
RVBD 150320C00035000 C 03/20/15 35.0 0.00 0.52
RVBD 150320C00036000 C 03/20/15 36.0 0.00 0.49
RVBD 150320P00005000 P 03/20/15 5.0 0.00 0.11
RVBD 150320P00006000 P 03/20/15 6.0 0.00 0.11
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.30
RVBD 150320P00009000 P 03/20/15 9.0 0.00 0.45
RVBD 150320P00010000 P 03/20/15 10.0 0.00 0.10
RVBD 150320P00011000 P 03/20/15 11.0 0.00 0.72
RVBD 150320P00012000 P 03/20/15 12.0 0.00 0.78
RVBD 150320P00013000 P 03/20/15 13.0 0.00 0.83
RVBD 150320P00014000 P 03/20/15 14.0 0.00 0.91
RVBD 150320P00015000 P 03/20/15 15.0 0.00 1.03
RVBD 150320P00016000 P 03/20/15 16.0 0.00 1.19
RVBD 150320P00017000 P 03/20/15 17.0 0.00 1.45
RVBD 150320P00018000 P 03/20/15 18.0 0.22 1.79
RVBD 150320P00019000 P 03/20/15 19.0 0.64 2.24
RVBD 150320P00020000 P 03/20/15 20.0 1.17 2.77
RVBD 150320P00021000 P 03/20/15 21.0 1.80 3.45
RVBD 150320P00022000 P 03/20/15 22.0 2.51 4.20
RVBD 150320P00023000 P 03/20/15 23.0 3.30 5.00
RVBD 150320P00024000 P 03/20/15 24.0 4.15 5.85
RVBD 150320P00025000 P 03/20/15 25.0 4.95 6.85
RVBD 150320P00026000 P 03/20/15 26.0 4.55 9.15
RVBD 150320P00027000 P 03/20/15 27.0 5.75 10.20
RVBD 150320P00028000 P 03/20/15 28.0 6.60 11.15
RVBD 150320P00029000 P 03/20/15 29.0 7.75 12.15
RVBD 150320P00030000 P 03/20/15 30.0 8.65 13.15
RVBD 150320P00031000 P 03/20/15 31.0 9.55 14.15
RVBD 150320P00032000 P 03/20/15 32.0 10.55 15.15
RVBD 150320P00033000 P 03/20/15 33.0 11.55 16.15
RVBD 150320P00034000 P 03/20/15 34.0 12.55 17.15
RVBD 150320P00035000 P 03/20/15 35.0 13.55 18.15
RVBD 150320P00036000 P 03/20/15 36.0 14.55 19.15
RVBD 160115C00005000 C 01/15/16 5.0 11.80 16.50
RVBD 160115C00008000 C 01/15/16 8.0 9.00 13.75
RVBD 160115C00010000 C 01/15/16 10.0 7.00 11.80
RVBD 160115C00013000 C 01/15/16 13.0 5.25 7.55
RVBD 160115C00015000 C 01/15/16 15.0 3.65 5.80
RVBD 160115C00017000 C 01/15/16 17.0 2.86 5.10
RVBD 160115C00020000 C 01/15/16 20.0 1.95 3.30
RVBD 160115C00022000 C 01/15/16 22.0 0.15 2.00
RVBD 160115C00025000 C 01/15/16 25.0 0.00 1.18
RVBD 160115C00027000 C 01/15/16 27.0 0.00 1.00
RVBD 160115C00030000 C 01/15/16 30.0 0.00 1.00
RVBD 160115C00035000 C 01/15/16 35.0 0.00 0.61
RVBD 160115P00005000 P 01/15/16 5.0 0.00 0.10
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.49
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.73
RVBD 160115P00013000 P 01/15/16 13.0 0.00 1.00
RVBD 160115P00015000 P 01/15/16 15.0 0.55 1.25
RVBD 160115P00017000 P 01/15/16 17.0 0.35 2.41
RVBD 160115P00020000 P 01/15/16 20.0 1.62 3.95
RVBD 160115P00022000 P 01/15/16 22.0 3.35 5.30
RVBD 160115P00025000 P 01/15/16 25.0 5.05 7.50
RVBD 160115P00027000 P 01/15/16 27.0 6.90 9.20
RVBD 160115P00030000 P 01/15/16 30.0 10.00 11.80
RVBD 160115P00035000 P 01/15/16 35.0 13.50 18.20

OPRA data is delayed 15 minutes.