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 (2015-03-20)Premium Content

Riverbed Technology Inc (RVBD)
As of Mar 27 2015 12:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 150417C00013000 C 04/17/15 13.0 5.65 10.05
RVBD 150417C00014000 C 04/17/15 14.0 4.55 9.30
RVBD 150417C00015000 C 04/17/15 15.0 3.55 8.30
RVBD 150417C00016000 C 04/17/15 16.0 2.66 7.35
RVBD 150417C00017000 C 04/17/15 17.0 1.65 6.40
RVBD 150417C00018000 C 04/17/15 18.0 1.08 5.40
RVBD 150417C00019000 C 04/17/15 19.0 0.00 4.90
RVBD 150417C00020000 C 04/17/15 20.0 0.93 0.99
RVBD 150417C00021000 C 04/17/15 21.0 0.00 0.02
RVBD 150417C00022000 C 04/17/15 22.0 0.00 2.44
RVBD 150417C00023000 C 04/17/15 23.0 0.00 1.60
RVBD 150417C00024000 C 04/17/15 24.0 0.00 2.94
RVBD 150417C00025000 C 04/17/15 25.0 0.00 0.05
RVBD 150417C00026000 C 04/17/15 26.0 0.00 3.75
RVBD 150417C00027000 C 04/17/15 27.0 0.00 3.80
RVBD 150417C00028000 C 04/17/15 28.0 0.00 3.85
RVBD 150417C00029000 C 04/17/15 29.0 0.00 0.50
RVBD 150417P00013000 P 04/17/15 13.0 0.00 0.50
RVBD 150417P00014000 P 04/17/15 14.0 0.00 0.79
RVBD 150417P00015000 P 04/17/15 15.0 0.00 0.84
RVBD 150417P00016000 P 04/17/15 16.0 0.00 0.99
RVBD 150417P00017000 P 04/17/15 17.0 0.00 0.94
RVBD 150417P00018000 P 04/17/15 18.0 0.00 1.09
RVBD 150417P00019000 P 04/17/15 19.0 0.00 0.95
RVBD 150417P00020000 P 04/17/15 20.0 0.00 0.50
RVBD 150417P00021000 P 04/17/15 21.0 0.00 0.50
RVBD 150417P00022000 P 04/17/15 22.0 0.41 4.85
RVBD 150417P00023000 P 04/17/15 23.0 0.10 4.55
RVBD 150417P00024000 P 04/17/15 24.0 0.82 5.50
RVBD 150417P00025000 P 04/17/15 25.0 1.85 6.50
RVBD 150417P00026000 P 04/17/15 26.0 2.90 7.50
RVBD 150417P00027000 P 04/17/15 27.0 3.75 8.50
RVBD 150417P00028000 P 04/17/15 28.0 4.75 9.50
RVBD 150417P00029000 P 04/17/15 29.0 5.95 10.40
RVBD 150515C00012000 C 05/15/15 12.0 7.55 10.80
RVBD 150515C00013000 C 05/15/15 13.0 5.55 10.30
RVBD 150515C00014000 C 05/15/15 14.0 4.55 9.30
RVBD 150515C00015000 C 05/15/15 15.0 3.55 8.30
RVBD 150515C00016000 C 05/15/15 16.0 2.75 7.40
RVBD 150515C00017000 C 05/15/15 17.0 1.65 6.30
RVBD 150515C00018000 C 05/15/15 18.0 0.92 5.40
RVBD 150515C00019000 C 05/15/15 19.0 0.32 4.90
RVBD 150515C00020000 C 05/15/15 20.0 0.00 4.45
RVBD 150515C00021000 C 05/15/15 21.0 0.00 0.45
RVBD 150515C00022000 C 05/15/15 22.0 0.00 2.12
RVBD 150515C00023000 C 05/15/15 23.0 0.00 1.75
RVBD 150515C00024000 C 05/15/15 24.0 0.00 1.71
RVBD 150515C00025000 C 05/15/15 25.0 0.00 1.75
RVBD 150515C00026000 C 05/15/15 26.0 0.00 1.75
RVBD 150515C00027000 C 05/15/15 27.0 0.00 1.75
RVBD 150515C00028000 C 05/15/15 28.0 0.00 1.75
RVBD 150515C00029000 C 05/15/15 29.0 0.00 1.75
RVBD 150515C00030000 C 05/15/15 30.0 0.00 0.50
RVBD 150515P00012000 P 05/15/15 12.0 0.00 0.50
RVBD 150515P00013000 P 05/15/15 13.0 0.00 0.89
RVBD 150515P00014000 P 05/15/15 14.0 0.00 1.04
RVBD 150515P00015000 P 05/15/15 15.0 0.00 0.99
RVBD 150515P00016000 P 05/15/15 16.0 0.00 1.04
RVBD 150515P00017000 P 05/15/15 17.0 0.00 0.95
RVBD 150515P00018000 P 05/15/15 18.0 0.00 1.04
RVBD 150515P00019000 P 05/15/15 19.0 0.00 1.11
RVBD 150515P00020000 P 05/15/15 20.0 0.00 1.24
RVBD 150515P00021000 P 05/15/15 21.0 0.00 0.55
RVBD 150515P00022000 P 05/15/15 22.0 0.20 3.60
RVBD 150515P00023000 P 05/15/15 23.0 0.44 4.80
RVBD 150515P00024000 P 05/15/15 24.0 0.89 5.35
RVBD 150515P00025000 P 05/15/15 25.0 1.85 6.50
RVBD 150515P00026000 P 05/15/15 26.0 2.77 7.50
RVBD 150515P00027000 P 05/15/15 27.0 3.75 8.50
RVBD 150515P00028000 P 05/15/15 28.0 4.75 9.50
RVBD 150515P00029000 P 05/15/15 29.0 5.75 10.50
RVBD 150515P00030000 P 05/15/15 30.0 8.35 9.85
RVBD 150619C00006000 C 06/19/15 6.0 12.55 17.30
RVBD 150619C00007000 C 06/19/15 7.0 11.55 16.30
RVBD 150619C00008000 C 06/19/15 8.0 10.55 15.30
RVBD 150619C00009000 C 06/19/15 9.0 9.55 14.30
RVBD 150619C00010000 C 06/19/15 10.0 8.55 13.30
RVBD 150619C00011000 C 06/19/15 11.0 7.55 12.30
RVBD 150619C00012000 C 06/19/15 12.0 6.55 11.30
RVBD 150619C00013000 C 06/19/15 13.0 5.55 10.30
RVBD 150619C00014000 C 06/19/15 14.0 4.55 9.30
RVBD 150619C00015000 C 06/19/15 15.0 3.55 8.30
RVBD 150619C00016000 C 06/19/15 16.0 2.57 7.40
RVBD 150619C00017000 C 06/19/15 17.0 1.57 6.40
RVBD 150619C00018000 C 06/19/15 18.0 0.57 5.40
RVBD 150619C00019000 C 06/19/15 19.0 1.78 1.98
RVBD 150619C00020000 C 06/19/15 20.0 0.92 0.99
RVBD 150619C00021000 C 06/19/15 21.0 0.00 0.01
RVBD 150619C00022000 C 06/19/15 22.0 0.00 3.70
RVBD 150619C00023000 C 06/19/15 23.0 0.00 1.75
RVBD 150619C00024000 C 06/19/15 24.0 0.00 1.75
RVBD 150619C00025000 C 06/19/15 25.0 0.00 1.75
RVBD 150619C00026000 C 06/19/15 26.0 0.00 1.82
RVBD 150619C00027000 C 06/19/15 27.0 0.00 3.75
RVBD 150619C00028000 C 06/19/15 28.0 0.00 1.82
RVBD 150619C00029000 C 06/19/15 29.0 0.00 1.75
RVBD 150619C00030000 C 06/19/15 30.0 0.00 1.78
RVBD 150619C00031000 C 06/19/15 31.0 0.00 1.75
RVBD 150619C00032000 C 06/19/15 32.0 0.00 1.78
RVBD 150619C00033000 C 06/19/15 33.0 0.00 1.71
RVBD 150619C00034000 C 06/19/15 34.0 0.00 1.75
RVBD 150619C00035000 C 06/19/15 35.0 0.00 3.70
RVBD 150619C00036000 C 06/19/15 36.0 0.00 3.70
RVBD 150619C00037000 C 06/19/15 37.0 0.00 3.70
RVBD 150619P00006000 P 06/19/15 6.0 0.00 1.75
RVBD 150619P00007000 P 06/19/15 7.0 0.00 3.75
RVBD 150619P00008000 P 06/19/15 8.0 0.00 1.71
RVBD 150619P00009000 P 06/19/15 9.0 0.00 1.75
RVBD 150619P00010000 P 06/19/15 10.0 0.00 1.75
RVBD 150619P00011000 P 06/19/15 11.0 0.00 1.75
RVBD 150619P00012000 P 06/19/15 12.0 0.00 1.75
RVBD 150619P00013000 P 06/19/15 13.0 0.00 1.75
RVBD 150619P00014000 P 06/19/15 14.0 0.00 1.75
RVBD 150619P00015000 P 06/19/15 15.0 0.00 1.75
RVBD 150619P00016000 P 06/19/15 16.0 0.00 1.75
RVBD 150619P00017000 P 06/19/15 17.0 0.00 1.78
RVBD 150619P00018000 P 06/19/15 18.0 0.00 1.65
RVBD 150619P00019000 P 06/19/15 19.0 0.01 1.80
RVBD 150619P00020000 P 06/19/15 20.0 0.01 0.10
RVBD 150619P00021000 P 06/19/15 21.0 0.00 0.20
RVBD 150619P00022000 P 06/19/15 22.0 0.00 4.85
RVBD 150619P00023000 P 06/19/15 23.0 0.00 4.85
RVBD 150619P00024000 P 06/19/15 24.0 0.77 5.50
RVBD 150619P00025000 P 06/19/15 25.0 1.77 6.50
RVBD 150619P00026000 P 06/19/15 26.0 2.77 7.50
RVBD 150619P00027000 P 06/19/15 27.0 3.75 8.50
RVBD 150619P00028000 P 06/19/15 28.0 4.75 9.50
RVBD 150619P00029000 P 06/19/15 29.0 5.75 10.50
RVBD 150619P00030000 P 06/19/15 30.0 6.75 11.50
RVBD 150619P00031000 P 06/19/15 31.0 7.75 12.50
RVBD 150619P00032000 P 06/19/15 32.0 8.75 13.50
RVBD 150619P00033000 P 06/19/15 33.0 9.75 14.50
RVBD 150619P00034000 P 06/19/15 34.0 10.75 15.50
RVBD 150619P00035000 P 06/19/15 35.0 11.75 16.50
RVBD 150619P00036000 P 06/19/15 36.0 12.75 17.50
RVBD 150619P00037000 P 06/19/15 37.0 13.75 18.50
RVBD 150918C00013000 C 09/18/15 13.0 5.55 10.30
RVBD 150918C00014000 C 09/18/15 14.0 4.55 9.30
RVBD 150918C00015000 C 09/18/15 15.0 3.55 8.30
RVBD 150918C00016000 C 09/18/15 16.0 2.57 7.30
RVBD 150918C00017000 C 09/18/15 17.0 1.62 6.35
RVBD 150918C00018000 C 09/18/15 18.0 0.62 5.35
RVBD 150918C00019000 C 09/18/15 19.0 0.00 4.30
RVBD 150918C00020000 C 09/18/15 20.0 0.00 4.85
RVBD 150918C00021000 C 09/18/15 21.0 0.01 0.02
RVBD 150918C00022000 C 09/18/15 22.0 0.00 4.50
RVBD 150918C00023000 C 09/18/15 23.0 0.00 4.55
RVBD 150918C00024000 C 09/18/15 24.0 0.00 4.55
RVBD 150918C00025000 C 09/18/15 25.0 0.00 2.25
RVBD 150918C00026000 C 09/18/15 26.0 0.00 4.50
RVBD 150918C00027000 C 09/18/15 27.0 0.00 4.50
RVBD 150918C00028000 C 09/18/15 28.0 0.00 4.50
RVBD 150918C00029000 C 09/18/15 29.0 0.00 4.50
RVBD 150918P00013000 P 09/18/15 13.0 0.00 4.50
RVBD 150918P00014000 P 09/18/15 14.0 0.00 4.50
RVBD 150918P00015000 P 09/18/15 15.0 0.00 4.50
RVBD 150918P00016000 P 09/18/15 16.0 0.00 4.50
RVBD 150918P00017000 P 09/18/15 17.0 0.00 0.02
RVBD 150918P00018000 P 09/18/15 18.0 0.03 0.04
RVBD 150918P00019000 P 09/18/15 19.0 0.00 4.55
RVBD 150918P00020000 P 09/18/15 20.0 0.00 0.10
RVBD 150918P00021000 P 09/18/15 21.0 0.00 4.85
RVBD 150918P00022000 P 09/18/15 22.0 0.00 4.85
RVBD 150918P00023000 P 09/18/15 23.0 0.00 4.85
RVBD 150918P00024000 P 09/18/15 24.0 0.77 5.50
RVBD 150918P00025000 P 09/18/15 25.0 1.77 6.50
RVBD 150918P00026000 P 09/18/15 26.0 2.77 7.50
RVBD 150918P00027000 P 09/18/15 27.0 3.75 8.50
RVBD 150918P00028000 P 09/18/15 28.0 4.75 9.50
RVBD 150918P00029000 P 09/18/15 29.0 5.75 10.50
RVBD 160115C00005000 C 01/15/16 5.0 13.50 18.40
RVBD 160115C00008000 C 01/15/16 8.0 10.50 15.40
RVBD 160115C00010000 C 01/15/16 10.0 8.50 13.40
RVBD 160115C00013000 C 01/15/16 13.0 5.55 8.00
RVBD 160115C00015000 C 01/15/16 15.0 3.50 8.40
RVBD 160115C00017000 C 01/15/16 17.0 3.85 4.00
RVBD 160115C00020000 C 01/15/16 20.0 0.00 1.05
RVBD 160115C00022000 C 01/15/16 22.0 0.00 0.02
RVBD 160115C00025000 C 01/15/16 25.0 0.00 0.30
RVBD 160115C00027000 C 01/15/16 27.0 0.01 2.05
RVBD 160115C00030000 C 01/15/16 30.0 0.00 4.90
RVBD 160115C00035000 C 01/15/16 35.0 0.00 4.90
RVBD 160115P00005000 P 01/15/16 5.0 0.00 4.90
RVBD 160115P00008000 P 01/15/16 8.0 0.00 4.85
RVBD 160115P00010000 P 01/15/16 10.0 0.00 4.70
RVBD 160115P00013000 P 01/15/16 13.0 0.00 4.90
RVBD 160115P00015000 P 01/15/16 15.0 0.00 1.85
RVBD 160115P00017000 P 01/15/16 17.0 0.02 0.03
RVBD 160115P00020000 P 01/15/16 20.0 0.05 0.10
RVBD 160115P00022000 P 01/15/16 22.0 0.00 4.90
RVBD 160115P00025000 P 01/15/16 25.0 1.82 6.50
RVBD 160115P00027000 P 01/15/16 27.0 3.70 8.50
RVBD 160115P00030000 P 01/15/16 30.0 6.70 11.50
RVBD 160115P00035000 P 01/15/16 35.0 11.70 16.50

OPRA data is delayed 15 minutes.