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 (2014-06-20)Premium Content

Riverbed Technology Inc (RVBD)
As of Jul 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RVBD 140816C00010000 C 08/16/14 10.0 5.70 10.20
RVBD 140816C00011000 C 08/16/14 11.0 5.35 8.80
RVBD 140816C00012000 C 08/16/14 12.0 4.40 7.80
RVBD 140816C00013000 C 08/16/14 13.0 3.45 6.75
RVBD 140816C00014000 C 08/16/14 14.0 2.46 5.75
RVBD 140816C00015000 C 08/16/14 15.0 1.52 4.70
RVBD 140816C00016000 C 08/16/14 16.0 0.94 2.97
RVBD 140816C00017000 C 08/16/14 17.0 1.17 1.53
RVBD 140816C00018000 C 08/16/14 18.0 0.60 0.84
RVBD 140816C00019000 C 08/16/14 19.0 0.19 0.45
RVBD 140816C00020000 C 08/16/14 20.0 0.05 0.20
RVBD 140816C00021000 C 08/16/14 21.0 0.05 0.15
RVBD 140816C00022000 C 08/16/14 22.0 0.00 0.25
RVBD 140816C00023000 C 08/16/14 23.0 0.00 0.25
RVBD 140816C00024000 C 08/16/14 24.0 0.00 0.25
RVBD 140816C00025000 C 08/16/14 25.0 0.00 0.25
RVBD 140816C00026000 C 08/16/14 26.0 0.00 0.36
RVBD 140816C00027000 C 08/16/14 27.0 0.00 0.30
RVBD 140816C00028000 C 08/16/14 28.0 0.00 0.21
RVBD 140816C00029000 C 08/16/14 29.0 0.00 0.13
RVBD 140816P00010000 P 08/16/14 10.0 0.00 0.04
RVBD 140816P00011000 P 08/16/14 11.0 0.00 0.08
RVBD 140816P00012000 P 08/16/14 12.0 0.00 0.25
RVBD 140816P00013000 P 08/16/14 13.0 0.00 0.25
RVBD 140816P00014000 P 08/16/14 14.0 0.00 0.25
RVBD 140816P00015000 P 08/16/14 15.0 0.00 0.25
RVBD 140816P00016000 P 08/16/14 16.0 0.01 0.14
RVBD 140816P00017000 P 08/16/14 17.0 0.22 0.34
RVBD 140816P00018000 P 08/16/14 18.0 0.62 0.72
RVBD 140816P00019000 P 08/16/14 19.0 1.15 1.44
RVBD 140816P00020000 P 08/16/14 20.0 1.93 2.38
RVBD 140816P00021000 P 08/16/14 21.0 2.67 3.35
RVBD 140816P00022000 P 08/16/14 22.0 2.39 5.55
RVBD 140816P00023000 P 08/16/14 23.0 3.30 6.65
RVBD 140816P00024000 P 08/16/14 24.0 4.25 7.65
RVBD 140816P00025000 P 08/16/14 25.0 5.20 8.75
RVBD 140816P00026000 P 08/16/14 26.0 5.65 10.00
RVBD 140816P00027000 P 08/16/14 27.0 6.60 11.00
RVBD 140816P00028000 P 08/16/14 28.0 7.65 12.25
RVBD 140816P00029000 P 08/16/14 29.0 8.70 13.35
RVBD 140920C00010000 C 09/20/14 10.0 6.00 10.40
RVBD 140920C00011000 C 09/20/14 11.0 5.35 8.85
RVBD 140920C00012000 C 09/20/14 12.0 4.35 7.85
RVBD 140920C00013000 C 09/20/14 13.0 3.40 6.80
RVBD 140920C00014000 C 09/20/14 14.0 2.48 5.80
RVBD 140920C00015000 C 09/20/14 15.0 1.98 4.35
RVBD 140920C00016000 C 09/20/14 16.0 2.05 3.55
RVBD 140920C00017000 C 09/20/14 17.0 1.35 1.69
RVBD 140920C00018000 C 09/20/14 18.0 0.75 1.07
RVBD 140920C00019000 C 09/20/14 19.0 0.38 0.66
RVBD 140920C00020000 C 09/20/14 20.0 0.18 0.42
RVBD 140920C00021000 C 09/20/14 21.0 0.08 0.28
RVBD 140920C00022000 C 09/20/14 22.0 0.00 0.25
RVBD 140920C00023000 C 09/20/14 23.0 0.00 0.25
RVBD 140920C00024000 C 09/20/14 24.0 0.00 0.25
RVBD 140920C00025000 C 09/20/14 25.0 0.00 0.15
RVBD 140920C00026000 C 09/20/14 26.0 0.00 0.25
RVBD 140920C00027000 C 09/20/14 27.0 0.00 0.32
RVBD 140920C00028000 C 09/20/14 28.0 0.00 0.32
RVBD 140920C00029000 C 09/20/14 29.0 0.00 0.30
RVBD 140920P00010000 P 09/20/14 10.0 0.00 0.25
RVBD 140920P00011000 P 09/20/14 11.0 0.00 0.49
RVBD 140920P00012000 P 09/20/14 12.0 0.00 0.25
RVBD 140920P00013000 P 09/20/14 13.0 0.00 0.25
RVBD 140920P00014000 P 09/20/14 14.0 0.00 0.25
RVBD 140920P00015000 P 09/20/14 15.0 0.00 0.25
RVBD 140920P00016000 P 09/20/14 16.0 0.11 0.36
RVBD 140920P00017000 P 09/20/14 17.0 0.36 0.55
RVBD 140920P00018000 P 09/20/14 18.0 0.77 1.01
RVBD 140920P00019000 P 09/20/14 19.0 1.33 1.61
RVBD 140920P00020000 P 09/20/14 20.0 2.09 2.46
RVBD 140920P00021000 P 09/20/14 21.0 1.91 4.35
RVBD 140920P00022000 P 09/20/14 22.0 2.50 5.60
RVBD 140920P00023000 P 09/20/14 23.0 3.35 6.65
RVBD 140920P00024000 P 09/20/14 24.0 4.30 7.70
RVBD 140920P00025000 P 09/20/14 25.0 5.30 8.70
RVBD 140920P00026000 P 09/20/14 26.0 5.70 10.30
RVBD 140920P00027000 P 09/20/14 27.0 6.70 11.40
RVBD 140920P00028000 P 09/20/14 28.0 7.65 12.25
RVBD 140920P00029000 P 09/20/14 29.0 8.65 13.25
RVBD 141220C00009000 C 12/20/14 9.0 6.95 11.40
RVBD 141220C00010000 C 12/20/14 10.0 5.75 10.40
RVBD 141220C00011000 C 12/20/14 11.0 4.80 9.45
RVBD 141220C00012000 C 12/20/14 12.0 3.95 8.45
RVBD 141220C00013000 C 12/20/14 13.0 3.05 7.40
RVBD 141220C00014000 C 12/20/14 14.0 2.99 5.55
RVBD 141220C00015000 C 12/20/14 15.0 3.15 3.55
RVBD 141220C00016000 C 12/20/14 16.0 1.62 3.65
RVBD 141220C00017000 C 12/20/14 17.0 1.76 2.07
RVBD 141220C00018000 C 12/20/14 18.0 1.25 1.57
RVBD 141220C00019000 C 12/20/14 19.0 0.84 1.14
RVBD 141220C00020000 C 12/20/14 20.0 0.48 0.81
RVBD 141220C00021000 C 12/20/14 21.0 0.35 0.59
RVBD 141220C00022000 C 12/20/14 22.0 0.20 0.44
RVBD 141220C00023000 C 12/20/14 23.0 0.08 0.33
RVBD 141220C00024000 C 12/20/14 24.0 0.02 0.27
RVBD 141220C00025000 C 12/20/14 25.0 0.00 0.33
RVBD 141220C00026000 C 12/20/14 26.0 0.00 0.28
RVBD 141220C00027000 C 12/20/14 27.0 0.00 0.25
RVBD 141220C00028000 C 12/20/14 28.0 0.00 0.25
RVBD 141220C00029000 C 12/20/14 29.0 0.00 0.25
RVBD 141220C00030000 C 12/20/14 30.0 0.00 0.25
RVBD 141220P00009000 P 12/20/14 9.0 0.00 0.25
RVBD 141220P00010000 P 12/20/14 10.0 0.00 0.71
RVBD 141220P00011000 P 12/20/14 11.0 0.00 0.25
RVBD 141220P00012000 P 12/20/14 12.0 0.00 0.25
RVBD 141220P00013000 P 12/20/14 13.0 0.04 0.28
RVBD 141220P00014000 P 12/20/14 14.0 0.13 0.38
RVBD 141220P00015000 P 12/20/14 15.0 0.26 0.50
RVBD 141220P00016000 P 12/20/14 16.0 0.44 0.70
RVBD 141220P00017000 P 12/20/14 17.0 0.78 0.97
RVBD 141220P00018000 P 12/20/14 18.0 1.18 1.47
RVBD 141220P00019000 P 12/20/14 19.0 1.78 2.10
RVBD 141220P00020000 P 12/20/14 20.0 2.29 2.83
RVBD 141220P00021000 P 12/20/14 21.0 3.20 3.70
RVBD 141220P00022000 P 12/20/14 22.0 4.05 4.50
RVBD 141220P00023000 P 12/20/14 23.0 3.90 5.40
RVBD 141220P00024000 P 12/20/14 24.0 5.00 6.65
RVBD 141220P00025000 P 12/20/14 25.0 4.85 9.15
RVBD 141220P00026000 P 12/20/14 26.0 5.95 10.25
RVBD 141220P00027000 P 12/20/14 27.0 6.95 11.40
RVBD 141220P00028000 P 12/20/14 28.0 7.85 12.35
RVBD 141220P00029000 P 12/20/14 29.0 8.65 12.00
RVBD 141220P00030000 P 12/20/14 30.0 9.65 14.35
RVBD 150117C00003000 C 01/17/15 3.0 12.85 17.40
RVBD 150117C00004000 C 01/17/15 4.0 11.70 16.35
RVBD 150117C00005000 C 01/17/15 5.0 10.70 15.25
RVBD 150117C00006000 C 01/17/15 6.0 9.85 14.40
RVBD 150117C00008000 C 01/17/15 8.0 7.70 12.20
RVBD 150117C00009000 C 01/17/15 9.0 6.75 11.20
RVBD 150117C00010000 C 01/17/15 10.0 6.10 10.45
RVBD 150117C00011000 C 01/17/15 11.0 5.00 9.45
RVBD 150117C00013000 C 01/17/15 13.0 3.85 6.60
RVBD 150117C00014000 C 01/17/15 14.0 4.05 4.55
RVBD 150117C00015000 C 01/17/15 15.0 2.05 4.50
RVBD 150117C00016000 C 01/17/15 16.0 2.45 2.93
RVBD 150117C00017000 C 01/17/15 17.0 1.79 2.23
RVBD 150117C00019000 C 01/17/15 19.0 0.82 1.20
RVBD 150117C00020000 C 01/17/15 20.0 0.66 0.87
RVBD 150117C00021000 C 01/17/15 21.0 0.35 0.64
RVBD 150117C00022000 C 01/17/15 22.0 0.27 0.45
RVBD 150117C00024000 C 01/17/15 24.0 0.05 0.29
RVBD 150117C00025000 C 01/17/15 25.0 0.00 0.25
RVBD 150117C00026000 C 01/17/15 26.0 0.00 0.25
RVBD 150117C00027000 C 01/17/15 27.0 0.00 0.25
RVBD 150117C00028000 C 01/17/15 28.0 0.00 0.26
RVBD 150117C00029000 C 01/17/15 29.0 0.00 0.26
RVBD 150117C00030000 C 01/17/15 30.0 0.00 0.26
RVBD 150117C00031000 C 01/17/15 31.0 0.00 0.26
RVBD 150117C00032000 C 01/17/15 32.0 0.00 0.26
RVBD 150117C00033000 C 01/17/15 33.0 0.00 0.26
RVBD 150117C00034000 C 01/17/15 34.0 0.00 0.26
RVBD 150117C00035000 C 01/17/15 35.0 0.00 0.26
RVBD 150117C00036000 C 01/17/15 36.0 0.00 0.58
RVBD 150117P00003000 P 01/17/15 3.0 0.00 0.04
RVBD 150117P00004000 P 01/17/15 4.0 0.00 0.04
RVBD 150117P00005000 P 01/17/15 5.0 0.00 0.06
RVBD 150117P00006000 P 01/17/15 6.0 0.00 0.17
RVBD 150117P00008000 P 01/17/15 8.0 0.00 0.26
RVBD 150117P00009000 P 01/17/15 9.0 0.00 0.26
RVBD 150117P00010000 P 01/17/15 10.0 0.00 0.26
RVBD 150117P00011000 P 01/17/15 11.0 0.00 0.25
RVBD 150117P00013000 P 01/17/15 13.0 0.08 0.32
RVBD 150117P00014000 P 01/17/15 14.0 0.15 0.40
RVBD 150117P00015000 P 01/17/15 15.0 0.35 0.55
RVBD 150117P00016000 P 01/17/15 16.0 0.54 0.80
RVBD 150117P00017000 P 01/17/15 17.0 0.80 1.05
RVBD 150117P00019000 P 01/17/15 19.0 1.77 2.16
RVBD 150117P00020000 P 01/17/15 20.0 2.51 2.92
RVBD 150117P00021000 P 01/17/15 21.0 3.20 3.70
RVBD 150117P00022000 P 01/17/15 22.0 3.00 4.55
RVBD 150117P00024000 P 01/17/15 24.0 5.05 6.70
RVBD 150117P00025000 P 01/17/15 25.0 4.75 9.40
RVBD 150117P00026000 P 01/17/15 26.0 5.75 10.30
RVBD 150117P00027000 P 01/17/15 27.0 6.80 11.25
RVBD 150117P00028000 P 01/17/15 28.0 7.70 12.40
RVBD 150117P00029000 P 01/17/15 29.0 8.65 13.30
RVBD 150117P00030000 P 01/17/15 30.0 9.70 14.40
RVBD 150117P00031000 P 01/17/15 31.0 10.80 15.40
RVBD 150117P00032000 P 01/17/15 32.0 11.80 16.40
RVBD 150117P00033000 P 01/17/15 33.0 12.65 15.95
RVBD 150117P00034000 P 01/17/15 34.0 13.85 18.40
RVBD 150117P00035000 P 01/17/15 35.0 14.85 19.40
RVBD 150117P00036000 P 01/17/15 36.0 15.65 20.35
RVBD 150320C00008000 C 03/20/15 8.0 7.90 12.40
RVBD 150320C00009000 C 03/20/15 9.0 6.75 11.40
RVBD 150320C00010000 C 03/20/15 10.0 5.90 10.45
RVBD 150320C00011000 C 03/20/15 11.0 4.90 9.50
RVBD 150320C00012000 C 03/20/15 12.0 3.90 8.50
RVBD 150320C00013000 C 03/20/15 13.0 3.90 6.65
RVBD 150320C00014000 C 03/20/15 14.0 4.10 4.95
RVBD 150320C00015000 C 03/20/15 15.0 2.27 5.00
RVBD 150320C00016000 C 03/20/15 16.0 2.31 3.15
RVBD 150320C00017000 C 03/20/15 17.0 1.76 2.47
RVBD 150320C00018000 C 03/20/15 18.0 1.09 1.90
RVBD 150320C00019000 C 03/20/15 19.0 0.64 1.47
RVBD 150320C00020000 C 03/20/15 20.0 0.32 1.10
RVBD 150320C00021000 C 03/20/15 21.0 0.18 0.86
RVBD 150320C00022000 C 03/20/15 22.0 0.36 0.65
RVBD 150320C00023000 C 03/20/15 23.0 0.23 0.49
RVBD 150320C00024000 C 03/20/15 24.0 0.12 0.39
RVBD 150320C00025000 C 03/20/15 25.0 0.02 0.37
RVBD 150320C00026000 C 03/20/15 26.0 0.00 0.32
RVBD 150320C00027000 C 03/20/15 27.0 0.00 0.25
RVBD 150320C00028000 C 03/20/15 28.0 0.00 0.25
RVBD 150320C00029000 C 03/20/15 29.0 0.00 0.25
RVBD 150320C00030000 C 03/20/15 30.0 0.00 0.25
RVBD 150320C00031000 C 03/20/15 31.0 0.00 0.25
RVBD 150320C00032000 C 03/20/15 32.0 0.00 0.25
RVBD 150320C00033000 C 03/20/15 33.0 0.00 0.25
RVBD 150320C00034000 C 03/20/15 34.0 0.00 0.25
RVBD 150320C00035000 C 03/20/15 35.0 0.00 0.25
RVBD 150320P00008000 P 03/20/15 8.0 0.00 0.25
RVBD 150320P00009000 P 03/20/15 9.0 0.00 0.25
RVBD 150320P00010000 P 03/20/15 10.0 0.00 0.25
RVBD 150320P00011000 P 03/20/15 11.0 0.00 0.25
RVBD 150320P00012000 P 03/20/15 12.0 0.06 0.32
RVBD 150320P00013000 P 03/20/15 13.0 0.14 0.41
RVBD 150320P00014000 P 03/20/15 14.0 0.27 0.53
RVBD 150320P00015000 P 03/20/15 15.0 0.42 0.71
RVBD 150320P00016000 P 03/20/15 16.0 0.59 1.01
RVBD 150320P00017000 P 03/20/15 17.0 0.97 1.81
RVBD 150320P00018000 P 03/20/15 18.0 1.36 1.86
RVBD 150320P00019000 P 03/20/15 19.0 1.82 2.48
RVBD 150320P00020000 P 03/20/15 20.0 2.46 3.20
RVBD 150320P00021000 P 03/20/15 21.0 3.05 3.95
RVBD 150320P00022000 P 03/20/15 22.0 3.85 4.80
RVBD 150320P00023000 P 03/20/15 23.0 4.90 5.65
RVBD 150320P00024000 P 03/20/15 24.0 5.45 6.95
RVBD 150320P00025000 P 03/20/15 25.0 5.85 8.55
RVBD 150320P00026000 P 03/20/15 26.0 7.20 9.00
RVBD 150320P00027000 P 03/20/15 27.0 6.75 11.35
RVBD 150320P00028000 P 03/20/15 28.0 7.70 12.20
RVBD 150320P00029000 P 03/20/15 29.0 8.70 13.40
RVBD 150320P00030000 P 03/20/15 30.0 9.70 14.40
RVBD 150320P00031000 P 03/20/15 31.0 10.70 15.40
RVBD 150320P00032000 P 03/20/15 32.0 11.70 16.30
RVBD 150320P00033000 P 03/20/15 33.0 12.90 17.35
RVBD 150320P00034000 P 03/20/15 34.0 13.65 18.40
RVBD 150320P00035000 P 03/20/15 35.0 14.65 19.40
RVBD 160115C00005000 C 01/15/16 5.0 10.70 15.45
RVBD 160115C00008000 C 01/15/16 8.0 7.70 12.50
RVBD 160115C00010000 C 01/15/16 10.0 6.00 10.65
RVBD 160115C00013000 C 01/15/16 13.0 4.10 6.10
RVBD 160115C00015000 C 01/15/16 15.0 3.40 4.55
RVBD 160115C00017000 C 01/15/16 17.0 2.58 4.50
RVBD 160115C00020000 C 01/15/16 20.0 1.00 1.99
RVBD 160115C00022000 C 01/15/16 22.0 0.85 1.90
RVBD 160115C00025000 C 01/15/16 25.0 0.47 0.81
RVBD 160115C00027000 C 01/15/16 27.0 0.00 0.60
RVBD 160115C00030000 C 01/15/16 30.0 0.00 0.50
RVBD 160115C00035000 C 01/15/16 35.0 0.00 0.62
RVBD 160115P00005000 P 01/15/16 5.0 0.00 0.24
RVBD 160115P00008000 P 01/15/16 8.0 0.00 0.67
RVBD 160115P00010000 P 01/15/16 10.0 0.00 0.97
RVBD 160115P00013000 P 01/15/16 13.0 0.00 0.80
RVBD 160115P00015000 P 01/15/16 15.0 0.90 1.33
RVBD 160115P00017000 P 01/15/16 17.0 1.69 3.10
RVBD 160115P00020000 P 01/15/16 20.0 2.40 4.05
RVBD 160115P00022000 P 01/15/16 22.0 4.65 6.50
RVBD 160115P00025000 P 01/15/16 25.0 6.00 7.95
RVBD 160115P00027000 P 01/15/16 27.0 7.90 9.75
RVBD 160115P00030000 P 01/15/16 30.0 11.05 12.90
RVBD 160115P00035000 P 01/15/16 35.0 14.70 19.40

OPRA data is delayed 15 minutes.