RVBD Options | Riverbed Technology, Inc. Stock

BSE

1.93% NSE

2.09%

Riverbed Technology, Inc. (RVBD)

-NasdaqGS

15.49 23 May 1:30AM

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 2013 | Jul 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Saturday 22 June 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
10.00	RVBD130622C00010000	5.45	0.00	N/A	N/A	25	21
12.00	RVBD130622C00012000	3.95	0.00	N/A	N/A	20	67
13.00	RVBD130622C00013000	3.01	0.09	N/A	N/A	2	124
14.00	RVBD130622C00014000	2.06	0.35	N/A	N/A	5	521
15.00	RVBD130622C00015000	1.27	0.02	N/A	N/A	2	4,308
16.00	RVBD130622C00016000	0.34	0.24	N/A	N/A	652	9,636
17.00	RVBD130622C00017000	0.14	0.10	N/A	N/A	303	3,767
18.00	RVBD130622C00018000	0.10	0.00	N/A	N/A	42	1,049
19.00	RVBD130622C00019000	0.04	0.00	N/A	N/A	10	576
20.00	RVBD130622C00020000	0.06	0.00	N/A	N/A	550	1,554
21.00	RVBD130622C00021000	0.12	0.00	N/A	N/A	0	297
22.00	RVBD130622C00022000	0.02	0.00	N/A	N/A	3	555
23.00	RVBD130622C00023000	0.14	0.00	N/A	N/A	0	116
24.00	RVBD130622C00024000	0.05	0.00	N/A	N/A	4	235
25.00	RVBD130622C00025000	0.04	0.00	N/A	N/A	0	530
26.00	RVBD130622C00026000	0.02	0.00	N/A	N/A	0	90
27.00	RVBD130622C00027000	0.01	0.00	N/A	N/A	2	61
28.00	RVBD130622C00028000	0.02	0.00	N/A	N/A	0	125
29.00	RVBD130622C00029000	0.05	0.00	N/A	N/A	0	35
30.00	RVBD130622C00030000	0.04	0.00	N/A	N/A	0	409
31.00	RVBD130622C00031000	0.39	0.00	N/A	N/A	0	10
32.00	RVBD130622C00032000	0.25	0.00	N/A	N/A	0	15
33.00	RVBD130622C00033000	0.34	0.00	N/A	N/A	0	20
34.00	RVBD130622C00034000	0.30	0.00	N/A	N/A	0	15
35.00	RVBD130622C00035000	0.13	0.00	N/A	N/A	0	10

Put Options

Expire at close Saturday 22 June 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
8.00	RVBD130622P00008000	0.22	0.00	N/A	N/A	0	10
9.00	RVBD130622P00009000	0.12	0.00	N/A	N/A	0	25
10.00	RVBD130622P00010000	0.01	0.00	N/A	N/A	20	74
11.00	RVBD130622P00011000	0.03	0.00	N/A	N/A	10	718
12.00	RVBD130622P00012000	0.02	0.00	N/A	N/A	10	827
13.00	RVBD130622P00013000	0.03	0.00	N/A	N/A	9	818
14.00	RVBD130622P00014000	0.11	0.03	N/A	N/A	21	2,471
15.00	RVBD130622P00015000	0.35	0.11	N/A	N/A	253	2,637
16.00	RVBD130622P00016000	0.86	0.27	N/A	N/A	245	2,431
17.00	RVBD130622P00017000	1.23	0.01	N/A	N/A	4	913
18.00	RVBD130622P00018000	1.89	0.00	N/A	N/A	662	752
19.00	RVBD130622P00019000	3.10	0.00	N/A	N/A	1	116
20.00	RVBD130622P00020000	3.70	0.00	N/A	N/A	16	271
21.00	RVBD130622P00021000	5.40	0.00	N/A	N/A	0	258
22.00	RVBD130622P00022000	6.96	0.00	N/A	N/A	0	171
23.00	RVBD130622P00023000	7.40	0.00	N/A	N/A	0	48
24.00	RVBD130622P00024000	8.05	0.00	N/A	N/A	0	62
25.00	RVBD130622P00025000	9.46	0.22	N/A	N/A	3	50
26.00	RVBD130622P00026000	7.20	0.00	N/A	N/A	0	17
27.00	RVBD130622P00027000	11.65	0.00	N/A	N/A	0	10
28.00	RVBD130622P00028000	11.88	0.00	N/A	N/A	0	1
29.00	RVBD130622P00029000	12.90	0.00	N/A	N/A	0	35

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RVBD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Riverbed Technology, Inc. (RVBD)