RVBD Options | Riverbed Technology, Inc. Stock

BSE

0.15% NSE

0.28%

Riverbed Technology, Inc. (RVBD)

-NasdaqGS

14.94 0.22(1.45%) 11:44PM - Nasdaq Real Time Price

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 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
3.00	RVBD140118C00003000	12.39	0.00	11.90	12.25	0	2
8.00	RVBD140118C00008000	8.52	0.00	7.10	7.35	0	15
9.00	RVBD140118C00009000	6.88	0.00	6.20	6.30	1	1
10.00	RVBD140118C00010000	6.20	0.00	5.35	5.45	1	148
12.00	RVBD140118C00012000	4.45	0.00	3.85	3.95	10	12
13.00	RVBD140118C00013000	3.97	0.00	3.20	3.30	3	164
14.00	RVBD140118C00014000	3.55	0.00	2.69	2.75	3	43
15.00	RVBD140118C00015000	2.22	0.03	2.22	2.26	3	754
16.00	RVBD140118C00016000	2.36	0.00	1.83	1.87	2	221
17.00	RVBD140118C00017000	1.70	0.00	1.50	1.54	2	114
18.00	RVBD140118C00018000	1.25	0.34	1.23	1.27	10	1,258
19.00	RVBD140118C00019000	1.30	0.00	1.01	1.05	37	89
20.00	RVBD140118C00020000	0.87	0.03	0.83	0.87	5	6,079
21.00	RVBD140118C00021000	0.91	0.00	0.68	0.72	2	11
22.00	RVBD140118C00022000	0.75	0.00	0.55	0.60	10	151
23.00	RVBD140118C00023000	0.49	0.13	0.46	0.50	2	203
25.00	RVBD140118C00025000	0.35	0.10	0.31	0.35	50	552
26.00	RVBD140118C00026000	0.35	0.00	0.26	0.30	2	2
27.00	RVBD140118C00027000	0.20	0.00	0.21	0.26	1	125
28.00	RVBD140118C00028000	0.25	0.00	0.18	0.22	2	2
30.00	RVBD140118C00030000	0.15	0.00	0.13	0.17	37	335
32.00	RVBD140118C00032000	0.14	0.00	0.09	0.12	0	127
35.00	RVBD140118C00035000	0.07	0.00	0.07	0.10	0	141
37.00	RVBD140118C00037000	0.57	0.00	0.04	0.08	0	68
40.00	RVBD140118C00040000	0.04	0.00	0.03	0.06	0	88

Put Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
7.00	RVBD140118P00007000	0.07	0.00	0.07	0.10	24	174
8.00	RVBD140118P00008000	0.11	0.00	0.13	0.16	4	939
9.00	RVBD140118P00009000	0.23	0.00	0.23	0.26	9	121
10.00	RVBD140118P00010000	0.31	0.00	0.37	0.41	66	484
11.00	RVBD140118P00011000	0.56	0.00	0.59	0.62	10	1,010
12.00	RVBD140118P00012000	0.81	0.00	0.87	0.91	20	20
13.00	RVBD140118P00013000	0.93	0.00	1.23	1.27	103	732
14.00	RVBD140118P00014000	1.60	0.00	1.68	1.72	30	59
15.00	RVBD140118P00015000	2.25	0.46	2.20	2.23	4	1,518
16.00	RVBD140118P00016000	2.32	0.00	2.80	2.85	2	16
18.00	RVBD140118P00018000	3.44	0.00	4.15	4.25	3	700
20.00	RVBD140118P00020000	5.77	0.27	5.75	5.85	5	2,809
23.00	RVBD140118P00023000	8.21	0.00	8.40	8.50	0	254
25.00	RVBD140118P00025000	9.25	0.00	10.25	10.35	2	224
27.00	RVBD140118P00027000	12.52	0.00	12.15	12.25	0	29
30.00	RVBD140118P00030000	15.14	0.00	14.95	15.20	3	81
32.00	RVBD140118P00032000	17.49	0.00	16.90	17.20	0	22
35.00	RVBD140118P00035000	20.00	0.00	19.85	20.15	0	53

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)