Quotes for RVBD - Yahoo! Finance

Riverbed Technology, Inc. (RVBD)

-NasdaqGS

15.00 0.16(1.06%) 25 May 1:30AM|After Hours : 15.00 0.00 (0.00%) 25 May 2:13AM

Options

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

Options Expiring Saturday 18 January 2014

Calls							Strike Price	Puts
Symbol	Last	Change	Bid	Ask	Volume	Open Int	Strike Price	Symbol	Last	Change	Bid	Ask	Volume	Open Int
RVBD140118C00003000	12.39	0.00	11.80	12.25	0	2	3.00	RVBD140118P00003000	N/A	0.00	N/A	0.03	0	0
RVBD140118C00007000	N/A	0.00	7.95	8.30	0	0	7.00	RVBD140118P00007000	0.07	0.00	0.07	0.09	24	174
RVBD140118C00008000	8.52	0.00	7.10	7.25	0	15	8.00	RVBD140118P00008000	0.11	0.00	0.12	0.15	4	939
RVBD140118C00009000	6.88	0.00	6.25	6.35	1	1	9.00	RVBD140118P00009000	0.23	0.00	0.23	0.26	9	121
RVBD140118C00010000	5.40	0.80	5.40	5.50	5	148	10.00	RVBD140118P00010000	0.31	0.00	0.38	0.41	66	484
RVBD140118C00011000	N/A	0.00	4.60	4.70	0	0	11.00	RVBD140118P00011000	0.56	0.00	0.59	0.62	10	1,010
RVBD140118C00012000	4.45	0.00	3.90	4.00	10	12	12.00	RVBD140118P00012000	0.81	0.00	0.87	0.91	20	20
RVBD140118C00013000	3.97	0.00	3.25	3.35	3	164	13.00	RVBD140118P00013000	0.93	0.00	1.22	1.27	103	732
RVBD140118C00014000	3.55	0.00	2.71	2.77	3	43	14.00	RVBD140118P00014000	1.70	0.10	1.66	1.70	10	59
RVBD140118C00015000	2.24	0.01	2.23	2.28	10	754	15.00	RVBD140118P00015000	2.25	0.46	2.18	2.22	4	1,518
RVBD140118C00016000	1.83	0.53	1.84	1.88	24	221	16.00	RVBD140118P00016000	2.32	0.00	2.78	2.83	2	16
RVBD140118C00017000	1.70	0.00	1.50	1.55	2	114	17.00	RVBD140118P00017000	N/A	0.00	3.40	3.50	0	0
RVBD140118C00018000	1.25	0.34	1.23	1.28	10	1,258	18.00	RVBD140118P00018000	3.44	0.00	4.15	4.25	3	700
RVBD140118C00019000	1.30	0.00	1.01	1.05	37	89	19.00	RVBD140118P00019000	N/A	0.00	4.90	5.00	0	0
RVBD140118C00020000	0.87	0.03	0.83	0.87	5	6,079	20.00	RVBD140118P00020000	5.77	0.27	5.75	5.85	5	2,809
RVBD140118C00021000	0.91	0.00	0.68	0.72	2	11	21.00	RVBD140118P00021000	N/A	0.00	6.60	6.70	0	0
RVBD140118C00022000	0.75	0.00	0.56	0.60	10	151	22.00	RVBD140118P00022000	N/A	0.00	7.45	7.60	0	0
RVBD140118C00023000	0.49	0.13	0.46	0.50	2	203	23.00	RVBD140118P00023000	8.21	0.00	8.35	8.50	0	254
RVBD140118C00025000	0.35	0.10	0.31	0.35	50	552	25.00	RVBD140118P00025000	9.25	0.00	10.20	10.35	2	224
RVBD140118C00026000	0.35	0.00	0.26	0.30	2	2	26.00	RVBD140118P00026000	N/A	0.00	11.15	11.30	0	0
RVBD140118C00027000	0.20	0.00	0.21	0.26	1	125	27.00	RVBD140118P00027000	12.52	0.00	12.10	12.25	0	29
RVBD140118C00028000	0.25	0.00	0.18	0.22	2	2	28.00	RVBD140118P00028000	N/A	0.00	13.10	13.30	0	0
RVBD140118C00030000	0.15	0.00	0.13	0.16	37	335	30.00	RVBD140118P00030000	15.14	0.00	14.95	15.25	3	81
RVBD140118C00032000	0.14	0.00	0.09	0.12	0	127	32.00	RVBD140118P00032000	17.49	0.00	16.90	17.20	0	22
RVBD140118C00035000	0.07	0.00	0.06	0.10	0	141	35.00	RVBD140118P00035000	20.00	0.00	19.85	20.15	0	53
RVBD140118C00037000	0.57	0.00	0.04	0.08	0	68	37.00	RVBD140118P00037000	N/A	0.00	21.85	22.15	0	0
RVBD140118C00040000	0.04	0.00	0.03	0.06	0	88	40.00	RVBD140118P00040000	18.00	0.00	24.85	25.15	0	0

Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.

Yahoo! India Finance

Search for share prices

Riverbed Technology, Inc. (RVBD)