$19.09 -0.08 (-0.39%) Riverbed Technology Inc - NASDAQ

Oct. 30, 2014 | 02:00 PM
Last Trade: 19.09
Trade Time: Oct 30 02:00 PM Eastern Daylight Time
Change: -0.08 (-0.39%)
Prev Close: 19.17
Open: 19.09
Bid: 19.09
Ask: 19.10
Options:

Call Options: RVBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 RVBD1422K11 6.20 0.00 5.75 48.0 10.30 48.0 0.0 0
12.00 RVBD1422K12 4.80 0.00 4.70 86.0 9.30 90.0 0.0 0
13.00 RVBD1422K13 3.80 0.00 3.70 11.0 8.40 11.0 0.0 0
14.00 RVBD1422K14 2.97 0.00 2.70 11.0 7.55 11.0 0.0 0
15.00 RVBD1422K15 2.69 0.00 1.65 21.0 6.35 11.0 0.0 0
16.00 RVBD1422K16 2.00 -0.05 2.72 80.0 5.00 90.0 144.0 123
17.00 RVBD1422K17 1.52 0.07 1.28 223.0 2.94 135.0 40.0 40
18.00 RVBD1422K18 1.17 0.22 0.41 159.0 2.02 10.0 27.0 119
19.00 RVBD1422K19 0.55 0.34 0.01 2144.0 1.10 960.0 111.0 533
20.00 RVBD1422K20 0.20 0.17 0.05 1.0 0.30 5.0 3.0 847
21.00 RVBD1422K21 0.14 -0.01 0.04 1.0 0.18 10.0 5.0 179
22.00 RVBD1422K22 0.05 0.00 0.02 1.0 0.50 245.0 40.0 44
23.00 RVBD1422K23 0.50 0.00 0.02 1.0 0.50 230.0 0.0 0
24.00 RVBD1422K24 0.50 0.00 0.03 1.0 0.50 200.0 0.0 0
25.00 RVBD1422K25 0.50 0.00 0.00 0.0 0.50 200.0 0.0 0
26.00 RVBD1422K26 0.50 0.00 0.00 0.0 0.51 200.0 0.0 0
27.00 RVBD1422K27 0.43 0.00 0.00 0.0 0.42 220.0 0.0 0

Put Options: RVBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 RVBD1422W11 0.09 0.00 0.00 0.0 0.08 1.0 0.0 0
12.00 RVBD1422W12 0.24 0.00 0.00 0.0 0.20 11.0 0.0 0
13.00 RVBD1422W13 0.45 0.00 0.00 0.0 0.45 271.0 0.0 0
14.00 RVBD1422W14 0.50 0.00 0.00 0.0 0.49 21.0 0.0 0
15.00 RVBD1422W15 0.50 0.00 0.05 73.0 0.55 500.0 0.0 0
16.00 RVBD1422W16 0.05 -0.45 0.01 27.0 0.50 597.0 10.0 20
17.00 RVBD1422W17 0.10 -0.10 0.05 74.0 0.20 3.0 5.0 70
18.00 RVBD1422W18 0.35 0.03 0.08 549.0 0.25 20.0 3.0 145
19.00 RVBD1422W19 1.28 1.23 0.28 1.0 1.24 26.0 1.0 1,032
20.00 RVBD1422W20 0.51 0.00 0.44 990.0 2.01 93.0 0.0 0
21.00 RVBD1422W21 1.21 0.00 1.30 163.0 2.87 173.0 0.0 0
22.00 RVBD1422W22 1.89 0.00 0.98 869.0 5.35 269.0 0.0 0
23.00 RVBD1422W23 2.66 0.00 2.45 464.0 6.25 209.0 0.0 0
24.00 RVBD1422W24 2.85 0.00 2.70 507.0 7.25 199.0 0.0 0
25.00 RVBD1422W25 3.70 0.00 3.75 415.0 8.20 133.0 0.0 0
26.00 RVBD1422W26 4.70 0.00 4.70 133.0 9.20 103.0 0.0 0
27.00 RVBD1422W27 7.25 0.00 5.75 371.0 10.30 183.0 0.0 0