Riverbed Technology Inc $18.86

up +0.10


17/4/2014 08:10 PM  |  NASDAQ : RVBD  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 18.86
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.10 (0.53 %)
Prev Close: 18.76
Open: 18.80
Bid: 18.86
Ask: 18.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RVBD Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: RVBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 RVBD1419D13 3.50 0.00 3.80 367.0 8.00 370.0 0.0 0
14.00 RVBD1419D14 2.99 0.00 3.15 367.0 6.55 347.0 0.0 0
15.00 RVBD1419D15 2.85 0.00 2.20 367.0 5.50 326.0 0.0 0
16.00 RVBD1419D16 2.29 0.00 1.29 373.0 3.40 313.0 0.0 0
17.00 RVBD1419D17 1.87 0.00 0.70 234.0 2.36 262.0 1.0 1
18.00 RVBD1419D18 0.85 0.18 0.61 471.0 1.35 521.0 150.0 158
19.00 RVBD1419D19 0.06 0.00 0.01 5.0 0.02 4.0 79.0 1,740
20.00 RVBD1419D20 0.01 0.00 0.01 120.0 0.04 83.0 30.0 2,082
21.00 RVBD1419D21 0.02 0.01 0.01 10.0 0.04 107.0 1.0 1,309
22.00 RVBD1419D22 0.04 0.03 0.01 4.0 0.04 84.0 5.0 2,376
23.00 RVBD1419D23 0.01 0.00 0.01 10.0 0.04 125.0 10.0 91
24.00 RVBD1419D24 0.38 0.34 0.03 11.0 0.04 161.0 6.0 6
25.00 RVBD1419D25 0.20 0.18 0.03 11.0 0.02 33.0 60.0 121
26.00 RVBD1419D26 0.04 0.00 0.02 11.0 0.04 159.0 0.0 0
27.00 RVBD1419D27 0.04 0.00 0.02 11.0 0.04 162.0 0.0 0
28.00 RVBD1419D28 0.04 0.00 0.02 11.0 0.04 159.0 0.0 0
29.00 RVBD1419D29 0.04 0.00 0.01 11.0 0.04 120.0 0.0 0

Put Options: RVBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 RVBD1419P13 0.01 -0.03 0.03 2.0 0.04 161.0 2.0 12
14.00 RVBD1419P14 0.03 -0.01 0.00 0.0 0.04 120.0 5.0 5
15.00 RVBD1419P15 0.05 0.01 0.01 10.0 0.04 113.0 8.0 29
16.00 RVBD1419P16 0.08 0.03 0.02 1.0 0.04 118.0 11.0 57
17.00 RVBD1419P17 0.10 0.00 0.03 2.0 0.04 160.0 20.0 276
18.00 RVBD1419P18 0.04 0.03 0.01 20.0 0.04 96.0 32.0 213
19.00 RVBD1419P19 0.07 -0.09 0.07 75.0 0.20 52.0 256.0 1,968
20.00 RVBD1419P20 1.05 -0.05 0.92 255.0 1.24 32.0 22.0 4,186
21.00 RVBD1419P21 2.09 -0.06 1.65 461.0 2.24 233.0 3.0 417
22.00 RVBD1419P22 1.74 -1.11 1.45 331.0 3.45 300.0 2.0 2
23.00 RVBD1419P23 1.76 -1.18 2.45 373.0 5.90 373.0 1.0 1
24.00 RVBD1419P24 3.00 0.00 3.05 232.0 7.20 361.0 0.0 0
25.00 RVBD1419P25 3.75 0.00 4.00 332.0 8.20 321.0 0.0 0
26.00 RVBD1419P26 5.00 0.00 5.00 255.0 9.20 245.0 0.0 0
27.00 RVBD1419P27 6.00 0.00 6.00 255.0 10.20 245.0 0.0 0
28.00 RVBD1419P28 7.00 0.00 7.00 350.0 11.20 245.0 0.0 0
29.00 RVBD1419P29 7.75 0.00 8.00 255.0 12.20 237.0 0.0 0
Trading Center