$18.97 -0.35 (-1.81%) Riverbed Technology Inc - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 18.97
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.35 (-1.81%)
Prev Close: 19.32
Open: 19.32
Bid: 18.97
Ask: 18.98
Options:

Call Options: RVBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RVBD1420I9 10.00 0.00 9.85 17.0 10.30 197.0 0.0 0
10.00 RVBD1420I10 9.00 0.00 8.85 17.0 9.30 75.0 0.0 0
11.00 RVBD1420I11 8.00 0.00 7.75 17.0 8.30 75.0 0.0 0
12.00 RVBD1420I12 6.90 -0.20 6.85 183.0 7.30 168.0 34.0 64
13.00 RVBD1420I13 6.10 0.00 5.85 161.0 6.30 149.0 0.0 0
14.00 RVBD1420I14 5.15 0.05 4.85 196.0 5.30 178.0 1.0 1
15.00 RVBD1420I15 4.00 -0.10 3.85 415.0 4.30 360.0 220.0 1,650
16.00 RVBD1420I16 3.19 0.09 2.86 231.0 3.30 187.0 2.0 23
17.00 RVBD1420I17 1.82 -0.29 1.87 545.0 2.27 523.0 15.0 122
18.00 RVBD1420I18 1.49 0.20 0.97 122.0 1.28 416.0 25.0 270
19.00 RVBD1420I19 0.30 -0.10 0.18 23.0 0.26 203.0 15.0 2,648
20.00 RVBD1420I20 0.06 0.01 0.02 14.0 0.12 483.0 24.0 967
21.00 RVBD1420I21 0.04 0.00 0.01 1.0 0.04 1.0 103.0 9,577
22.00 RVBD1420I22 0.05 0.00 0.05 6.0 0.19 687.0 10.0 285
23.00 RVBD1420I23 0.14 0.00 0.01 168.0 0.17 265.0 20.0 75
24.00 RVBD1420I24 0.20 0.15 0.02 10.0 0.05 129.0 4.0 21
25.00 RVBD1420I25 0.01 0.00 0.01 10.0 0.01 10.0 13.0 1,442
26.00 RVBD1420I26 0.55 0.51 0.01 11.0 0.04 87.0 3.0 3
27.00 RVBD1420I27 0.04 0.00 0.01 11.0 0.04 91.0 0.0 0
28.00 RVBD1420I28 0.04 0.00 0.02 10.0 0.04 69.0 0.0 0
29.00 RVBD1420I29 0.04 0.00 0.00 0.0 0.04 69.0 0.0 0
30.00 RVBD1420I30 0.04 0.00 0.00 0.0 0.04 69.0 0.0 0
31.00 RVBD1420I31 0.04 0.00 0.00 0.0 0.04 69.0 0.0 0

Put Options: RVBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RVBD1420U9 0.04 0.00 0.00 0.0 0.04 58.0 0.0 0
10.00 RVBD1420U10 0.04 0.00 0.00 0.0 0.08 22.0 0.0 0
11.00 RVBD1420U11 0.04 0.00 0.00 0.0 0.07 10.0 0.0 0
12.00 RVBD1420U12 0.06 0.02 0.02 11.0 0.10 77.0 5.0 13
13.00 RVBD1420U13 0.05 0.01 0.03 11.0 0.10 77.0 21.0 32
14.00 RVBD1420U14 0.20 0.16 0.06 11.0 0.13 15.0 40.0 40
15.00 RVBD1420U15 0.07 0.01 0.11 10.0 0.06 130.0 10.0 93
16.00 RVBD1420U16 0.05 -0.12 0.04 13.0 0.16 411.0 20.0 30
17.00 RVBD1420U17 0.03 -0.02 0.04 75.0 0.05 147.0 1.0 372
18.00 RVBD1420U18 0.05 -0.01 0.05 18.0 0.12 4.0 61.0 2,001
19.00 RVBD1420U19 0.25 0.13 0.14 959.0 0.28 195.0 12.0 1,295
20.00 RVBD1420U20 0.97 0.39 0.55 726.0 1.19 302.0 10.0 297
21.00 RVBD1420U21 1.89 0.36 1.51 561.0 2.15 362.0 8.0 137
22.00 RVBD1420U22 1.72 -0.80 2.35 295.0 3.15 189.0 10.0 21
23.00 RVBD1420U23 4.28 0.78 3.35 212.0 4.15 157.0 34.0 44
24.00 RVBD1420U24 5.85 1.35 4.35 1.0 5.10 1.0 306.0 70
25.00 RVBD1420U25 3.55 -1.95 5.25 210.0 6.15 146.0 2.0 2
26.00 RVBD1420U26 6.50 0.00 6.25 211.0 7.15 146.0 0.0 0
27.00 RVBD1420U27 7.45 0.00 7.15 192.0 8.15 125.0 0.0 0
28.00 RVBD1420U28 8.40 0.00 8.15 10.0 9.20 20.0 0.0 0
29.00 RVBD1420U29 9.40 0.00 9.25 226.0 10.25 87.0 0.0 0
30.00 RVBD1420U30 10.40 0.00 10.35 183.0 11.20 20.0 0.0 0
31.00 RVBD1420U31 11.40 0.00 11.35 172.0 12.25 87.0 0.0 0