$17.83 +0.23 (1.31%) Riverbed Technology Inc - NASDAQ

Oct. 21, 2014 | 10:26 AM
Last Trade: 17.83
Trade Time: Oct 21 10:26 AM Eastern Daylight Time
Change: +0.23 (1.31%)
Prev Close: 17.60
Open: 17.69
Bid: 17.82
Ask: 17.83
Options:

Call Options: RVBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 RVBD1422K11 5.25 0.00 4.80 217.0 8.35 282.0 0.0 0
12.00 RVBD1422K12 3.20 0.00 3.85 136.0 7.60 134.0 0.0 0
13.00 RVBD1422K13 2.84 0.00 2.87 259.0 7.00 261.0 0.0 0
14.00 RVBD1422K14 2.02 0.00 1.70 374.0 5.60 356.0 0.0 0
15.00 RVBD1422K15 1.90 0.00 1.59 413.0 4.10 413.0 0.0 0
16.00 RVBD1422K16 2.00 0.50 0.84 965.0 3.10 913.0 144.0 134
17.00 RVBD1422K17 1.52 0.67 0.30 1035.0 2.19 1164.0 40.0 40
18.00 RVBD1422K18 0.50 0.00 0.05 1177.0 0.92 1326.0 1.0 88
19.00 RVBD1422K19 0.25 0.00 0.05 1083.0 0.40 30.0 7.0 75
20.00 RVBD1422K20 0.20 0.00 0.05 36.0 0.35 1095.0 10.0 169
21.00 RVBD1422K21 0.25 0.10 0.01 10.0 0.10 30.0 6.0 58
22.00 RVBD1422K22 0.05 0.00 0.01 1.0 0.05 4.0 0.0 0
23.00 RVBD1422K23 0.42 0.00 0.02 1.0 0.50 408.0 0.0 0
24.00 RVBD1422K24 0.41 0.00 0.03 1.0 0.50 291.0 0.0 0
25.00 RVBD1422K25 0.41 0.00 0.00 0.0 0.50 296.0 0.0 0
26.00 RVBD1422K26 0.41 0.00 0.00 0.0 0.50 298.0 0.0 0
27.00 RVBD1422K27 0.41 0.00 0.00 0.0 0.50 362.0 0.0 0

Put Options: RVBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 RVBD1422W11 0.43 0.00 0.00 0.0 0.46 1.0 0.0 0
12.00 RVBD1422W12 0.45 0.00 0.00 0.0 0.50 390.0 0.0 0
13.00 RVBD1422W13 0.49 0.00 0.00 0.0 0.50 417.0 0.0 0
14.00 RVBD1422W14 0.50 0.00 0.00 0.0 0.50 509.0 0.0 0
15.00 RVBD1422W15 0.50 0.00 0.01 1.0 0.50 505.0 0.0 0
16.00 RVBD1422W16 0.20 0.10 0.02 1065.0 0.52 1414.0 10.0 10
17.00 RVBD1422W17 0.65 0.00 0.05 34.0 0.81 1130.0 16.0 50
18.00 RVBD1422W18 0.75 -0.10 0.08 1098.0 1.27 1044.0 5.0 78
19.00 RVBD1422W19 1.83 0.37 0.58 849.0 2.75 884.0 9.0 1,031
20.00 RVBD1422W20 2.01 0.00 1.29 689.0 3.65 679.0 0.0 0
21.00 RVBD1422W21 2.45 0.00 2.15 393.0 4.60 432.0 0.0 0
22.00 RVBD1422W22 3.20 0.00 2.45 370.0 6.20 363.0 0.0 0
23.00 RVBD1422W23 4.05 0.00 3.30 349.0 7.60 374.0 0.0 0
24.00 RVBD1422W24 5.20 0.00 4.10 85.0 8.20 82.0 0.0 0
25.00 RVBD1422W25 5.70 0.00 5.10 108.0 9.40 76.0 0.0 0
26.00 RVBD1422W26 6.60 0.00 6.10 74.0 10.60 74.0 0.0 0
27.00 RVBD1422W27 8.30 0.00 7.50 232.0 11.15 233.0 0.0 0