RIVERBED TECHNOLOGY $15.16

down -0.33


23/5/2013 04:23 PM  |  NASDAQ : RVBD  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Last Trade: 15.16
Trade Time: May 23 4:00 PM Eastern Daylight Time
Change: -0.33 (-2.12 %)
Prev Close: 15.49
Open: 15.37
Bid: 15.12
Ask: 15.19
12 Mo. Price Change : -9% - RVBD has underperformed the S&P 500 by 35%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: RVBD

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 RVBD1318E7 0.00 0.00 7.60 123 11.00 10 0 0
8.00 RVBD1318E8 0.00 0.00 6.60 32 10.00 10 0 0
9.00 RVBD1318E9 0.00 0.00 5.45 244 9.00 288 0 0
10.00 RVBD1318E10 0.00 0.00 4.70 739 8.00 646 0 0
11.00 RVBD1318E11 4.00 0.00 3.70 750 7.00 10 0 0
12.00 RVBD1318E12 2.92 0.00 4.20 420 4.30 210 0 0
13.00 RVBD1318E13 2.89 0.00 3.20 177 3.30 244 0 0
14.00 RVBD1318E14 2.10 0.00 2.21 28 2.28 46 0 0
15.00 RVBD1318E15 1.23 0.00 1.25 2 1.28 110 0 0
16.00 RVBD1318E16 0.25 0.00 0.22 53 0.26 60 0 0
17.00 RVBD1318E17 0.01 0.00 0.00 0 0.02 54 0 1,953
18.00 RVBD1318E18 0.01 0.00 0.00 0 0.02 74 0 967
19.00 RVBD1318E19 0.01 0.00 0.00 0 0.02 91 0 267
20.00 RVBD1318E20 0.01 0.00 0.00 0 0.02 80 0 668
21.00 RVBD1318E21 0.01 0.00 0.00 0 0.03 121 0 35
22.00 RVBD1318E22 0.03 0.00 0.00 0 0.03 193 0 5
23.00 RVBD1318E23 0.00 0.00 0.00 0 0.03 181 0 0
24.00 RVBD1318E24 0.00 0.00 0.00 0 0.03 212 0 0
25.00 RVBD1318E25 0.00 0.00 0.00 0 0.03 204 0 0

Put Options: RVBD

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 RVBD1318Q7 0.00 0.00 0.00 0 0.03 135 0 0
8.00 RVBD1318Q8 0.01 0.00 0.00 0 0.02 192 0 11
9.00 RVBD1318Q9 0.01 0.00 0.00 0 0.02 249 0 6
10.00 RVBD1318Q10 0.07 0.00 0.00 0 0.02 206 0 140
11.00 RVBD1318Q11 0.01 0.00 0.00 0 0.02 84 0 388
12.00 RVBD1318Q12 0.01 0.00 0.00 0 0.02 79 0 1,713
13.00 RVBD1318Q13 0.02 0.00 0.00 0 0.02 95 0 1,364
14.00 RVBD1318Q14 0.01 0.00 0.00 0 0.01 610 0 5,595
15.00 RVBD1318Q15 0.01 0.00 0.00 0 0.02 80 0 3,337
16.00 RVBD1318Q16 0.02 0.00 0.00 0 0.01 4 0 390
17.00 RVBD1318Q17 0.88 0.00 0.74 24 0.80 44 0 0
18.00 RVBD1318Q18 1.70 0.00 1.73 57 1.80 28 0 0
19.00 RVBD1318Q19 4.23 0.00 2.74 24 2.80 411 0 0
20.00 RVBD1318Q20 3.91 0.00 3.70 517 3.80 28 0 0
21.00 RVBD1318Q21 0.00 0.00 4.40 222 5.05 165 0 0
22.00 RVBD1318Q22 5.60 0.00 5.70 238 5.80 157 0 0
23.00 RVBD1318Q23 0.00 0.00 5.05 303 8.45 109 0 0
24.00 RVBD1318Q24 0.00 0.00 6.00 10 9.50 203 0 0
25.00 RVBD1318Q25 0.00 0.00 7.00 10 10.40 123 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center