Riverbed Technology Inc $18.18

down -0.13


29/7/2014 04:00 PM  |  NASDAQ : RVBD  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 18.18
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.71 %)
Prev Close: 18.31
Open: 18.38
Bid: 18.18
Ask: 18.19
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RVBD Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: RVBD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 RVBD1416H10 7.95 0.00 6.15 416.0 8.75 338.0 0.0 0
11.00 RVBD1416H11 7.20 0.00 7.00 254.0 7.90 378.0 0.0 0
12.00 RVBD1416H12 6.20 0.00 6.00 254.0 6.90 378.0 0.0 0
13.00 RVBD1416H13 5.15 0.00 5.00 114.0 6.10 395.0 0.0 0
14.00 RVBD1416H14 4.25 0.00 3.90 322.0 5.00 409.0 0.0 0
15.00 RVBD1416H15 3.25 0.00 3.00 256.0 3.70 323.0 0.0 0
16.00 RVBD1416H16 2.27 0.00 2.00 230.0 2.72 334.0 0.0 0
17.00 RVBD1416H17 1.12 0.00 1.25 168.0 1.70 748.0 0.0 0
18.00 RVBD1416H18 0.71 0.01 0.53 435.0 0.70 316.0 74.0 477
19.00 RVBD1416H19 0.22 -0.03 0.16 75.0 0.22 41.0 111.0 842
20.00 RVBD1416H20 0.15 0.09 0.05 100.0 0.20 1179.0 344.0 749
21.00 RVBD1416H21 0.05 -0.07 0.05 1.0 0.15 547.0 1.0 328
22.00 RVBD1416H22 0.03 -0.02 0.02 196.0 0.20 975.0 4.0 165
23.00 RVBD1416H23 0.15 -0.10 0.03 10.0 0.18 867.0 10.0 10
24.00 RVBD1416H24 0.10 -0.15 0.01 10.0 0.17 902.0 103.0 103
25.00 RVBD1416H25 0.25 0.00 0.01 111.0 0.15 853.0 0.0 0
26.00 RVBD1416H26 0.23 0.00 0.00 0.0 0.15 385.0 0.0 0
27.00 RVBD1416H27 0.25 0.00 0.00 0.0 0.15 251.0 0.0 0
28.00 RVBD1416H28 0.20 0.00 0.00 0.0 0.15 251.0 0.0 0
29.00 RVBD1416H29 0.14 0.00 0.00 0.0 0.12 316.0 0.0 0

Put Options: RVBD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 RVBD1416T10 0.04 0.00 0.00 0.0 0.04 60.0 0.0 0
11.00 RVBD1416T11 0.05 0.00 0.00 0.0 0.04 89.0 0.0 0
12.00 RVBD1416T12 0.16 0.00 0.00 0.0 0.14 240.0 0.0 0
13.00 RVBD1416T13 0.24 0.00 0.00 0.0 0.16 237.0 0.0 0
14.00 RVBD1416T14 0.25 0.00 0.00 0.0 0.16 283.0 0.0 0
15.00 RVBD1416T15 0.25 0.00 0.01 38.0 0.18 624.0 0.0 0
16.00 RVBD1416T16 0.15 0.00 0.07 13.0 0.20 517.0 40.0 69
17.00 RVBD1416T17 0.16 0.00 0.01 1145.0 0.15 331.0 10.0 321
18.00 RVBD1416T18 0.34 -0.04 0.29 705.0 0.37 10.0 41.0 825
19.00 RVBD1416T19 0.88 0.00 0.73 744.0 1.04 90.0 55.0 1,347
20.00 RVBD1416T20 1.50 0.00 1.51 543.0 1.90 123.0 2.0 167
21.00 RVBD1416T21 3.00 0.47 2.29 333.0 2.95 199.0 4.0 29
22.00 RVBD1416T22 1.63 -1.25 3.05 333.0 3.90 179.0 10.0 20
23.00 RVBD1416T23 4.50 0.00 4.10 391.0 5.15 251.0 0.0 0
24.00 RVBD1416T24 5.45 0.00 5.05 393.0 6.05 234.0 0.0 0
25.00 RVBD1416T25 6.45 0.00 5.55 369.0 7.35 354.0 0.0 0
26.00 RVBD1416T26 7.45 0.00 5.40 1.0 9.90 10.0 0.0 0
27.00 RVBD1416T27 7.05 0.00 6.35 11.0 10.85 1.0 0.0 0
28.00 RVBD1416T28 9.45 0.00 7.40 39.0 11.85 176.0 0.0 0
29.00 RVBD1416T29 9.95 0.00 8.95 253.0 11.00 72.0 0.0 0
Trading Center