RVBD Options | Riverbed Technology, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Riverbed Technology, Inc. (RVBD)

-NasdaqGS

15.00 0.16(1.06%) May 24, 4:00PM EDT|After Hours : 15.00 0.00 (0.00%) May 24, 4:43PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Friday, June 21, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
10.00	RVBD130622C00010000	5.45	0.00	4.90	5.15	25	21
12.00	RVBD130622C00012000	3.95	0.00	3.00	3.05	20	67
13.00	RVBD130622C00013000	1.99	1.02	2.03	2.07	20	124
14.00	RVBD130622C00014000	1.13	0.32	1.16	1.19	21	521
15.00	RVBD130622C00015000	0.50	0.22	0.52	0.55	118	4,396
16.00	RVBD130622C00016000	0.21	0.06	0.20	0.22	243	9,469
17.00	RVBD130622C00017000	0.09	0.02	0.08	0.09	73	3,718
18.00	RVBD130622C00018000	0.05	0.05	0.03	0.05	48	1,049
19.00	RVBD130622C00019000	0.03	0.01	0.02	0.04	2	576
20.00	RVBD130622C00020000	0.06	0.00	N/A	0.05	550	1,554
21.00	RVBD130622C00021000	0.12	0.00	N/A	0.05	0	297
22.00	RVBD130622C00022000	0.02	0.00	N/A	0.07	3	555
23.00	RVBD130622C00023000	0.14	0.00	N/A	0.07	0	116
24.00	RVBD130622C00024000	0.05	0.00	N/A	0.08	4	235
25.00	RVBD130622C00025000	0.04	0.00	N/A	0.04	0	530
26.00	RVBD130622C00026000	0.02	0.00	N/A	0.03	0	90
27.00	RVBD130622C00027000	0.01	0.00	N/A	0.03	2	61
28.00	RVBD130622C00028000	0.02	0.00	N/A	0.03	0	125
29.00	RVBD130622C00029000	0.05	0.00	N/A	0.03	0	35
30.00	RVBD130622C00030000	0.04	0.00	N/A	0.03	0	409
31.00	RVBD130622C00031000	0.39	0.00	N/A	0.03	0	10
32.00	RVBD130622C00032000	0.25	0.00	N/A	0.03	0	15
33.00	RVBD130622C00033000	0.34	0.00	N/A	0.03	0	20
34.00	RVBD130622C00034000	0.30	0.00	N/A	0.03	0	15
35.00	RVBD130622C00035000	0.13	0.00	N/A	0.03	0	10

Put Options

Expire at close Friday, June 21, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
8.00	RVBD130622P00008000	0.22	0.00	N/A	0.03	0	10
9.00	RVBD130622P00009000	0.12	0.00	N/A	0.04	0	25
10.00	RVBD130622P00010000	0.01	0.00	N/A	0.07	20	74
11.00	RVBD130622P00011000	0.03	0.00	N/A	0.07	10	718
12.00	RVBD130622P00012000	0.02	0.00	0.01	0.02	15	812
13.00	RVBD130622P00013000	0.03	0.00	0.04	0.05	9	818
14.00	RVBD130622P00014000	0.19	0.08	0.16	0.18	169	2,471
15.00	RVBD130622P00015000	0.52	0.05	0.52	0.54	194	2,872
16.00	RVBD130622P00016000	1.19	0.23	1.19	1.22	16	2,483
17.00	RVBD130622P00017000	2.08	0.18	2.06	2.11	12	921
18.00	RVBD130622P00018000	1.89	0.00	2.81	3.15	662	752
19.00	RVBD130622P00019000	3.10	0.00	4.00	4.05	1	116
20.00	RVBD130622P00020000	3.70	0.00	4.80	5.15	16	240
21.00	RVBD130622P00021000	5.40	0.00	5.75	6.15	0	258
22.00	RVBD130622P00022000	6.96	0.00	6.35	8.60	0	171
23.00	RVBD130622P00023000	7.40	0.00	6.40	9.55	0	48
24.00	RVBD130622P00024000	8.05	0.00	7.40	10.55	0	62
25.00	RVBD130622P00025000	9.83	0.00	9.95	10.15	3	50
26.00	RVBD130622P00026000	7.20	0.00	9.40	12.55	0	17
27.00	RVBD130622P00027000	11.65	0.00	10.40	13.55	0	10
28.00	RVBD130622P00028000	11.88	0.00	11.40	14.55	0	1
29.00	RVBD130622P00029000	12.90	0.00	12.40	15.55	0	35

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RVBD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Riverbed Technology, Inc. (RVBD)