Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 140816C00001000 C 08/16/14 1.0 6.75 10.00
BRCD 140816C00002000 C 08/16/14 2.0 6.80 7.65
BRCD 140816C00003000 C 08/16/14 3.0 6.15 6.50
BRCD 140816C00004000 C 08/16/14 4.0 5.15 5.50
BRCD 140816C00005000 C 08/16/14 5.0 4.25 4.55
BRCD 140816C00006000 C 08/16/14 6.0 3.25 3.50
BRCD 140816C00007000 C 08/16/14 7.0 2.25 2.51
BRCD 140816C00008000 C 08/16/14 8.0 1.30 1.50
BRCD 140816C00009000 C 08/16/14 9.0 0.46 0.59
BRCD 140816C00010000 C 08/16/14 10.0 0.08 0.11
BRCD 140816C00011000 C 08/16/14 11.0 0.00 0.05
BRCD 140816C00012000 C 08/16/14 12.0 0.00 0.07
BRCD 140816C00013000 C 08/16/14 13.0 0.00 0.07
BRCD 140816C00014000 C 08/16/14 14.0 0.00 0.04
BRCD 140816C00015000 C 08/16/14 15.0 0.00 0.02
BRCD 140816C00016000 C 08/16/14 16.0 0.00 0.02
BRCD 140816C00017000 C 08/16/14 17.0 0.00 0.02
BRCD 140816P00001000 P 08/16/14 1.0 0.00 0.02
BRCD 140816P00002000 P 08/16/14 2.0 0.00 0.02
BRCD 140816P00003000 P 08/16/14 3.0 0.00 0.02
BRCD 140816P00004000 P 08/16/14 4.0 0.00 0.02
BRCD 140816P00005000 P 08/16/14 5.0 0.00 0.02
BRCD 140816P00006000 P 08/16/14 6.0 0.00 0.03
BRCD 140816P00007000 P 08/16/14 7.0 0.00 0.07
BRCD 140816P00008000 P 08/16/14 8.0 0.00 0.08
BRCD 140816P00009000 P 08/16/14 9.0 0.09 0.13
BRCD 140816P00010000 P 08/16/14 10.0 0.61 0.79
BRCD 140816P00011000 P 08/16/14 11.0 1.53 1.72
BRCD 140816P00012000 P 08/16/14 12.0 2.44 2.78
BRCD 140816P00013000 P 08/16/14 13.0 3.40 3.80
BRCD 140816P00014000 P 08/16/14 14.0 4.40 4.80
BRCD 140816P00015000 P 08/16/14 15.0 5.20 5.85
BRCD 140816P00016000 P 08/16/14 16.0 6.20 6.85
BRCD 140816P00017000 P 08/16/14 17.0 7.05 8.00
BRCD 140920C00001000 C 09/20/14 1.0 8.10 8.65
BRCD 140920C00002000 C 09/20/14 2.0 7.15 7.60
BRCD 140920C00003000 C 09/20/14 3.0 6.15 6.60
BRCD 140920C00004000 C 09/20/14 4.0 5.20 5.60
BRCD 140920C00005000 C 09/20/14 5.0 4.25 4.55
BRCD 140920C00006000 C 09/20/14 6.0 3.30 3.60
BRCD 140920C00007000 C 09/20/14 7.0 2.27 2.60
BRCD 140920C00008000 C 09/20/14 8.0 1.38 1.60
BRCD 140920C00009000 C 09/20/14 9.0 0.68 0.72
BRCD 140920C00010000 C 09/20/14 10.0 0.21 0.25
BRCD 140920C00011000 C 09/20/14 11.0 0.05 0.13
BRCD 140920C00012000 C 09/20/14 12.0 0.00 0.09
BRCD 140920C00013000 C 09/20/14 13.0 0.00 0.08
BRCD 140920C00014000 C 09/20/14 14.0 0.00 0.08
BRCD 140920C00015000 C 09/20/14 15.0 0.00 0.07
BRCD 140920C00016000 C 09/20/14 16.0 0.00 0.07
BRCD 140920C00017000 C 09/20/14 17.0 0.00 0.07
BRCD 140920P00001000 P 09/20/14 1.0 0.00 0.02
BRCD 140920P00002000 P 09/20/14 2.0 0.00 0.02
BRCD 140920P00003000 P 09/20/14 3.0 0.00 0.02
BRCD 140920P00004000 P 09/20/14 4.0 0.00 0.03
BRCD 140920P00005000 P 09/20/14 5.0 0.00 0.08
BRCD 140920P00006000 P 09/20/14 6.0 0.00 0.08
BRCD 140920P00007000 P 09/20/14 7.0 0.01 0.09
BRCD 140920P00008000 P 09/20/14 8.0 0.07 0.15
BRCD 140920P00009000 P 09/20/14 9.0 0.25 0.30
BRCD 140920P00010000 P 09/20/14 10.0 0.78 0.85
BRCD 140920P00011000 P 09/20/14 11.0 1.61 1.81
BRCD 140920P00012000 P 09/20/14 12.0 2.50 2.82
BRCD 140920P00013000 P 09/20/14 13.0 3.50 3.80
BRCD 140920P00014000 P 09/20/14 14.0 4.50 4.80
BRCD 140920P00015000 P 09/20/14 15.0 5.45 5.85
BRCD 140920P00016000 P 09/20/14 16.0 6.40 6.85
BRCD 140920P00017000 P 09/20/14 17.0 7.40 7.85
BRCD 141018C00002000 C 10/18/14 2.0 7.00 7.60
BRCD 141018C00003000 C 10/18/14 3.0 6.20 6.60
BRCD 141018C00004000 C 10/18/14 4.0 5.25 5.55
BRCD 141018C00005000 C 10/18/14 5.0 4.25 4.55
BRCD 141018C00006000 C 10/18/14 6.0 3.25 3.55
BRCD 141018C00007000 C 10/18/14 7.0 2.28 2.61
BRCD 141018C00008000 C 10/18/14 8.0 1.51 1.60
BRCD 141018C00009000 C 10/18/14 9.0 0.73 0.81
BRCD 141018C00010000 C 10/18/14 10.0 0.26 0.33
BRCD 141018C00011000 C 10/18/14 11.0 0.07 0.18
BRCD 141018C00012000 C 10/18/14 12.0 0.02 0.10
BRCD 141018C00013000 C 10/18/14 13.0 0.00 0.11
BRCD 141018C00014000 C 10/18/14 14.0 0.00 0.10
BRCD 141018C00015000 C 10/18/14 15.0 0.00 0.09
BRCD 141018C00016000 C 10/18/14 16.0 0.00 0.09
BRCD 141018C00017000 C 10/18/14 17.0 0.00 0.09
BRCD 141018C00018000 C 10/18/14 18.0 0.00 0.09
BRCD 141018C00019000 C 10/18/14 19.0 0.00 0.09
BRCD 141018P00002000 P 10/18/14 2.0 0.00 0.02
BRCD 141018P00003000 P 10/18/14 3.0 0.00 0.02
BRCD 141018P00004000 P 10/18/14 4.0 0.00 0.09
BRCD 141018P00005000 P 10/18/14 5.0 0.00 0.10
BRCD 141018P00006000 P 10/18/14 6.0 0.00 0.11
BRCD 141018P00007000 P 10/18/14 7.0 0.03 0.13
BRCD 141018P00008000 P 10/18/14 8.0 0.14 0.18
BRCD 141018P00009000 P 10/18/14 9.0 0.34 0.37
BRCD 141018P00010000 P 10/18/14 10.0 0.86 0.91
BRCD 141018P00011000 P 10/18/14 11.0 1.67 1.84
BRCD 141018P00012000 P 10/18/14 12.0 2.61 2.77
BRCD 141018P00013000 P 10/18/14 13.0 3.50 3.80
BRCD 141018P00014000 P 10/18/14 14.0 4.55 4.80
BRCD 141018P00015000 P 10/18/14 15.0 5.50 5.85
BRCD 141018P00016000 P 10/18/14 16.0 6.50 6.85
BRCD 141018P00017000 P 10/18/14 17.0 7.45 7.85
BRCD 141018P00018000 P 10/18/14 18.0 8.35 8.95
BRCD 141018P00019000 P 10/18/14 19.0 9.40 9.85
BRCD 150117C00001000 C 01/17/15 1.0 8.20 8.60
BRCD 150117C00002000 C 01/17/15 2.0 7.20 7.60
BRCD 150117C00003000 C 01/17/15 3.0 6.20 6.60
BRCD 150117C00004000 C 01/17/15 4.0 5.25 5.65
BRCD 150117C00005000 C 01/17/15 5.0 4.30 4.60
BRCD 150117C00006000 C 01/17/15 6.0 3.30 3.60
BRCD 150117C00007000 C 01/17/15 7.0 2.36 2.70
BRCD 150117C00008000 C 01/17/15 8.0 1.57 1.76
BRCD 150117C00009000 C 01/17/15 9.0 0.98 1.06
BRCD 150117C00010000 C 01/17/15 10.0 0.52 0.58
BRCD 150117C00011000 C 01/17/15 11.0 0.20 0.38
BRCD 150117C00012000 C 01/17/15 12.0 0.10 0.22
BRCD 150117C00013000 C 01/17/15 13.0 0.02 0.13
BRCD 150117C00014000 C 01/17/15 14.0 0.00 0.15
BRCD 150117C00015000 C 01/17/15 15.0 0.00 0.10
BRCD 150117C00016000 C 01/17/15 16.0 0.00 0.12
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.12
BRCD 150117P00001000 P 01/17/15 1.0 0.00 0.02
BRCD 150117P00002000 P 01/17/15 2.0 0.00 0.04
BRCD 150117P00003000 P 01/17/15 3.0 0.00 0.13
BRCD 150117P00004000 P 01/17/15 4.0 0.01 0.15
BRCD 150117P00005000 P 01/17/15 5.0 0.03 0.15
BRCD 150117P00006000 P 01/17/15 6.0 0.01 0.19
BRCD 150117P00007000 P 01/17/15 7.0 0.12 0.19
BRCD 150117P00008000 P 01/17/15 8.0 0.27 0.33
BRCD 150117P00009000 P 01/17/15 9.0 0.57 0.64
BRCD 150117P00010000 P 01/17/15 10.0 1.10 1.17
BRCD 150117P00011000 P 01/17/15 11.0 1.84 2.00
BRCD 150117P00012000 P 01/17/15 12.0 2.59 2.95
BRCD 150117P00013000 P 01/17/15 13.0 3.55 3.90
BRCD 150117P00014000 P 01/17/15 14.0 4.55 4.85
BRCD 150117P00015000 P 01/17/15 15.0 5.45 5.90
BRCD 150117P00016000 P 01/17/15 16.0 6.45 6.90
BRCD 150117P00017000 P 01/17/15 17.0 7.45 7.90
BRCD 160115C00003000 C 01/15/16 3.0 6.10 6.70
BRCD 160115C00004000 C 01/15/16 4.0 5.10 5.80
BRCD 160115C00005000 C 01/15/16 5.0 4.15 4.85
BRCD 160115C00007000 C 01/15/16 7.0 2.45 3.20
BRCD 160115C00010000 C 01/15/16 10.0 1.13 1.38
BRCD 160115C00012000 C 01/15/16 12.0 0.40 0.87
BRCD 160115C00015000 C 01/15/16 15.0 0.08 0.45
BRCD 160115C00017000 C 01/15/16 17.0 0.01 0.35
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.28
BRCD 160115P00004000 P 01/15/16 4.0 0.04 0.33
BRCD 160115P00005000 P 01/15/16 5.0 0.09 0.40
BRCD 160115P00007000 P 01/15/16 7.0 0.37 0.79
BRCD 160115P00010000 P 01/15/16 10.0 1.68 2.13
BRCD 160115P00012000 P 01/15/16 12.0 2.97 3.70
BRCD 160115P00015000 P 01/15/16 15.0 5.50 6.40
BRCD 160115P00017000 P 01/15/16 17.0 7.35 8.30

OPRA data is delayed 15 minutes.