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 23 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 140816C00001000 C 08/16/14 1.0 7.85 8.95
BRCD 140816C00002000 C 08/16/14 2.0 7.15 7.65
BRCD 140816C00003000 C 08/16/14 3.0 6.15 6.65
BRCD 140816C00004000 C 08/16/14 4.0 5.15 5.65
BRCD 140816C00005000 C 08/16/14 5.0 4.20 4.60
BRCD 140816C00006000 C 08/16/14 6.0 3.20 3.60
BRCD 140816C00007000 C 08/16/14 7.0 2.23 2.60
BRCD 140816C00008000 C 08/16/14 8.0 1.33 1.53
BRCD 140816C00009000 C 08/16/14 9.0 0.50 0.60
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 0.08
BRCD 140816C00013000 C 08/16/14 13.0 0.00 0.08
BRCD 140816C00014000 C 08/16/14 14.0 0.00 0.08
BRCD 140816C00015000 C 08/16/14 15.0 0.00 0.04
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 0.08
BRCD 140816P00007000 P 08/16/14 7.0 0.00 0.08
BRCD 140816P00008000 P 08/16/14 8.0 0.00 0.08
BRCD 140816P00009000 P 08/16/14 9.0 0.11 0.14
BRCD 140816P00010000 P 08/16/14 10.0 0.64 0.75
BRCD 140816P00011000 P 08/16/14 11.0 1.51 1.74
BRCD 140816P00012000 P 08/16/14 12.0 2.44 2.75
BRCD 140816P00013000 P 08/16/14 13.0 3.40 3.75
BRCD 140816P00014000 P 08/16/14 14.0 4.40 4.75
BRCD 140816P00015000 P 08/16/14 15.0 5.35 5.85
BRCD 140816P00016000 P 08/16/14 16.0 6.35 6.85
BRCD 140816P00017000 P 08/16/14 17.0 7.10 7.85
BRCD 140920C00001000 C 09/20/14 1.0 8.15 8.65
BRCD 140920C00002000 C 09/20/14 2.0 7.15 7.65
BRCD 140920C00003000 C 09/20/14 3.0 6.15 6.65
BRCD 140920C00004000 C 09/20/14 4.0 5.15 5.65
BRCD 140920C00005000 C 09/20/14 5.0 4.25 4.60
BRCD 140920C00006000 C 09/20/14 6.0 3.25 3.60
BRCD 140920C00007000 C 09/20/14 7.0 2.26 2.62
BRCD 140920C00008000 C 09/20/14 8.0 1.37 1.60
BRCD 140920C00009000 C 09/20/14 9.0 0.67 0.73
BRCD 140920C00010000 C 09/20/14 10.0 0.21 0.25
BRCD 140920C00011000 C 09/20/14 11.0 0.04 0.15
BRCD 140920C00012000 C 09/20/14 12.0 0.00 0.19
BRCD 140920C00013000 C 09/20/14 13.0 0.00 0.19
BRCD 140920C00014000 C 09/20/14 14.0 0.00 0.19
BRCD 140920C00015000 C 09/20/14 15.0 0.00 0.18
BRCD 140920C00016000 C 09/20/14 16.0 0.00 0.15
BRCD 140920C00017000 C 09/20/14 17.0 0.00 0.15
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 0.15
BRCD 140920P00006000 P 09/20/14 6.0 0.00 0.19
BRCD 140920P00007000 P 09/20/14 7.0 0.00 0.19
BRCD 140920P00008000 P 09/20/14 8.0 0.07 0.18
BRCD 140920P00009000 P 09/20/14 9.0 0.26 0.31
BRCD 140920P00010000 P 09/20/14 10.0 0.79 0.87
BRCD 140920P00011000 P 09/20/14 11.0 1.60 1.81
BRCD 140920P00012000 P 09/20/14 12.0 2.49 2.85
BRCD 140920P00013000 P 09/20/14 13.0 3.45 3.85
BRCD 140920P00014000 P 09/20/14 14.0 4.45 4.85
BRCD 140920P00015000 P 09/20/14 15.0 5.40 5.90
BRCD 140920P00016000 P 09/20/14 16.0 6.40 6.85
BRCD 140920P00017000 P 09/20/14 17.0 7.40 7.90
BRCD 141018C00002000 C 10/18/14 2.0 7.15 7.65
BRCD 141018C00003000 C 10/18/14 3.0 6.15 6.65
BRCD 141018C00004000 C 10/18/14 4.0 5.20 5.65
BRCD 141018C00005000 C 10/18/14 5.0 4.25 4.60
BRCD 141018C00006000 C 10/18/14 6.0 3.25 3.60
BRCD 141018C00007000 C 10/18/14 7.0 2.26 2.63
BRCD 141018C00008000 C 10/18/14 8.0 1.42 1.63
BRCD 141018C00009000 C 10/18/14 9.0 0.74 0.80
BRCD 141018C00010000 C 10/18/14 10.0 0.29 0.34
BRCD 141018C00011000 C 10/18/14 11.0 0.10 0.21
BRCD 141018C00012000 C 10/18/14 12.0 0.01 0.23
BRCD 141018C00013000 C 10/18/14 13.0 0.00 0.23
BRCD 141018C00014000 C 10/18/14 14.0 0.00 0.22
BRCD 141018C00015000 C 10/18/14 15.0 0.00 0.21
BRCD 141018C00016000 C 10/18/14 16.0 0.00 0.17
BRCD 141018C00017000 C 10/18/14 17.0 0.00 0.17
BRCD 141018C00018000 C 10/18/14 18.0 0.00 0.15
BRCD 141018C00019000 C 10/18/14 19.0 0.00 0.15
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 0.14
BRCD 141018P00005000 P 10/18/14 5.0 0.00 0.15
BRCD 141018P00006000 P 10/18/14 6.0 0.00 0.21
BRCD 141018P00007000 P 10/18/14 7.0 0.00 0.15
BRCD 141018P00008000 P 10/18/14 8.0 0.14 0.21
BRCD 141018P00009000 P 10/18/14 9.0 0.34 0.39
BRCD 141018P00010000 P 10/18/14 10.0 0.89 0.94
BRCD 141018P00011000 P 10/18/14 11.0 1.67 1.86
BRCD 141018P00012000 P 10/18/14 12.0 2.57 2.86
BRCD 141018P00013000 P 10/18/14 13.0 3.50 3.85
BRCD 141018P00014000 P 10/18/14 14.0 4.55 4.85
BRCD 141018P00015000 P 10/18/14 15.0 5.45 5.90
BRCD 141018P00016000 P 10/18/14 16.0 6.45 6.90
BRCD 141018P00017000 P 10/18/14 17.0 7.45 7.90
BRCD 141018P00018000 P 10/18/14 18.0 8.45 8.85
BRCD 141018P00019000 P 10/18/14 19.0 9.40 9.85
BRCD 150117C00001000 C 01/17/15 1.0 8.15 8.65
BRCD 150117C00002000 C 01/17/15 2.0 7.20 7.65
BRCD 150117C00003000 C 01/17/15 3.0 6.20 6.65
BRCD 150117C00004000 C 01/17/15 4.0 5.20 5.65
BRCD 150117C00005000 C 01/17/15 5.0 4.25 4.60
BRCD 150117C00006000 C 01/17/15 6.0 3.30 3.65
BRCD 150117C00007000 C 01/17/15 7.0 2.33 2.69
BRCD 150117C00008000 C 01/17/15 8.0 1.65 1.78
BRCD 150117C00009000 C 01/17/15 9.0 0.95 1.01
BRCD 150117C00010000 C 01/17/15 10.0 0.50 0.58
BRCD 150117C00011000 C 01/17/15 11.0 0.22 0.35
BRCD 150117C00012000 C 01/17/15 12.0 0.10 0.22
BRCD 150117C00013000 C 01/17/15 13.0 0.00 0.13
BRCD 150117C00014000 C 01/17/15 14.0 0.00 0.25
BRCD 150117C00015000 C 01/17/15 15.0 0.00 0.10
BRCD 150117C00016000 C 01/17/15 16.0 0.00 0.25
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.25
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 0.23
BRCD 150117P00004000 P 01/17/15 4.0 0.00 0.25
BRCD 150117P00005000 P 01/17/15 5.0 0.03 0.25
BRCD 150117P00006000 P 01/17/15 6.0 0.00 0.25
BRCD 150117P00007000 P 01/17/15 7.0 0.12 0.26
BRCD 150117P00008000 P 01/17/15 8.0 0.30 0.42
BRCD 150117P00009000 P 01/17/15 9.0 0.57 0.66
BRCD 150117P00010000 P 01/17/15 10.0 1.10 1.19
BRCD 150117P00011000 P 01/17/15 11.0 1.87 2.03
BRCD 150117P00012000 P 01/17/15 12.0 2.62 2.97
BRCD 150117P00013000 P 01/17/15 13.0 3.55 3.90
BRCD 150117P00014000 P 01/17/15 14.0 4.55 4.90
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 4.95 7.90
BRCD 160115C00004000 C 01/15/16 4.0 3.10 7.80
BRCD 160115C00005000 C 01/15/16 5.0 4.10 4.90
BRCD 160115C00007000 C 01/15/16 7.0 2.50 3.20
BRCD 160115C00010000 C 01/15/16 10.0 1.13 1.50
BRCD 160115C00012000 C 01/15/16 12.0 0.65 0.87
BRCD 160115C00015000 C 01/15/16 15.0 0.05 0.45
BRCD 160115C00017000 C 01/15/16 17.0 0.00 0.30
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.49
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.49
BRCD 160115P00005000 P 01/15/16 5.0 0.00 0.50
BRCD 160115P00007000 P 01/15/16 7.0 0.35 0.81
BRCD 160115P00010000 P 01/15/16 10.0 1.73 2.23
BRCD 160115P00012000 P 01/15/16 12.0 3.00 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.