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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 140920C00001000 C 09/20/14 1.0 9.15 9.40
BRCD 140920C00002000 C 09/20/14 2.0 6.70 10.00
BRCD 140920C00003000 C 09/20/14 3.0 6.90 7.70
BRCD 140920C00004000 C 09/20/14 4.0 5.95 6.70
BRCD 140920C00005000 C 09/20/14 5.0 4.95 5.70
BRCD 140920C00006000 C 09/20/14 6.0 4.10 4.65
BRCD 140920C00007000 C 09/20/14 7.0 2.94 3.70
BRCD 140920C00008000 C 09/20/14 8.0 2.24 2.44
BRCD 140920C00009000 C 09/20/14 9.0 1.07 1.40
BRCD 140920C00010000 C 09/20/14 10.0 0.30 0.37
BRCD 140920C00011000 C 09/20/14 11.0 0.00 0.04
BRCD 140920C00012000 C 09/20/14 12.0 0.00 0.04
BRCD 140920C00013000 C 09/20/14 13.0 0.00 0.02
BRCD 140920C00014000 C 09/20/14 14.0 0.00 0.02
BRCD 140920C00015000 C 09/20/14 15.0 0.00 0.02
BRCD 140920C00016000 C 09/20/14 16.0 0.00 0.02
BRCD 140920C00017000 C 09/20/14 17.0 0.00 0.02
BRCD 140920P00001000 P 09/20/14 1.0 0.00 0.01
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 0.02
BRCD 140920P00005000 P 09/20/14 5.0 0.00 0.02
BRCD 140920P00006000 P 09/20/14 6.0 0.00 0.02
BRCD 140920P00007000 P 09/20/14 7.0 0.00 0.02
BRCD 140920P00008000 P 09/20/14 8.0 0.00 0.02
BRCD 140920P00009000 P 09/20/14 9.0 0.00 0.04
BRCD 140920P00010000 P 09/20/14 10.0 0.00 0.06
BRCD 140920P00011000 P 09/20/14 11.0 0.34 0.74
BRCD 140920P00012000 P 09/20/14 12.0 1.34 1.77
BRCD 140920P00013000 P 09/20/14 13.0 2.35 3.10
BRCD 140920P00014000 P 09/20/14 14.0 3.40 3.85
BRCD 140920P00015000 P 09/20/14 15.0 4.30 5.10
BRCD 140920P00016000 P 09/20/14 16.0 5.30 6.05
BRCD 140920P00017000 P 09/20/14 17.0 6.40 6.85
BRCD 141018C00002000 C 10/18/14 2.0 7.75 8.60
BRCD 141018C00003000 C 10/18/14 3.0 7.00 7.65
BRCD 141018C00004000 C 10/18/14 4.0 6.00 6.60
BRCD 141018C00005000 C 10/18/14 5.0 5.00 5.60
BRCD 141018C00006000 C 10/18/14 6.0 4.05 4.65
BRCD 141018C00007000 C 10/18/14 7.0 3.20 3.50
BRCD 141018C00008000 C 10/18/14 8.0 2.23 2.46
BRCD 141018C00009000 C 10/18/14 9.0 1.26 1.47
BRCD 141018C00010000 C 10/18/14 10.0 0.49 0.54
BRCD 141018C00011000 C 10/18/14 11.0 0.10 0.12
BRCD 141018C00012000 C 10/18/14 12.0 0.00 0.05
BRCD 141018C00013000 C 10/18/14 13.0 0.00 0.05
BRCD 141018C00014000 C 10/18/14 14.0 0.00 0.05
BRCD 141018C00015000 C 10/18/14 15.0 0.00 0.05
BRCD 141018C00016000 C 10/18/14 16.0 0.00 0.05
BRCD 141018C00017000 C 10/18/14 17.0 0.00 0.05
BRCD 141018C00018000 C 10/18/14 18.0 0.00 0.04
BRCD 141018C00019000 C 10/18/14 19.0 0.00 0.02
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 0.02
BRCD 141018P00005000 P 10/18/14 5.0 0.00 0.02
BRCD 141018P00006000 P 10/18/14 6.0 0.00 0.04
BRCD 141018P00007000 P 10/18/14 7.0 0.00 0.05
BRCD 141018P00008000 P 10/18/14 8.0 0.00 0.05
BRCD 141018P00009000 P 10/18/14 9.0 0.01 0.07
BRCD 141018P00010000 P 10/18/14 10.0 0.17 0.21
BRCD 141018P00011000 P 10/18/14 11.0 0.75 0.82
BRCD 141018P00012000 P 10/18/14 12.0 1.43 1.79
BRCD 141018P00013000 P 10/18/14 13.0 2.55 2.78
BRCD 141018P00014000 P 10/18/14 14.0 3.50 3.80
BRCD 141018P00015000 P 10/18/14 15.0 4.35 4.95
BRCD 141018P00016000 P 10/18/14 16.0 5.35 5.85
BRCD 141018P00017000 P 10/18/14 17.0 6.35 7.00
BRCD 141018P00018000 P 10/18/14 18.0 6.00 9.25
BRCD 141018P00019000 P 10/18/14 19.0 8.00 9.00
BRCD 150117C00001000 C 01/17/15 1.0 8.20 10.35
BRCD 150117C00002000 C 01/17/15 2.0 8.00 8.60
BRCD 150117C00003000 C 01/17/15 3.0 6.65 8.00
BRCD 150117C00004000 C 01/17/15 4.0 6.10 6.60
BRCD 150117C00005000 C 01/17/15 5.0 5.10 5.60
BRCD 150117C00006000 C 01/17/15 6.0 3.90 4.80
BRCD 150117C00007000 C 01/17/15 7.0 3.25 3.50
BRCD 150117C00008000 C 01/17/15 8.0 2.30 2.56
BRCD 150117C00009000 C 01/17/15 9.0 1.47 1.63
BRCD 150117C00010000 C 01/17/15 10.0 0.81 0.88
BRCD 150117C00011000 C 01/17/15 11.0 0.38 0.44
BRCD 150117C00012000 C 01/17/15 12.0 0.15 0.25
BRCD 150117C00013000 C 01/17/15 13.0 0.05 0.15
BRCD 150117C00014000 C 01/17/15 14.0 0.02 0.11
BRCD 150117C00015000 C 01/17/15 15.0 0.00 0.09
BRCD 150117C00016000 C 01/17/15 16.0 0.00 0.08
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.08
BRCD 150117P00001000 P 01/17/15 1.0 0.00 0.02
BRCD 150117P00002000 P 01/17/15 2.0 0.00 0.02
BRCD 150117P00003000 P 01/17/15 3.0 0.00 0.04
BRCD 150117P00004000 P 01/17/15 4.0 0.00 0.08
BRCD 150117P00005000 P 01/17/15 5.0 0.00 0.07
BRCD 150117P00006000 P 01/17/15 6.0 0.00 0.08
BRCD 150117P00007000 P 01/17/15 7.0 0.02 0.10
BRCD 150117P00008000 P 01/17/15 8.0 0.06 0.15
BRCD 150117P00009000 P 01/17/15 9.0 0.20 0.27
BRCD 150117P00010000 P 01/17/15 10.0 0.50 0.57
BRCD 150117P00011000 P 01/17/15 11.0 1.05 1.15
BRCD 150117P00012000 P 01/17/15 12.0 1.79 1.96
BRCD 150117P00013000 P 01/17/15 13.0 2.43 3.40
BRCD 150117P00014000 P 01/17/15 14.0 3.45 3.95
BRCD 150117P00015000 P 01/17/15 15.0 4.45 4.95
BRCD 150117P00016000 P 01/17/15 16.0 5.25 6.10
BRCD 150117P00017000 P 01/17/15 17.0 6.40 6.85
BRCD 150417C00001000 C 04/17/15 1.0 8.85 9.80
BRCD 150417C00002000 C 04/17/15 2.0 6.00 10.70
BRCD 150417C00003000 C 04/17/15 3.0 6.00 8.70
BRCD 150417C00004000 C 04/17/15 4.0 5.00 7.70
BRCD 150417C00005000 C 04/17/15 5.0 4.00 6.70
BRCD 150417C00006000 C 04/17/15 6.0 3.05 5.70
BRCD 150417C00007000 C 04/17/15 7.0 2.58 4.30
BRCD 150417C00008000 C 04/17/15 8.0 2.37 2.66
BRCD 150417C00009000 C 04/17/15 9.0 1.63 1.82
BRCD 150417C00010000 C 04/17/15 10.0 1.03 1.19
BRCD 150417C00011000 C 04/17/15 11.0 0.57 0.74
BRCD 150417C00012000 C 04/17/15 12.0 0.28 0.46
BRCD 150417C00013000 C 04/17/15 13.0 0.10 0.30
BRCD 150417C00014000 C 04/17/15 14.0 0.03 0.21
BRCD 150417C00015000 C 04/17/15 15.0 0.00 0.16
BRCD 150417C00016000 C 04/17/15 16.0 0.00 0.15
BRCD 150417C00017000 C 04/17/15 17.0 0.00 0.13
BRCD 150417P00001000 P 04/17/15 1.0 0.00 0.02
BRCD 150417P00002000 P 04/17/15 2.0 0.00 0.05
BRCD 150417P00003000 P 04/17/15 3.0 0.00 0.10
BRCD 150417P00004000 P 04/17/15 4.0 0.00 0.11
BRCD 150417P00005000 P 04/17/15 5.0 0.00 0.15
BRCD 150417P00006000 P 04/17/15 6.0 0.00 0.16
BRCD 150417P00007000 P 04/17/15 7.0 0.02 0.22
BRCD 150417P00008000 P 04/17/15 8.0 0.13 0.26
BRCD 150417P00009000 P 04/17/15 9.0 0.38 0.50
BRCD 150417P00010000 P 04/17/15 10.0 0.71 0.89
BRCD 150417P00011000 P 04/17/15 11.0 1.29 1.43
BRCD 150417P00012000 P 04/17/15 12.0 1.15 2.65
BRCD 150417P00013000 P 04/17/15 13.0 1.96 3.80
BRCD 150417P00014000 P 04/17/15 14.0 2.81 4.65
BRCD 150417P00015000 P 04/17/15 15.0 3.20 6.35
BRCD 150417P00016000 P 04/17/15 16.0 4.15 7.35
BRCD 150417P00017000 P 04/17/15 17.0 5.85 7.30
BRCD 160115C00003000 C 01/15/16 3.0 6.85 7.75
BRCD 160115C00004000 C 01/15/16 4.0 5.90 6.80
BRCD 160115C00005000 C 01/15/16 5.0 5.00 5.85
BRCD 160115C00007000 C 01/15/16 7.0 3.60 3.95
BRCD 160115C00010000 C 01/15/16 10.0 1.33 1.85
BRCD 160115C00012000 C 01/15/16 12.0 0.66 1.06
BRCD 160115C00015000 C 01/15/16 15.0 0.18 0.45
BRCD 160115C00017000 C 01/15/16 17.0 0.02 0.29
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.19
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.22
BRCD 160115P00005000 P 01/15/16 5.0 0.01 0.27
BRCD 160115P00007000 P 01/15/16 7.0 0.00 0.64
BRCD 160115P00010000 P 01/15/16 10.0 1.25 1.58
BRCD 160115P00012000 P 01/15/16 12.0 1.87 3.45
BRCD 160115P00015000 P 01/15/16 15.0 4.60 5.40
BRCD 160115P00017000 P 01/15/16 17.0 5.50 9.30
BRCD 170120C00003000 C 01/20/17 3.0 6.30 8.30
BRCD 170120C00004000 C 01/20/17 4.0 4.00 8.80
BRCD 170120C00005000 C 01/20/17 5.0 3.10 7.85
BRCD 170120C00008000 C 01/20/17 8.0 2.69 3.70
BRCD 170120C00010000 C 01/20/17 10.0 1.71 2.35
BRCD 170120C00012000 C 01/20/17 12.0 1.05 1.72
BRCD 170120C00015000 C 01/20/17 15.0 0.46 0.96
BRCD 170120C00017000 C 01/20/17 17.0 0.22 0.72
BRCD 170120C00020000 C 01/20/17 20.0 0.06 0.49
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.33
BRCD 170120P00004000 P 01/20/17 4.0 0.00 0.41
BRCD 170120P00005000 P 01/20/17 5.0 0.12 0.52
BRCD 170120P00008000 P 01/20/17 8.0 0.80 1.18
BRCD 170120P00010000 P 01/20/17 10.0 1.61 2.18
BRCD 170120P00012000 P 01/20/17 12.0 2.74 3.50
BRCD 170120P00015000 P 01/20/17 15.0 4.85 5.85
BRCD 170120P00017000 P 01/20/17 17.0 6.25 7.80
BRCD 170120P00020000 P 01/20/17 20.0 8.95 10.50

OPRA data is delayed 15 minutes.