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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 140920C00001000 C 09/20/14 1.0 9.05 9.90
BRCD 140920C00002000 C 09/20/14 2.0 8.15 8.75
BRCD 140920C00003000 C 09/20/14 3.0 7.40 7.75
BRCD 140920C00004000 C 09/20/14 4.0 6.40 6.75
BRCD 140920C00005000 C 09/20/14 5.0 5.40 5.75
BRCD 140920C00006000 C 09/20/14 6.0 4.40 4.75
BRCD 140920C00007000 C 09/20/14 7.0 3.40 3.65
BRCD 140920C00008000 C 09/20/14 8.0 2.41 2.64
BRCD 140920C00009000 C 09/20/14 9.0 1.48 1.60
BRCD 140920C00010000 C 09/20/14 10.0 0.59 0.63
BRCD 140920C00011000 C 09/20/14 11.0 0.07 0.10
BRCD 140920C00012000 C 09/20/14 12.0 0.00 0.07
BRCD 140920C00013000 C 09/20/14 13.0 0.00 0.06
BRCD 140920C00014000 C 09/20/14 14.0 0.00 0.06
BRCD 140920C00015000 C 09/20/14 15.0 0.00 0.06
BRCD 140920C00016000 C 09/20/14 16.0 0.00 0.05
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 0.06
BRCD 140920P00008000 P 09/20/14 8.0 0.00 0.06
BRCD 140920P00009000 P 09/20/14 9.0 0.00 0.07
BRCD 140920P00010000 P 09/20/14 10.0 0.07 0.10
BRCD 140920P00011000 P 09/20/14 11.0 0.54 0.61
BRCD 140920P00012000 P 09/20/14 12.0 1.42 1.63
BRCD 140920P00013000 P 09/20/14 13.0 2.40 2.63
BRCD 140920P00014000 P 09/20/14 14.0 3.25 3.65
BRCD 140920P00015000 P 09/20/14 15.0 4.25 4.65
BRCD 140920P00016000 P 09/20/14 16.0 5.25 5.65
BRCD 140920P00017000 P 09/20/14 17.0 6.35 6.65
BRCD 141018C00002000 C 10/18/14 2.0 8.25 8.70
BRCD 141018C00003000 C 10/18/14 3.0 7.40 7.70
BRCD 141018C00004000 C 10/18/14 4.0 6.40 6.70
BRCD 141018C00005000 C 10/18/14 5.0 5.40 5.70
BRCD 141018C00006000 C 10/18/14 6.0 4.40 4.65
BRCD 141018C00007000 C 10/18/14 7.0 3.40 3.65
BRCD 141018C00008000 C 10/18/14 8.0 2.43 2.64
BRCD 141018C00009000 C 10/18/14 9.0 1.53 1.65
BRCD 141018C00010000 C 10/18/14 10.0 0.70 0.75
BRCD 141018C00011000 C 10/18/14 11.0 0.20 0.23
BRCD 141018C00012000 C 10/18/14 12.0 0.00 0.07
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 0.10
BRCD 141018C00016000 C 10/18/14 16.0 0.00 0.10
BRCD 141018C00017000 C 10/18/14 17.0 0.00 0.10
BRCD 141018C00018000 C 10/18/14 18.0 0.00 0.10
BRCD 141018C00019000 C 10/18/14 19.0 0.00 0.10
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 0.04
BRCD 141018P00006000 P 10/18/14 6.0 0.00 0.10
BRCD 141018P00007000 P 10/18/14 7.0 0.00 0.11
BRCD 141018P00008000 P 10/18/14 8.0 0.00 0.10
BRCD 141018P00009000 P 10/18/14 9.0 0.02 0.10
BRCD 141018P00010000 P 10/18/14 10.0 0.19 0.21
BRCD 141018P00011000 P 10/18/14 11.0 0.67 0.71
BRCD 141018P00012000 P 10/18/14 12.0 1.45 1.64
BRCD 141018P00013000 P 10/18/14 13.0 2.40 2.61
BRCD 141018P00014000 P 10/18/14 14.0 3.40 3.65
BRCD 141018P00015000 P 10/18/14 15.0 4.40 4.65
BRCD 141018P00016000 P 10/18/14 16.0 5.35 5.65
BRCD 141018P00017000 P 10/18/14 17.0 6.35 6.65
BRCD 141018P00018000 P 10/18/14 18.0 6.10 9.00
BRCD 141018P00019000 P 10/18/14 19.0 8.35 8.80
BRCD 150117C00001000 C 01/17/15 1.0 9.20 9.70
BRCD 150117C00002000 C 01/17/15 2.0 8.20 8.70
BRCD 150117C00003000 C 01/17/15 3.0 7.25 7.70
BRCD 150117C00004000 C 01/17/15 4.0 6.25 6.70
BRCD 150117C00005000 C 01/17/15 5.0 5.25 5.70
BRCD 150117C00006000 C 01/17/15 6.0 4.30 4.65
BRCD 150117C00007000 C 01/17/15 7.0 3.30 3.70
BRCD 150117C00008000 C 01/17/15 8.0 2.49 2.69
BRCD 150117C00009000 C 01/17/15 9.0 1.66 1.80
BRCD 150117C00010000 C 01/17/15 10.0 0.97 1.03
BRCD 150117C00011000 C 01/17/15 11.0 0.47 0.54
BRCD 150117C00012000 C 01/17/15 12.0 0.22 0.25
BRCD 150117C00013000 C 01/17/15 13.0 0.06 0.13
BRCD 150117C00014000 C 01/17/15 14.0 0.00 0.19
BRCD 150117C00015000 C 01/17/15 15.0 0.00 0.10
BRCD 150117C00016000 C 01/17/15 16.0 0.00 0.15
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.15
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 0.05
BRCD 150117P00004000 P 01/17/15 4.0 0.00 0.15
BRCD 150117P00005000 P 01/17/15 5.0 0.00 0.16
BRCD 150117P00006000 P 01/17/15 6.0 0.00 0.17
BRCD 150117P00007000 P 01/17/15 7.0 0.00 0.20
BRCD 150117P00008000 P 01/17/15 8.0 0.00 0.25
BRCD 150117P00009000 P 01/17/15 9.0 0.21 0.27
BRCD 150117P00010000 P 01/17/15 10.0 0.48 0.52
BRCD 150117P00011000 P 01/17/15 11.0 0.98 1.04
BRCD 150117P00012000 P 01/17/15 12.0 1.68 1.92
BRCD 150117P00013000 P 01/17/15 13.0 2.50 2.87
BRCD 150117P00014000 P 01/17/15 14.0 3.45 3.80
BRCD 150117P00015000 P 01/17/15 15.0 4.45 4.60
BRCD 150117P00016000 P 01/17/15 16.0 5.40 5.85
BRCD 150117P00017000 P 01/17/15 17.0 6.35 6.85
BRCD 150417C00001000 C 04/17/15 1.0 8.95 10.40
BRCD 150417C00002000 C 04/17/15 2.0 6.90 10.55
BRCD 150417C00003000 C 04/17/15 3.0 6.65 8.45
BRCD 150417C00004000 C 04/17/15 4.0 5.60 7.50
BRCD 150417C00005000 C 04/17/15 5.0 5.20 5.70
BRCD 150417C00006000 C 04/17/15 6.0 4.25 4.70
BRCD 150417C00007000 C 04/17/15 7.0 3.35 3.75
BRCD 150417C00008000 C 04/17/15 8.0 2.45 2.79
BRCD 150417C00009000 C 04/17/15 9.0 1.85 2.00
BRCD 150417C00010000 C 04/17/15 10.0 1.18 1.28
BRCD 150417C00011000 C 04/17/15 11.0 0.75 0.82
BRCD 150417C00012000 C 04/17/15 12.0 0.39 0.53
BRCD 150417C00013000 C 04/17/15 13.0 0.21 0.35
BRCD 150417C00014000 C 04/17/15 14.0 0.03 0.25
BRCD 150417C00015000 C 04/17/15 15.0 0.00 0.25
BRCD 150417C00016000 C 04/17/15 16.0 0.00 0.25
BRCD 150417C00017000 C 04/17/15 17.0 0.00 0.25
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 0.25
BRCD 150417P00004000 P 04/17/15 4.0 0.00 0.25
BRCD 150417P00005000 P 04/17/15 5.0 0.00 0.25
BRCD 150417P00006000 P 04/17/15 6.0 0.00 0.25
BRCD 150417P00007000 P 04/17/15 7.0 0.01 0.25
BRCD 150417P00008000 P 04/17/15 8.0 0.11 0.34
BRCD 150417P00009000 P 04/17/15 9.0 0.35 0.55
BRCD 150417P00010000 P 04/17/15 10.0 0.66 0.82
BRCD 150417P00011000 P 04/17/15 11.0 1.24 1.32
BRCD 150417P00012000 P 04/17/15 12.0 1.87 2.03
BRCD 150417P00013000 P 04/17/15 13.0 2.66 2.90
BRCD 150417P00014000 P 04/17/15 14.0 3.55 3.90
BRCD 150417P00015000 P 04/17/15 15.0 4.50 4.90
BRCD 150417P00016000 P 04/17/15 16.0 5.40 5.90
BRCD 150417P00017000 P 04/17/15 17.0 6.40 6.85
BRCD 160115C00003000 C 01/15/16 3.0 6.80 7.95
BRCD 160115C00004000 C 01/15/16 4.0 5.80 6.95
BRCD 160115C00005000 C 01/15/16 5.0 5.05 6.00
BRCD 160115C00007000 C 01/15/16 7.0 3.55 4.10
BRCD 160115C00010000 C 01/15/16 10.0 1.56 1.87
BRCD 160115C00012000 C 01/15/16 12.0 0.70 1.17
BRCD 160115C00015000 C 01/15/16 15.0 0.11 0.46
BRCD 160115C00017000 C 01/15/16 17.0 0.00 0.29
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.40
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.43
BRCD 160115P00005000 P 01/15/16 5.0 0.00 0.50
BRCD 160115P00007000 P 01/15/16 7.0 0.13 0.48
BRCD 160115P00010000 P 01/15/16 10.0 1.18 1.67
BRCD 160115P00012000 P 01/15/16 12.0 2.20 2.94
BRCD 160115P00015000 P 01/15/16 15.0 4.60 5.35
BRCD 160115P00017000 P 01/15/16 17.0 6.30 7.30

OPRA data is delayed 15 minutes.