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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 140920C00001000 C 09/20/14 1.0 9.35 9.85
BRCD 140920C00002000 C 09/20/14 2.0 8.35 8.85
BRCD 140920C00003000 C 09/20/14 3.0 7.35 7.65
BRCD 140920C00004000 C 09/20/14 4.0 6.40 6.70
BRCD 140920C00005000 C 09/20/14 5.0 5.40 5.70
BRCD 140920C00006000 C 09/20/14 6.0 4.40 4.70
BRCD 140920C00007000 C 09/20/14 7.0 3.40 3.70
BRCD 140920C00008000 C 09/20/14 8.0 2.47 2.65
BRCD 140920C00009000 C 09/20/14 9.0 1.48 1.65
BRCD 140920C00010000 C 09/20/14 10.0 0.56 0.62
BRCD 140920C00011000 C 09/20/14 11.0 0.06 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 0.03
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 0.05
BRCD 140920P00009000 P 09/20/14 9.0 0.02 0.06
BRCD 140920P00010000 P 09/20/14 10.0 0.07 0.08
BRCD 140920P00011000 P 09/20/14 11.0 0.56 0.61
BRCD 140920P00012000 P 09/20/14 12.0 1.39 1.58
BRCD 140920P00013000 P 09/20/14 13.0 2.31 2.60
BRCD 140920P00014000 P 09/20/14 14.0 3.30 3.65
BRCD 140920P00015000 P 09/20/14 15.0 4.30 4.65
BRCD 140920P00016000 P 09/20/14 16.0 5.30 5.60
BRCD 140920P00017000 P 09/20/14 17.0 6.30 6.65
BRCD 141018C00002000 C 10/18/14 2.0 8.35 8.85
BRCD 141018C00003000 C 10/18/14 3.0 6.50 8.70
BRCD 141018C00004000 C 10/18/14 4.0 6.40 6.75
BRCD 141018C00005000 C 10/18/14 5.0 5.40 5.75
BRCD 141018C00006000 C 10/18/14 6.0 4.40 4.75
BRCD 141018C00007000 C 10/18/14 7.0 3.45 3.70
BRCD 141018C00008000 C 10/18/14 8.0 2.46 2.68
BRCD 141018C00009000 C 10/18/14 9.0 1.53 1.62
BRCD 141018C00010000 C 10/18/14 10.0 0.68 0.72
BRCD 141018C00011000 C 10/18/14 11.0 0.19 0.22
BRCD 141018C00012000 C 10/18/14 12.0 0.00 0.14
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 0.03
BRCD 141018P00006000 P 10/18/14 6.0 0.00 0.11
BRCD 141018P00007000 P 10/18/14 7.0 0.00 0.06
BRCD 141018P00008000 P 10/18/14 8.0 0.00 0.10
BRCD 141018P00009000 P 10/18/14 9.0 0.01 0.09
BRCD 141018P00010000 P 10/18/14 10.0 0.18 0.20
BRCD 141018P00011000 P 10/18/14 11.0 0.68 0.72
BRCD 141018P00012000 P 10/18/14 12.0 1.43 1.61
BRCD 141018P00013000 P 10/18/14 13.0 2.41 2.58
BRCD 141018P00014000 P 10/18/14 14.0 3.30 3.65
BRCD 141018P00015000 P 10/18/14 15.0 4.30 4.65
BRCD 141018P00016000 P 10/18/14 16.0 5.30 5.65
BRCD 141018P00017000 P 10/18/14 17.0 6.30 6.60
BRCD 141018P00018000 P 10/18/14 18.0 7.30 7.65
BRCD 141018P00019000 P 10/18/14 19.0 8.20 8.70
BRCD 150117C00001000 C 01/17/15 1.0 9.25 9.95
BRCD 150117C00002000 C 01/17/15 2.0 8.30 8.90
BRCD 150117C00003000 C 01/17/15 3.0 7.35 7.85
BRCD 150117C00004000 C 01/17/15 4.0 6.35 6.85
BRCD 150117C00005000 C 01/17/15 5.0 5.35 5.75
BRCD 150117C00006000 C 01/17/15 6.0 4.45 4.70
BRCD 150117C00007000 C 01/17/15 7.0 3.45 3.75
BRCD 150117C00008000 C 01/17/15 8.0 2.50 2.76
BRCD 150117C00009000 C 01/17/15 9.0 1.67 1.85
BRCD 150117C00010000 C 01/17/15 10.0 0.95 0.98
BRCD 150117C00011000 C 01/17/15 11.0 0.45 0.52
BRCD 150117C00012000 C 01/17/15 12.0 0.21 0.25
BRCD 150117C00013000 C 01/17/15 13.0 0.08 0.13
BRCD 150117C00014000 C 01/17/15 14.0 0.00 0.21
BRCD 150117C00015000 C 01/17/15 15.0 0.00 0.10
BRCD 150117C00016000 C 01/17/15 16.0 0.00 0.17
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.16
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 0.17
BRCD 150117P00005000 P 01/17/15 5.0 0.00 0.18
BRCD 150117P00006000 P 01/17/15 6.0 0.00 0.20
BRCD 150117P00007000 P 01/17/15 7.0 0.01 0.12
BRCD 150117P00008000 P 01/17/15 8.0 0.05 0.22
BRCD 150117P00009000 P 01/17/15 9.0 0.20 0.25
BRCD 150117P00010000 P 01/17/15 10.0 0.47 0.53
BRCD 150117P00011000 P 01/17/15 11.0 0.99 1.05
BRCD 150117P00012000 P 01/17/15 12.0 1.58 1.79
BRCD 150117P00013000 P 01/17/15 13.0 2.38 2.77
BRCD 150117P00014000 P 01/17/15 14.0 3.40 3.70
BRCD 150117P00015000 P 01/17/15 15.0 4.30 4.65
BRCD 150117P00016000 P 01/17/15 16.0 5.25 5.75
BRCD 150117P00017000 P 01/17/15 17.0 6.25 6.75
BRCD 150417C00001000 C 04/17/15 1.0 9.30 9.90
BRCD 150417C00002000 C 04/17/15 2.0 6.35 10.90
BRCD 150417C00003000 C 04/17/15 3.0 5.50 9.55
BRCD 150417C00004000 C 04/17/15 4.0 5.75 7.30
BRCD 150417C00005000 C 04/17/15 5.0 5.35 5.75
BRCD 150417C00006000 C 04/17/15 6.0 4.40 4.80
BRCD 150417C00007000 C 04/17/15 7.0 3.45 3.85
BRCD 150417C00008000 C 04/17/15 8.0 2.57 2.92
BRCD 150417C00009000 C 04/17/15 9.0 1.80 2.05
BRCD 150417C00010000 C 04/17/15 10.0 1.15 1.25
BRCD 150417C00011000 C 04/17/15 11.0 0.69 0.76
BRCD 150417C00012000 C 04/17/15 12.0 0.33 0.56
BRCD 150417C00013000 C 04/17/15 13.0 0.16 0.37
BRCD 150417C00014000 C 04/17/15 14.0 0.04 0.25
BRCD 150417C00015000 C 04/17/15 15.0 0.00 0.18
BRCD 150417C00016000 C 04/17/15 16.0 0.00 0.16
BRCD 150417C00017000 C 04/17/15 17.0 0.00 0.20
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 0.11
BRCD 150417P00004000 P 04/17/15 4.0 0.00 0.12
BRCD 150417P00005000 P 04/17/15 5.0 0.00 0.13
BRCD 150417P00006000 P 04/17/15 6.0 0.02 0.16
BRCD 150417P00007000 P 04/17/15 7.0 0.06 0.21
BRCD 150417P00008000 P 04/17/15 8.0 0.11 0.32
BRCD 150417P00009000 P 04/17/15 9.0 0.31 0.52
BRCD 150417P00010000 P 04/17/15 10.0 0.64 0.79
BRCD 150417P00011000 P 04/17/15 11.0 1.13 1.33
BRCD 150417P00012000 P 04/17/15 12.0 1.89 2.03
BRCD 150417P00013000 P 04/17/15 13.0 2.58 2.94
BRCD 150417P00014000 P 04/17/15 14.0 3.45 3.85
BRCD 150417P00015000 P 04/17/15 15.0 4.40 4.80
BRCD 150417P00016000 P 04/17/15 16.0 5.35 5.80
BRCD 150417P00017000 P 04/17/15 17.0 6.35 6.75
BRCD 160115C00003000 C 01/15/16 3.0 5.15 9.95
BRCD 160115C00004000 C 01/15/16 4.0 6.10 7.00
BRCD 160115C00005000 C 01/15/16 5.0 4.95 5.90
BRCD 160115C00007000 C 01/15/16 7.0 3.55 4.20
BRCD 160115C00010000 C 01/15/16 10.0 1.58 1.80
BRCD 160115C00012000 C 01/15/16 12.0 0.76 1.24
BRCD 160115C00015000 C 01/15/16 15.0 0.12 0.46
BRCD 160115C00017000 C 01/15/16 17.0 0.00 0.29
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.20
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.23
BRCD 160115P00005000 P 01/15/16 5.0 0.00 0.28
BRCD 160115P00007000 P 01/15/16 7.0 0.11 0.48
BRCD 160115P00010000 P 01/15/16 10.0 1.25 1.50
BRCD 160115P00012000 P 01/15/16 12.0 2.37 2.83
BRCD 160115P00015000 P 01/15/16 15.0 4.55 5.20
BRCD 160115P00017000 P 01/15/16 17.0 6.25 7.45

OPRA data is delayed 15 minutes.