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 (2016-04-01)Premium Content

Brocade Communications Systems Inc (BRCD)
As of May 5 2016 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 160520C00001000 C 05/20/16 1.0 6.75 7.60
BRCD 160520C00002000 C 05/20/16 2.0 5.75 6.60
BRCD 160520C00003000 C 05/20/16 3.0 4.85 5.55
BRCD 160520C00004000 C 05/20/16 4.0 3.80 4.55
BRCD 160520C00005000 C 05/20/16 5.0 2.85 3.50
BRCD 160520C00006000 C 05/20/16 6.0 1.94 2.41
BRCD 160520C00007000 C 05/20/16 7.0 0.98 1.43
BRCD 160520C00008000 C 05/20/16 8.0 0.33 0.39
BRCD 160520C00009000 C 05/20/16 9.0 0.02 0.07
BRCD 160520C00010000 C 05/20/16 10.0 0.00 0.18
BRCD 160520C00011000 C 05/20/16 11.0 0.00 0.11
BRCD 160520C00012000 C 05/20/16 12.0 0.00 0.50
BRCD 160520C00013000 C 05/20/16 13.0 0.00 0.50
BRCD 160520C00014000 C 05/20/16 14.0 0.00 0.50
BRCD 160520C00015000 C 05/20/16 15.0 0.00 0.50
BRCD 160520C00016000 C 05/20/16 16.0 0.00 0.50
BRCD 160520C00017000 C 05/20/16 17.0 0.00 0.50
BRCD 160520C00018000 C 05/20/16 18.0 0.00 0.50
BRCD 160520C00019000 C 05/20/16 19.0 0.00 0.50
BRCD 160520P00001000 P 05/20/16 1.0 0.00 0.50
BRCD 160520P00002000 P 05/20/16 2.0 0.00 0.50
BRCD 160520P00003000 P 05/20/16 3.0 0.00 0.50
BRCD 160520P00004000 P 05/20/16 4.0 0.00 0.50
BRCD 160520P00005000 P 05/20/16 5.0 0.00 0.50
BRCD 160520P00006000 P 05/20/16 6.0 0.00 0.50
BRCD 160520P00007000 P 05/20/16 7.0 0.01 0.10
BRCD 160520P00008000 P 05/20/16 8.0 0.23 0.29
BRCD 160520P00009000 P 05/20/16 9.0 0.72 1.12
BRCD 160520P00010000 P 05/20/16 10.0 1.64 2.09
BRCD 160520P00011000 P 05/20/16 11.0 2.50 3.20
BRCD 160520P00012000 P 05/20/16 12.0 3.45 4.15
BRCD 160520P00013000 P 05/20/16 13.0 4.45 5.20
BRCD 160520P00014000 P 05/20/16 14.0 5.35 6.25
BRCD 160520P00015000 P 05/20/16 15.0 6.35 7.25
BRCD 160520P00016000 P 05/20/16 16.0 7.80 8.00
BRCD 160520P00017000 P 05/20/16 17.0 8.80 9.00
BRCD 160520P00018000 P 05/20/16 18.0 9.80 10.00
BRCD 160520P00019000 P 05/20/16 19.0 10.80 11.00
BRCD 160617C00001000 C 06/17/16 1.0 6.75 7.65
BRCD 160617C00002000 C 06/17/16 2.0 5.70 6.65
BRCD 160617C00003000 C 06/17/16 3.0 4.80 5.55
BRCD 160617C00004000 C 06/17/16 4.0 3.80 4.50
BRCD 160617C00005000 C 06/17/16 5.0 2.85 3.55
BRCD 160617C00006000 C 06/17/16 6.0 1.97 2.42
BRCD 160617C00007000 C 06/17/16 7.0 1.05 1.48
BRCD 160617C00008000 C 06/17/16 8.0 0.44 0.50
BRCD 160617C00009000 C 06/17/16 9.0 0.07 0.21
BRCD 160617C00010000 C 06/17/16 10.0 0.00 0.47
BRCD 160617C00011000 C 06/17/16 11.0 0.00 0.25
BRCD 160617C00012000 C 06/17/16 12.0 0.00 0.50
BRCD 160617C00013000 C 06/17/16 13.0 0.00 0.50
BRCD 160617C00014000 C 06/17/16 14.0 0.00 0.50
BRCD 160617C00015000 C 06/17/16 15.0 0.00 0.50
BRCD 160617C00016000 C 06/17/16 16.0 0.00 0.50
BRCD 160617C00017000 C 06/17/16 17.0 0.00 0.50
BRCD 160617C00018000 C 06/17/16 18.0 0.00 0.50
BRCD 160617C00019000 C 06/17/16 19.0 0.00 0.50
BRCD 160617P00001000 P 06/17/16 1.0 0.00 0.50
BRCD 160617P00002000 P 06/17/16 2.0 0.00 0.50
BRCD 160617P00003000 P 06/17/16 3.0 0.00 0.50
BRCD 160617P00004000 P 06/17/16 4.0 0.00 0.50
BRCD 160617P00005000 P 06/17/16 5.0 0.00 0.50
BRCD 160617P00006000 P 06/17/16 6.0 0.00 0.50
BRCD 160617P00007000 P 06/17/16 7.0 0.10 0.19
BRCD 160617P00008000 P 06/17/16 8.0 0.38 0.43
BRCD 160617P00009000 P 06/17/16 9.0 0.91 1.18
BRCD 160617P00010000 P 06/17/16 10.0 1.71 2.16
BRCD 160617P00011000 P 06/17/16 11.0 2.55 3.20
BRCD 160617P00012000 P 06/17/16 12.0 3.55 4.20
BRCD 160617P00013000 P 06/17/16 13.0 4.50 5.25
BRCD 160617P00014000 P 06/17/16 14.0 5.40 6.40
BRCD 160617P00015000 P 06/17/16 15.0 6.40 7.35
BRCD 160617P00016000 P 06/17/16 16.0 7.85 8.20
BRCD 160617P00017000 P 06/17/16 17.0 8.85 9.25
BRCD 160617P00018000 P 06/17/16 18.0 9.85 10.25
BRCD 160617P00019000 P 06/17/16 19.0 10.85 11.25
BRCD 160715C00001000 C 07/15/16 1.0 6.75 7.60
BRCD 160715C00002000 C 07/15/16 2.0 5.75 6.65
BRCD 160715C00003000 C 07/15/16 3.0 4.85 5.55
BRCD 160715C00004000 C 07/15/16 4.0 3.80 4.50
BRCD 160715C00005000 C 07/15/16 5.0 2.85 3.55
BRCD 160715C00006000 C 07/15/16 6.0 2.00 2.43
BRCD 160715C00007000 C 07/15/16 7.0 1.10 1.41
BRCD 160715C00008000 C 07/15/16 8.0 0.52 0.58
BRCD 160715C00009000 C 07/15/16 9.0 0.16 0.22
BRCD 160715C00010000 C 07/15/16 10.0 0.00 0.50
BRCD 160715C00011000 C 07/15/16 11.0 0.01 0.49
BRCD 160715C00012000 C 07/15/16 12.0 0.00 0.40
BRCD 160715C00013000 C 07/15/16 13.0 0.00 0.50
BRCD 160715C00014000 C 07/15/16 14.0 0.00 0.50
BRCD 160715C00015000 C 07/15/16 15.0 0.00 0.50
BRCD 160715C00016000 C 07/15/16 16.0 0.00 0.46
BRCD 160715C00017000 C 07/15/16 17.0 0.00 0.38
BRCD 160715C00018000 C 07/15/16 18.0 0.00 0.30
BRCD 160715C00019000 C 07/15/16 19.0 0.00 0.23
BRCD 160715P00001000 P 07/15/16 1.0 0.00 0.04
BRCD 160715P00002000 P 07/15/16 2.0 0.00 0.04
BRCD 160715P00003000 P 07/15/16 3.0 0.00 0.18
BRCD 160715P00004000 P 07/15/16 4.0 0.00 0.50
BRCD 160715P00005000 P 07/15/16 5.0 0.00 0.50
BRCD 160715P00006000 P 07/15/16 6.0 0.00 0.50
BRCD 160715P00007000 P 07/15/16 7.0 0.14 0.22
BRCD 160715P00008000 P 07/15/16 8.0 0.44 0.51
BRCD 160715P00009000 P 07/15/16 9.0 1.06 1.17
BRCD 160715P00010000 P 07/15/16 10.0 1.73 2.16
BRCD 160715P00011000 P 07/15/16 11.0 2.55 3.25
BRCD 160715P00012000 P 07/15/16 12.0 3.55 4.25
BRCD 160715P00013000 P 07/15/16 13.0 4.55 5.20
BRCD 160715P00014000 P 07/15/16 14.0 5.40 6.35
BRCD 160715P00015000 P 07/15/16 15.0 6.40 7.35
BRCD 160715P00016000 P 07/15/16 16.0 7.85 8.20
BRCD 160715P00017000 P 07/15/16 17.0 8.85 9.20
BRCD 160715P00018000 P 07/15/16 18.0 9.85 10.25
BRCD 160715P00019000 P 07/15/16 19.0 10.85 11.25
BRCD 161021C00001000 C 10/21/16 1.0 6.65 7.65
BRCD 161021C00002000 C 10/21/16 2.0 5.65 6.65
BRCD 161021C00003000 C 10/21/16 3.0 4.85 5.55
BRCD 161021C00004000 C 10/21/16 4.0 3.80 4.55
BRCD 161021C00005000 C 10/21/16 5.0 2.85 3.60
BRCD 161021C00006000 C 10/21/16 6.0 2.00 2.80
BRCD 161021C00007000 C 10/21/16 7.0 1.25 1.70
BRCD 161021C00008000 C 10/21/16 8.0 0.75 0.84
BRCD 161021C00009000 C 10/21/16 9.0 0.37 0.44
BRCD 161021C00010000 C 10/21/16 10.0 0.16 0.30
BRCD 161021C00011000 C 10/21/16 11.0 0.11 0.50
BRCD 161021C00012000 C 10/21/16 12.0 0.00 0.30
BRCD 161021C00013000 C 10/21/16 13.0 0.00 0.49
BRCD 161021C00014000 C 10/21/16 14.0 0.00 0.50
BRCD 161021C00015000 C 10/21/16 15.0 0.00 0.50
BRCD 161021C00016000 C 10/21/16 16.0 0.00 0.50
BRCD 161021C00017000 C 10/21/16 17.0 0.00 0.50
BRCD 161021C00018000 C 10/21/16 18.0 0.00 0.50
BRCD 161021C00019000 C 10/21/16 19.0 0.00 0.50
BRCD 161021P00001000 P 10/21/16 1.0 0.00 0.02
BRCD 161021P00002000 P 10/21/16 2.0 0.00 0.21
BRCD 161021P00003000 P 10/21/16 3.0 0.00 0.50
BRCD 161021P00004000 P 10/21/16 4.0 0.00 0.50
BRCD 161021P00005000 P 10/21/16 5.0 0.00 0.38
BRCD 161021P00006000 P 10/21/16 6.0 0.00 0.50
BRCD 161021P00007000 P 10/21/16 7.0 0.34 0.40
BRCD 161021P00008000 P 10/21/16 8.0 0.70 0.79
BRCD 161021P00009000 P 10/21/16 9.0 1.32 1.45
BRCD 161021P00010000 P 10/21/16 10.0 1.99 2.35
BRCD 161021P00011000 P 10/21/16 11.0 2.60 3.35
BRCD 161021P00012000 P 10/21/16 12.0 3.60 4.35
BRCD 161021P00013000 P 10/21/16 13.0 4.50 5.60
BRCD 161021P00014000 P 10/21/16 14.0 5.45 6.35
BRCD 161021P00015000 P 10/21/16 15.0 6.40 7.35
BRCD 161021P00016000 P 10/21/16 16.0 7.40 8.35
BRCD 161021P00017000 P 10/21/16 17.0 8.80 9.05
BRCD 161021P00018000 P 10/21/16 18.0 9.80 10.05
BRCD 161021P00019000 P 10/21/16 19.0 10.80 11.05
BRCD 170120C00002000 C 01/20/17 2.0 5.65 6.65
BRCD 170120C00003000 C 01/20/17 3.0 4.80 5.55
BRCD 170120C00004000 C 01/20/17 4.0 3.85 4.55
BRCD 170120C00005000 C 01/20/17 5.0 2.95 3.25
BRCD 170120C00006000 C 01/20/17 6.0 2.00 2.80
BRCD 170120C00007000 C 01/20/17 7.0 1.47 1.83
BRCD 170120C00008000 C 01/20/17 8.0 0.90 1.01
BRCD 170120C00009000 C 01/20/17 9.0 0.48 0.61
BRCD 170120C00010000 C 01/20/17 10.0 0.30 0.36
BRCD 170120C00011000 C 01/20/17 11.0 0.13 0.36
BRCD 170120C00012000 C 01/20/17 12.0 0.10 0.50
BRCD 170120C00013000 C 01/20/17 13.0 0.00 0.50
BRCD 170120C00014000 C 01/20/17 14.0 0.00 0.50
BRCD 170120C00015000 C 01/20/17 15.0 0.00 0.10
BRCD 170120C00016000 C 01/20/17 16.0 0.00 0.50
BRCD 170120C00017000 C 01/20/17 17.0 0.00 0.50
BRCD 170120C00018000 C 01/20/17 18.0 0.00 0.50
BRCD 170120C00020000 C 01/20/17 20.0 0.00 0.50
BRCD 170120P00002000 P 01/20/17 2.0 0.00 0.49
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.50
BRCD 170120P00004000 P 01/20/17 4.0 0.00 0.50
BRCD 170120P00005000 P 01/20/17 5.0 0.00 0.50
BRCD 170120P00006000 P 01/20/17 6.0 0.22 0.50
BRCD 170120P00007000 P 01/20/17 7.0 0.47 0.57
BRCD 170120P00008000 P 01/20/17 8.0 0.87 0.98
BRCD 170120P00009000 P 01/20/17 9.0 1.47 1.58
BRCD 170120P00010000 P 01/20/17 10.0 2.00 2.47
BRCD 170120P00011000 P 01/20/17 11.0 2.70 3.45
BRCD 170120P00012000 P 01/20/17 12.0 3.65 4.40
BRCD 170120P00013000 P 01/20/17 13.0 4.65 5.30
BRCD 170120P00014000 P 01/20/17 14.0 5.50 6.40
BRCD 170120P00015000 P 01/20/17 15.0 6.45 7.40
BRCD 170120P00016000 P 01/20/17 16.0 7.80 8.35
BRCD 170120P00017000 P 01/20/17 17.0 8.80 9.10
BRCD 170120P00018000 P 01/20/17 18.0 9.80 10.10
BRCD 170120P00020000 P 01/20/17 20.0 9.60 13.55

OPRA data is delayed 15 minutes.