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 (2015-04-03)Premium Content

Brocade Communications Systems Inc (BRCD)
As of May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 150619C00003000 C 06/19/15 3.0 7.45 9.55
BRCD 150619C00004000 C 06/19/15 4.0 6.80 8.45
BRCD 150619C00005000 C 06/19/15 5.0 6.20 8.00
BRCD 150619C00006000 C 06/19/15 6.0 5.55 6.25
BRCD 150619C00007000 C 06/19/15 7.0 4.90 5.25
BRCD 150619C00008000 C 06/19/15 8.0 3.95 4.25
BRCD 150619C00009000 C 06/19/15 9.0 2.97 3.25
BRCD 150619C00010000 C 06/19/15 10.0 2.01 2.22
BRCD 150619C00011000 C 06/19/15 11.0 1.11 1.25
BRCD 150619C00012000 C 06/19/15 12.0 0.44 0.48
BRCD 150619C00013000 C 06/19/15 13.0 0.15 0.17
BRCD 150619C00014000 C 06/19/15 14.0 0.04 0.07
BRCD 150619C00015000 C 06/19/15 15.0 0.00 0.10
BRCD 150619C00016000 C 06/19/15 16.0 0.00 0.07
BRCD 150619C00017000 C 06/19/15 17.0 0.00 0.07
BRCD 150619C00018000 C 06/19/15 18.0 0.00 0.07
BRCD 150619C00019000 C 06/19/15 19.0 0.00 0.07
BRCD 150619C00020000 C 06/19/15 20.0 0.00 0.07
BRCD 150619C00021000 C 06/19/15 21.0 0.00 0.02
BRCD 150619P00003000 P 06/19/15 3.0 0.00 0.02
BRCD 150619P00004000 P 06/19/15 4.0 0.00 0.02
BRCD 150619P00005000 P 06/19/15 5.0 0.00 0.02
BRCD 150619P00006000 P 06/19/15 6.0 0.00 0.02
BRCD 150619P00007000 P 06/19/15 7.0 0.00 0.07
BRCD 150619P00008000 P 06/19/15 8.0 0.00 0.06
BRCD 150619P00009000 P 06/19/15 9.0 0.00 0.06
BRCD 150619P00010000 P 06/19/15 10.0 0.02 0.06
BRCD 150619P00011000 P 06/19/15 11.0 0.14 0.17
BRCD 150619P00012000 P 06/19/15 12.0 0.48 0.50
BRCD 150619P00013000 P 06/19/15 13.0 1.08 1.19
BRCD 150619P00014000 P 06/19/15 14.0 1.72 2.11
BRCD 150619P00015000 P 06/19/15 15.0 2.44 3.10
BRCD 150619P00016000 P 06/19/15 16.0 3.45 4.10
BRCD 150619P00017000 P 06/19/15 17.0 4.45 5.10
BRCD 150619P00018000 P 06/19/15 18.0 5.40 6.10
BRCD 150619P00019000 P 06/19/15 19.0 6.00 7.55
BRCD 150619P00020000 P 06/19/15 20.0 6.45 9.00
BRCD 150619P00021000 P 06/19/15 21.0 7.20 9.25
BRCD 150717C00003000 C 07/17/15 3.0 8.50 9.50
BRCD 150717C00004000 C 07/17/15 4.0 7.70 8.50
BRCD 150717C00005000 C 07/17/15 5.0 6.90 7.40
BRCD 150717C00006000 C 07/17/15 6.0 5.95 6.40
BRCD 150717C00007000 C 07/17/15 7.0 4.95 5.40
BRCD 150717C00008000 C 07/17/15 8.0 4.00 4.40
BRCD 150717C00009000 C 07/17/15 9.0 2.99 3.50
BRCD 150717C00010000 C 07/17/15 10.0 2.04 2.47
BRCD 150717C00011000 C 07/17/15 11.0 1.20 1.26
BRCD 150717C00012000 C 07/17/15 12.0 0.56 0.62
BRCD 150717C00013000 C 07/17/15 13.0 0.22 0.25
BRCD 150717C00014000 C 07/17/15 14.0 0.05 0.17
BRCD 150717C00015000 C 07/17/15 15.0 0.01 0.11
BRCD 150717C00016000 C 07/17/15 16.0 0.00 0.08
BRCD 150717C00017000 C 07/17/15 17.0 0.00 0.07
BRCD 150717C00018000 C 07/17/15 18.0 0.00 0.06
BRCD 150717C00019000 C 07/17/15 19.0 0.00 0.06
BRCD 150717P00003000 P 07/17/15 3.0 0.00 0.02
BRCD 150717P00004000 P 07/17/15 4.0 0.00 0.02
BRCD 150717P00005000 P 07/17/15 5.0 0.00 0.02
BRCD 150717P00006000 P 07/17/15 6.0 0.00 0.05
BRCD 150717P00007000 P 07/17/15 7.0 0.00 0.06
BRCD 150717P00008000 P 07/17/15 8.0 0.00 0.06
BRCD 150717P00009000 P 07/17/15 9.0 0.00 0.07
BRCD 150717P00010000 P 07/17/15 10.0 0.00 0.11
BRCD 150717P00011000 P 07/17/15 11.0 0.20 0.25
BRCD 150717P00012000 P 07/17/15 12.0 0.54 0.63
BRCD 150717P00013000 P 07/17/15 13.0 1.19 1.29
BRCD 150717P00014000 P 07/17/15 14.0 1.75 2.14
BRCD 150717P00015000 P 07/17/15 15.0 2.64 3.10
BRCD 150717P00016000 P 07/17/15 16.0 3.50 4.10
BRCD 150717P00017000 P 07/17/15 17.0 4.50 5.10
BRCD 150717P00018000 P 07/17/15 18.0 5.60 6.10
BRCD 150717P00019000 P 07/17/15 19.0 6.40 7.15
BRCD 151016C00005000 C 10/16/15 5.0 6.80 7.50
BRCD 151016C00006000 C 10/16/15 6.0 5.80 6.50
BRCD 151016C00007000 C 10/16/15 7.0 4.95 5.40
BRCD 151016C00008000 C 10/16/15 8.0 4.00 4.40
BRCD 151016C00009000 C 10/16/15 9.0 3.00 3.35
BRCD 151016C00010000 C 10/16/15 10.0 2.22 2.48
BRCD 151016C00011000 C 10/16/15 11.0 1.45 1.56
BRCD 151016C00012000 C 10/16/15 12.0 0.86 0.95
BRCD 151016C00013000 C 10/16/15 13.0 0.46 0.57
BRCD 151016C00014000 C 10/16/15 14.0 0.23 0.29
BRCD 151016C00015000 C 10/16/15 15.0 0.07 0.27
BRCD 151016C00016000 C 10/16/15 16.0 0.01 0.28
BRCD 151016C00017000 C 10/16/15 17.0 0.00 0.23
BRCD 151016C00018000 C 10/16/15 18.0 0.00 0.20
BRCD 151016C00019000 C 10/16/15 19.0 0.00 0.13
BRCD 151016C00020000 C 10/16/15 20.0 0.00 0.12
BRCD 151016C00021000 C 10/16/15 21.0 0.00 0.12
BRCD 151016P00005000 P 10/16/15 5.0 0.00 0.12
BRCD 151016P00006000 P 10/16/15 6.0 0.00 0.18
BRCD 151016P00007000 P 10/16/15 7.0 0.00 0.23
BRCD 151016P00008000 P 10/16/15 8.0 0.00 0.25
BRCD 151016P00009000 P 10/16/15 9.0 0.03 0.30
BRCD 151016P00010000 P 10/16/15 10.0 0.21 0.28
BRCD 151016P00011000 P 10/16/15 11.0 0.45 0.50
BRCD 151016P00012000 P 10/16/15 12.0 0.84 0.91
BRCD 151016P00013000 P 10/16/15 13.0 1.43 1.52
BRCD 151016P00014000 P 10/16/15 14.0 2.11 2.30
BRCD 151016P00015000 P 10/16/15 15.0 2.55 3.20
BRCD 151016P00016000 P 10/16/15 16.0 3.45 4.15
BRCD 151016P00017000 P 10/16/15 17.0 4.45 5.15
BRCD 151016P00018000 P 10/16/15 18.0 5.60 6.10
BRCD 151016P00019000 P 10/16/15 19.0 6.30 7.10
BRCD 151016P00020000 P 10/16/15 20.0 6.65 9.05
BRCD 151016P00021000 P 10/16/15 21.0 8.35 9.30
BRCD 160115C00003000 C 01/15/16 3.0 7.00 11.50
BRCD 160115C00004000 C 01/15/16 4.0 7.45 8.80
BRCD 160115C00005000 C 01/15/16 5.0 6.95 7.80
BRCD 160115C00006000 C 01/15/16 6.0 5.85 6.80
BRCD 160115C00007000 C 01/15/16 7.0 5.00 5.50
BRCD 160115C00008000 C 01/15/16 8.0 4.00 4.75
BRCD 160115C00009000 C 01/15/16 9.0 3.20 3.80
BRCD 160115C00010000 C 01/15/16 10.0 2.38 2.71
BRCD 160115C00011000 C 01/15/16 11.0 1.66 2.06
BRCD 160115C00012000 C 01/15/16 12.0 1.15 1.26
BRCD 160115C00013000 C 01/15/16 13.0 0.68 0.84
BRCD 160115C00014000 C 01/15/16 14.0 0.45 0.57
BRCD 160115C00015000 C 01/15/16 15.0 0.27 0.54
BRCD 160115C00016000 C 01/15/16 16.0 0.07 0.34
BRCD 160115C00017000 C 01/15/16 17.0 0.05 0.32
BRCD 160115C00018000 C 01/15/16 18.0 0.00 0.27
BRCD 160115C00019000 C 01/15/16 19.0 0.00 0.24
BRCD 160115C00020000 C 01/15/16 20.0 0.00 0.23
BRCD 160115C00021000 C 01/15/16 21.0 0.00 0.22
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.23
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.50
BRCD 160115P00005000 P 01/15/16 5.0 0.00 0.20
BRCD 160115P00006000 P 01/15/16 6.0 0.00 0.25
BRCD 160115P00007000 P 01/15/16 7.0 0.06 0.28
BRCD 160115P00008000 P 01/15/16 8.0 0.08 0.27
BRCD 160115P00009000 P 01/15/16 9.0 0.11 0.50
BRCD 160115P00010000 P 01/15/16 10.0 0.39 0.51
BRCD 160115P00011000 P 01/15/16 11.0 0.67 0.79
BRCD 160115P00012000 P 01/15/16 12.0 1.17 1.22
BRCD 160115P00013000 P 01/15/16 13.0 1.68 1.81
BRCD 160115P00014000 P 01/15/16 14.0 2.40 2.56
BRCD 160115P00015000 P 01/15/16 15.0 2.87 3.40
BRCD 160115P00016000 P 01/15/16 16.0 3.65 4.30
BRCD 160115P00017000 P 01/15/16 17.0 4.55 5.20
BRCD 160115P00018000 P 01/15/16 18.0 5.40 6.30
BRCD 160115P00019000 P 01/15/16 19.0 6.35 7.25
BRCD 160115P00020000 P 01/15/16 20.0 7.35 8.20
BRCD 160115P00021000 P 01/15/16 21.0 8.60 9.15
BRCD 170120C00003000 C 01/20/17 3.0 6.95 11.50
BRCD 170120C00004000 C 01/20/17 4.0 5.95 10.50
BRCD 170120C00005000 C 01/20/17 5.0 4.95 9.50
BRCD 170120C00008000 C 01/20/17 8.0 4.25 5.20
BRCD 170120C00010000 C 01/20/17 10.0 2.87 3.70
BRCD 170120C00012000 C 01/20/17 12.0 1.75 2.49
BRCD 170120C00015000 C 01/20/17 15.0 0.71 1.48
BRCD 170120C00017000 C 01/20/17 17.0 0.34 0.93
BRCD 170120C00020000 C 01/20/17 20.0 0.10 0.56
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.52
BRCD 170120P00004000 P 01/20/17 4.0 0.00 0.31
BRCD 170120P00005000 P 01/20/17 5.0 0.02 0.36
BRCD 170120P00008000 P 01/20/17 8.0 0.29 0.62
BRCD 170120P00010000 P 01/20/17 10.0 0.75 1.41
BRCD 170120P00012000 P 01/20/17 12.0 1.54 2.06
BRCD 170120P00015000 P 01/20/17 15.0 3.30 4.45
BRCD 170120P00017000 P 01/20/17 17.0 4.90 5.70
BRCD 170120P00020000 P 01/20/17 20.0 7.60 8.85

OPRA data is delayed 15 minutes.