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 (2014-10-03)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 141220C00001000 C 12/20/14 1.0 8.90 12.20
BRCD 141220C00002000 C 12/20/14 2.0 8.00 11.20
BRCD 141220C00003000 C 12/20/14 3.0 7.90 9.30
BRCD 141220C00004000 C 12/20/14 4.0 7.00 8.15
BRCD 141220C00005000 C 12/20/14 5.0 6.00 7.00
BRCD 141220C00006000 C 12/20/14 6.0 5.05 6.05
BRCD 141220C00007000 C 12/20/14 7.0 4.15 4.90
BRCD 141220C00008000 C 12/20/14 8.0 3.15 3.90
BRCD 141220C00009000 C 12/20/14 9.0 2.31 2.87
BRCD 141220C00010000 C 12/20/14 10.0 1.31 1.63
BRCD 141220C00011000 C 12/20/14 11.0 0.57 0.60
BRCD 141220C00012000 C 12/20/14 12.0 0.00 0.01
BRCD 141220C00013000 C 12/20/14 13.0 0.00 0.04
BRCD 141220C00014000 C 12/20/14 14.0 0.00 0.01
BRCD 141220C00015000 C 12/20/14 15.0 0.00 0.06
BRCD 141220C00016000 C 12/20/14 16.0 0.00 0.14
BRCD 141220C00017000 C 12/20/14 17.0 0.00 0.14
BRCD 141220C00018000 C 12/20/14 18.0 0.00 0.14
BRCD 141220P00001000 P 12/20/14 1.0 0.00 0.06
BRCD 141220P00002000 P 12/20/14 2.0 0.00 0.14
BRCD 141220P00003000 P 12/20/14 3.0 0.00 0.14
BRCD 141220P00004000 P 12/20/14 4.0 0.00 0.06
BRCD 141220P00005000 P 12/20/14 5.0 0.00 0.06
BRCD 141220P00006000 P 12/20/14 6.0 0.00 0.14
BRCD 141220P00007000 P 12/20/14 7.0 0.00 0.14
BRCD 141220P00008000 P 12/20/14 8.0 0.00 0.06
BRCD 141220P00009000 P 12/20/14 9.0 0.00 0.14
BRCD 141220P00010000 P 12/20/14 10.0 0.00 0.14
BRCD 141220P00011000 P 12/20/14 11.0 0.00 0.01
BRCD 141220P00012000 P 12/20/14 12.0 0.30 0.61
BRCD 141220P00013000 P 12/20/14 13.0 1.31 1.70
BRCD 141220P00014000 P 12/20/14 14.0 2.08 2.69
BRCD 141220P00015000 P 12/20/14 15.0 3.10 3.95
BRCD 141220P00016000 P 12/20/14 16.0 4.05 4.90
BRCD 141220P00017000 P 12/20/14 17.0 4.90 6.05
BRCD 141220P00018000 P 12/20/14 18.0 6.00 7.00
BRCD 150117C00001000 C 01/17/15 1.0 8.90 12.20
BRCD 150117C00002000 C 01/17/15 2.0 8.70 10.20
BRCD 150117C00003000 C 01/17/15 3.0 7.95 9.05
BRCD 150117C00004000 C 01/17/15 4.0 7.30 7.95
BRCD 150117C00005000 C 01/17/15 5.0 6.30 6.80
BRCD 150117C00006000 C 01/17/15 6.0 5.30 5.80
BRCD 150117C00007000 C 01/17/15 7.0 4.35 4.75
BRCD 150117C00008000 C 01/17/15 8.0 3.35 3.75
BRCD 150117C00009000 C 01/17/15 9.0 2.35 2.75
BRCD 150117C00010000 C 01/17/15 10.0 1.45 1.70
BRCD 150117C00011000 C 01/17/15 11.0 0.69 0.81
BRCD 150117C00012000 C 01/17/15 12.0 0.21 0.23
BRCD 150117C00013000 C 01/17/15 13.0 0.00 0.10
BRCD 150117C00014000 C 01/17/15 14.0 0.00 0.25
BRCD 150117C00015000 C 01/17/15 15.0 0.00 0.10
BRCD 150117C00016000 C 01/17/15 16.0 0.00 0.25
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.15
BRCD 150117C00018000 C 01/17/15 18.0 0.00 0.14
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 0.02
BRCD 150117P00004000 P 01/17/15 4.0 0.00 0.02
BRCD 150117P00005000 P 01/17/15 5.0 0.00 0.02
BRCD 150117P00006000 P 01/17/15 6.0 0.00 0.02
BRCD 150117P00007000 P 01/17/15 7.0 0.00 0.12
BRCD 150117P00008000 P 01/17/15 8.0 0.00 0.15
BRCD 150117P00009000 P 01/17/15 9.0 0.00 0.13
BRCD 150117P00010000 P 01/17/15 10.0 0.00 0.20
BRCD 150117P00011000 P 01/17/15 11.0 0.12 0.16
BRCD 150117P00012000 P 01/17/15 12.0 0.56 0.63
BRCD 150117P00013000 P 01/17/15 13.0 1.35 1.66
BRCD 150117P00014000 P 01/17/15 14.0 2.31 2.71
BRCD 150117P00015000 P 01/17/15 15.0 3.30 3.70
BRCD 150117P00016000 P 01/17/15 16.0 4.25 4.70
BRCD 150117P00017000 P 01/17/15 17.0 5.05 5.75
BRCD 150117P00018000 P 01/17/15 18.0 6.05 6.80
BRCD 150417C00001000 C 04/17/15 1.0 8.25 12.75
BRCD 150417C00002000 C 04/17/15 2.0 7.40 11.95
BRCD 150417C00003000 C 04/17/15 3.0 6.20 10.75
BRCD 150417C00004000 C 04/17/15 4.0 7.05 8.05
BRCD 150417C00005000 C 04/17/15 5.0 5.85 7.05
BRCD 150417C00006000 C 04/17/15 6.0 5.35 5.85
BRCD 150417C00007000 C 04/17/15 7.0 4.40 4.80
BRCD 150417C00008000 C 04/17/15 8.0 3.45 3.85
BRCD 150417C00009000 C 04/17/15 9.0 2.51 2.86
BRCD 150417C00010000 C 04/17/15 10.0 1.88 1.96
BRCD 150417C00011000 C 04/17/15 11.0 1.16 1.24
BRCD 150417C00012000 C 04/17/15 12.0 0.65 0.73
BRCD 150417C00013000 C 04/17/15 13.0 0.34 0.40
BRCD 150417C00014000 C 04/17/15 14.0 0.16 0.22
BRCD 150417C00015000 C 04/17/15 15.0 0.01 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 150417C00018000 C 04/17/15 18.0 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 0.02
BRCD 150417P00003000 P 04/17/15 3.0 0.00 0.06
BRCD 150417P00004000 P 04/17/15 4.0 0.00 0.11
BRCD 150417P00005000 P 04/17/15 5.0 0.00 0.12
BRCD 150417P00006000 P 04/17/15 6.0 0.00 0.13
BRCD 150417P00007000 P 04/17/15 7.0 0.00 0.25
BRCD 150417P00008000 P 04/17/15 8.0 0.00 0.25
BRCD 150417P00009000 P 04/17/15 9.0 0.05 0.30
BRCD 150417P00010000 P 04/17/15 10.0 0.25 0.32
BRCD 150417P00011000 P 04/17/15 11.0 0.54 0.62
BRCD 150417P00012000 P 04/17/15 12.0 1.03 1.11
BRCD 150417P00013000 P 04/17/15 13.0 1.70 1.81
BRCD 150417P00014000 P 04/17/15 14.0 2.48 2.88
BRCD 150417P00015000 P 04/17/15 15.0 3.40 3.80
BRCD 150417P00016000 P 04/17/15 16.0 4.30 4.75
BRCD 150417P00017000 P 04/17/15 17.0 5.30 5.80
BRCD 150417P00018000 P 04/17/15 18.0 6.25 6.75
BRCD 150717C00003000 C 07/17/15 3.0 8.35 8.85
BRCD 150717C00004000 C 07/17/15 4.0 7.35 7.85
BRCD 150717C00005000 C 07/17/15 5.0 6.35 6.90
BRCD 150717C00006000 C 07/17/15 6.0 5.15 5.90
BRCD 150717C00007000 C 07/17/15 7.0 4.50 4.90
BRCD 150717C00008000 C 07/17/15 8.0 3.55 3.95
BRCD 150717C00009000 C 07/17/15 9.0 2.76 3.05
BRCD 150717C00010000 C 07/17/15 10.0 2.00 2.25
BRCD 150717C00011000 C 07/17/15 11.0 1.35 1.50
BRCD 150717C00012000 C 07/17/15 12.0 0.93 0.98
BRCD 150717C00013000 C 07/17/15 13.0 0.56 0.66
BRCD 150717C00014000 C 07/17/15 14.0 0.35 0.44
BRCD 150717C00015000 C 07/17/15 15.0 0.15 0.39
BRCD 150717C00016000 C 07/17/15 16.0 0.05 0.30
BRCD 150717C00017000 C 07/17/15 17.0 0.00 0.25
BRCD 150717C00018000 C 07/17/15 18.0 0.00 0.25
BRCD 150717C00019000 C 07/17/15 19.0 0.00 0.25
BRCD 150717P00003000 P 07/17/15 3.0 0.00 0.25
BRCD 150717P00004000 P 07/17/15 4.0 0.00 0.17
BRCD 150717P00005000 P 07/17/15 5.0 0.00 0.25
BRCD 150717P00006000 P 07/17/15 6.0 0.00 0.25
BRCD 150717P00007000 P 07/17/15 7.0 0.01 0.26
BRCD 150717P00008000 P 07/17/15 8.0 0.09 0.34
BRCD 150717P00009000 P 07/17/15 9.0 0.24 0.38
BRCD 150717P00010000 P 07/17/15 10.0 0.47 0.55
BRCD 150717P00011000 P 07/17/15 11.0 0.81 0.91
BRCD 150717P00012000 P 07/17/15 12.0 1.31 1.41
BRCD 150717P00013000 P 07/17/15 13.0 1.94 2.08
BRCD 150717P00014000 P 07/17/15 14.0 2.69 2.90
BRCD 150717P00015000 P 07/17/15 15.0 3.50 3.95
BRCD 150717P00016000 P 07/17/15 16.0 4.40 4.85
BRCD 150717P00017000 P 07/17/15 17.0 5.35 5.85
BRCD 150717P00018000 P 07/17/15 18.0 6.30 6.80
BRCD 150717P00019000 P 07/17/15 19.0 7.30 7.80
BRCD 160115C00003000 C 01/15/16 3.0 6.20 10.80
BRCD 160115C00004000 C 01/15/16 4.0 6.60 8.00
BRCD 160115C00005000 C 01/15/16 5.0 6.20 7.20
BRCD 160115C00007000 C 01/15/16 7.0 4.50 5.00
BRCD 160115C00010000 C 01/15/16 10.0 2.12 2.61
BRCD 160115C00012000 C 01/15/16 12.0 1.07 1.45
BRCD 160115C00015000 C 01/15/16 15.0 0.41 0.91
BRCD 160115C00017000 C 01/15/16 17.0 0.00 0.40
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.50
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.50
BRCD 160115P00005000 P 01/15/16 5.0 0.05 0.50
BRCD 160115P00007000 P 01/15/16 7.0 0.15 0.42
BRCD 160115P00010000 P 01/15/16 10.0 0.73 1.25
BRCD 160115P00012000 P 01/15/16 12.0 1.68 2.25
BRCD 160115P00015000 P 01/15/16 15.0 3.65 4.45
BRCD 160115P00017000 P 01/15/16 17.0 5.25 6.25
BRCD 170120C00003000 C 01/20/17 3.0 7.25 10.40
BRCD 170120C00004000 C 01/20/17 4.0 6.65 8.40
BRCD 170120C00005000 C 01/20/17 5.0 6.10 7.75
BRCD 170120C00008000 C 01/20/17 8.0 3.95 5.00
BRCD 170120C00010000 C 01/20/17 10.0 2.67 3.80
BRCD 170120C00012000 C 01/20/17 12.0 1.80 2.63
BRCD 170120C00015000 C 01/20/17 15.0 0.93 1.59
BRCD 170120C00017000 C 01/20/17 17.0 0.53 1.18
BRCD 170120C00020000 C 01/20/17 20.0 0.31 0.81
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 0.09 0.59
BRCD 170120P00008000 P 01/20/17 8.0 0.64 1.14
BRCD 170120P00010000 P 01/20/17 10.0 1.37 1.95
BRCD 170120P00012000 P 01/20/17 12.0 2.16 3.00
BRCD 170120P00015000 P 01/20/17 15.0 4.15 5.10
BRCD 170120P00017000 P 01/20/17 17.0 5.65 6.70
BRCD 170120P00020000 P 01/20/17 20.0 8.30 9.65

OPRA data is delayed 15 minutes.