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 (2016-01-01)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 160219C00001000 C 02/19/16 1.0 6.55 7.15
BRCD 160219C00002000 C 02/19/16 2.0 5.55 6.15
BRCD 160219C00003000 C 02/19/16 3.0 4.55 5.10
BRCD 160219C00004000 C 02/19/16 4.0 3.55 4.10
BRCD 160219C00005000 C 02/19/16 5.0 2.71 2.91
BRCD 160219C00006000 C 02/19/16 6.0 1.71 1.88
BRCD 160219C00007000 C 02/19/16 7.0 0.81 0.93
BRCD 160219C00008000 C 02/19/16 8.0 0.18 0.31
BRCD 160219C00009000 C 02/19/16 9.0 0.00 0.08
BRCD 160219C00010000 C 02/19/16 10.0 0.00 0.09
BRCD 160219C00011000 C 02/19/16 11.0 0.00 0.09
BRCD 160219C00012000 C 02/19/16 12.0 0.00 0.08
BRCD 160219C00013000 C 02/19/16 13.0 0.00 0.08
BRCD 160219C00014000 C 02/19/16 14.0 0.00 0.08
BRCD 160219C00015000 C 02/19/16 15.0 0.00 0.08
BRCD 160219C00016000 C 02/19/16 16.0 0.00 0.08
BRCD 160219C00017000 C 02/19/16 17.0 0.00 0.08
BRCD 160219P00001000 P 02/19/16 1.0 0.00 0.08
BRCD 160219P00002000 P 02/19/16 2.0 0.00 0.08
BRCD 160219P00003000 P 02/19/16 3.0 0.00 0.08
BRCD 160219P00004000 P 02/19/16 4.0 0.00 0.08
BRCD 160219P00005000 P 02/19/16 5.0 0.00 0.09
BRCD 160219P00006000 P 02/19/16 6.0 0.00 0.10
BRCD 160219P00007000 P 02/19/16 7.0 0.05 0.14
BRCD 160219P00008000 P 02/19/16 8.0 0.40 0.51
BRCD 160219P00009000 P 02/19/16 9.0 1.12 1.38
BRCD 160219P00010000 P 02/19/16 10.0 2.14 2.36
BRCD 160219P00011000 P 02/19/16 11.0 2.99 3.40
BRCD 160219P00012000 P 02/19/16 12.0 3.95 4.45
BRCD 160219P00013000 P 02/19/16 13.0 4.95 5.45
BRCD 160219P00014000 P 02/19/16 14.0 5.95 6.45
BRCD 160219P00015000 P 02/19/16 15.0 6.95 7.45
BRCD 160219P00016000 P 02/19/16 16.0 7.95 8.50
BRCD 160219P00017000 P 02/19/16 17.0 8.90 9.65
BRCD 160318C00001000 C 03/18/16 1.0 6.55 7.15
BRCD 160318C00002000 C 03/18/16 2.0 5.55 6.05
BRCD 160318C00003000 C 03/18/16 3.0 4.55 5.05
BRCD 160318C00004000 C 03/18/16 4.0 3.70 4.05
BRCD 160318C00005000 C 03/18/16 5.0 2.72 2.92
BRCD 160318C00006000 C 03/18/16 6.0 1.73 1.95
BRCD 160318C00007000 C 03/18/16 7.0 0.89 0.99
BRCD 160318C00008000 C 03/18/16 8.0 0.32 0.37
BRCD 160318C00009000 C 03/18/16 9.0 0.08 0.19
BRCD 160318C00010000 C 03/18/16 10.0 0.00 0.12
BRCD 160318C00011000 C 03/18/16 11.0 0.00 0.10
BRCD 160318C00012000 C 03/18/16 12.0 0.00 0.09
BRCD 160318C00013000 C 03/18/16 13.0 0.00 0.08
BRCD 160318C00014000 C 03/18/16 14.0 0.00 0.08
BRCD 160318C00015000 C 03/18/16 15.0 0.00 0.08
BRCD 160318C00016000 C 03/18/16 16.0 0.00 0.08
BRCD 160318P00001000 P 03/18/16 1.0 0.00 0.04
BRCD 160318P00002000 P 03/18/16 2.0 0.00 0.04
BRCD 160318P00003000 P 03/18/16 3.0 0.00 0.04
BRCD 160318P00004000 P 03/18/16 4.0 0.00 0.09
BRCD 160318P00005000 P 03/18/16 5.0 0.00 0.10
BRCD 160318P00006000 P 03/18/16 6.0 0.01 0.13
BRCD 160318P00007000 P 03/18/16 7.0 0.17 0.22
BRCD 160318P00008000 P 03/18/16 8.0 0.53 0.64
BRCD 160318P00009000 P 03/18/16 9.0 1.30 1.46
BRCD 160318P00010000 P 03/18/16 10.0 2.19 2.39
BRCD 160318P00011000 P 03/18/16 11.0 3.00 3.45
BRCD 160318P00012000 P 03/18/16 12.0 4.00 4.45
BRCD 160318P00013000 P 03/18/16 13.0 5.00 5.50
BRCD 160318P00014000 P 03/18/16 14.0 6.00 6.50
BRCD 160318P00015000 P 03/18/16 15.0 7.00 7.50
BRCD 160318P00016000 P 03/18/16 16.0 7.95 8.50
BRCD 160415C00001000 C 04/15/16 1.0 6.55 7.05
BRCD 160415C00002000 C 04/15/16 2.0 5.55 6.05
BRCD 160415C00003000 C 04/15/16 3.0 4.70 5.05
BRCD 160415C00004000 C 04/15/16 4.0 3.70 4.05
BRCD 160415C00005000 C 04/15/16 5.0 2.72 2.91
BRCD 160415C00006000 C 04/15/16 6.0 1.79 1.99
BRCD 160415C00007000 C 04/15/16 7.0 0.96 1.09
BRCD 160415C00008000 C 04/15/16 8.0 0.39 0.46
BRCD 160415C00009000 C 04/15/16 9.0 0.12 0.18
BRCD 160415C00010000 C 04/15/16 10.0 0.01 0.12
BRCD 160415C00011000 C 04/15/16 11.0 0.00 0.10
BRCD 160415C00012000 C 04/15/16 12.0 0.00 0.09
BRCD 160415C00013000 C 04/15/16 13.0 0.00 0.08
BRCD 160415C00014000 C 04/15/16 14.0 0.00 0.09
BRCD 160415C00015000 C 04/15/16 15.0 0.00 0.08
BRCD 160415C00016000 C 04/15/16 16.0 0.00 0.08
BRCD 160415C00017000 C 04/15/16 17.0 0.00 0.08
BRCD 160415C00018000 C 04/15/16 18.0 0.00 0.08
BRCD 160415C00019000 C 04/15/16 19.0 0.00 0.08
BRCD 160415P00001000 P 04/15/16 1.0 0.00 0.04
BRCD 160415P00002000 P 04/15/16 2.0 0.00 0.04
BRCD 160415P00003000 P 04/15/16 3.0 0.00 0.09
BRCD 160415P00004000 P 04/15/16 4.0 0.00 0.10
BRCD 160415P00005000 P 04/15/16 5.0 0.00 0.12
BRCD 160415P00006000 P 04/15/16 6.0 0.07 0.18
BRCD 160415P00007000 P 04/15/16 7.0 0.24 0.29
BRCD 160415P00008000 P 04/15/16 8.0 0.66 0.74
BRCD 160415P00009000 P 04/15/16 9.0 1.39 1.47
BRCD 160415P00010000 P 04/15/16 10.0 2.20 2.39
BRCD 160415P00011000 P 04/15/16 11.0 3.05 3.45
BRCD 160415P00012000 P 04/15/16 12.0 4.05 4.45
BRCD 160415P00013000 P 04/15/16 13.0 5.05 5.35
BRCD 160415P00014000 P 04/15/16 14.0 6.05 6.35
BRCD 160415P00015000 P 04/15/16 15.0 7.00 7.50
BRCD 160415P00016000 P 04/15/16 16.0 8.00 8.55
BRCD 160415P00017000 P 04/15/16 17.0 8.95 9.65
BRCD 160415P00018000 P 04/15/16 18.0 9.90 11.80
BRCD 160415P00019000 P 04/15/16 19.0 10.75 11.65
BRCD 160715C00001000 C 07/15/16 1.0 6.55 7.15
BRCD 160715C00002000 C 07/15/16 2.0 5.55 6.15
BRCD 160715C00003000 C 07/15/16 3.0 4.55 5.05
BRCD 160715C00004000 C 07/15/16 4.0 3.70 4.05
BRCD 160715C00005000 C 07/15/16 5.0 2.75 3.00
BRCD 160715C00006000 C 07/15/16 6.0 1.89 2.06
BRCD 160715C00007000 C 07/15/16 7.0 1.14 1.24
BRCD 160715C00008000 C 07/15/16 8.0 0.59 0.80
BRCD 160715C00009000 C 07/15/16 9.0 0.26 0.37
BRCD 160715C00010000 C 07/15/16 10.0 0.04 0.25
BRCD 160715C00011000 C 07/15/16 11.0 0.01 0.15
BRCD 160715C00012000 C 07/15/16 12.0 0.00 0.16
BRCD 160715C00013000 C 07/15/16 13.0 0.00 0.12
BRCD 160715C00014000 C 07/15/16 14.0 0.00 0.14
BRCD 160715C00015000 C 07/15/16 15.0 0.00 0.13
BRCD 160715C00016000 C 07/15/16 16.0 0.00 0.13
BRCD 160715C00017000 C 07/15/16 17.0 0.00 0.13
BRCD 160715C00018000 C 07/15/16 18.0 0.00 0.13
BRCD 160715C00019000 C 07/15/16 19.0 0.00 0.13
BRCD 160715P00001000 P 07/15/16 1.0 0.00 0.04
BRCD 160715P00002000 P 07/15/16 2.0 0.00 0.13
BRCD 160715P00003000 P 07/15/16 3.0 0.00 0.15
BRCD 160715P00004000 P 07/15/16 4.0 0.00 0.17
BRCD 160715P00005000 P 07/15/16 5.0 0.04 0.22
BRCD 160715P00006000 P 07/15/16 6.0 0.18 0.29
BRCD 160715P00007000 P 07/15/16 7.0 0.42 0.55
BRCD 160715P00008000 P 07/15/16 8.0 0.85 1.00
BRCD 160715P00009000 P 07/15/16 9.0 1.51 1.66
BRCD 160715P00010000 P 07/15/16 10.0 2.33 2.49
BRCD 160715P00011000 P 07/15/16 11.0 3.05 3.50
BRCD 160715P00012000 P 07/15/16 12.0 4.05 4.55
BRCD 160715P00013000 P 07/15/16 13.0 5.05 5.50
BRCD 160715P00014000 P 07/15/16 14.0 6.05 6.40
BRCD 160715P00015000 P 07/15/16 15.0 7.00 7.40
BRCD 160715P00016000 P 07/15/16 16.0 8.00 8.50
BRCD 160715P00017000 P 07/15/16 17.0 9.00 9.55
BRCD 160715P00018000 P 07/15/16 18.0 10.00 10.70
BRCD 160715P00019000 P 07/15/16 19.0 11.00 11.75
BRCD 170120C00003000 C 01/20/17 3.0 4.55 5.15
BRCD 170120C00004000 C 01/20/17 4.0 3.60 4.15
BRCD 170120C00005000 C 01/20/17 5.0 2.74 3.20
BRCD 170120C00008000 C 01/20/17 8.0 0.86 1.09
BRCD 170120C00010000 C 01/20/17 10.0 0.25 0.51
BRCD 170120C00012000 C 01/20/17 12.0 0.10 0.25
BRCD 170120C00015000 C 01/20/17 15.0 0.00 0.21
BRCD 170120C00017000 C 01/20/17 17.0 0.00 0.20
BRCD 170120C00020000 C 01/20/17 20.0 0.00 0.19
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.24
BRCD 170120P00004000 P 01/20/17 4.0 0.02 0.29
BRCD 170120P00005000 P 01/20/17 5.0 0.12 0.40
BRCD 170120P00008000 P 01/20/17 8.0 1.22 1.41
BRCD 170120P00010000 P 01/20/17 10.0 2.48 2.89
BRCD 170120P00012000 P 01/20/17 12.0 4.15 4.65
BRCD 170120P00015000 P 01/20/17 15.0 7.05 7.55
BRCD 170120P00017000 P 01/20/17 17.0 9.00 9.75
BRCD 170120P00020000 P 01/20/17 20.0 12.00 12.50

OPRA data is delayed 15 minutes.