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 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 160617C00001000 C 06/17/16 1.0 6.75 7.65
BRCD 160617C00002000 C 06/17/16 2.0 4.55 7.90
BRCD 160617C00003000 C 06/17/16 3.0 3.55 6.85
BRCD 160617C00004000 C 06/17/16 4.0 2.77 4.80
BRCD 160617C00005000 C 06/17/16 5.0 2.85 3.55
BRCD 160617C00006000 C 06/17/16 6.0 1.98 2.52
BRCD 160617C00007000 C 06/17/16 7.0 1.24 1.53
BRCD 160617C00008000 C 06/17/16 8.0 0.46 0.50
BRCD 160617C00009000 C 06/17/16 9.0 0.04 0.07
BRCD 160617C00010000 C 06/17/16 10.0 0.00 0.10
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 0.00 0.10
BRCD 160617P00008000 P 06/17/16 8.0 0.09 0.14
BRCD 160617P00009000 P 06/17/16 9.0 0.63 0.79
BRCD 160617P00010000 P 06/17/16 10.0 1.56 1.79
BRCD 160617P00011000 P 06/17/16 11.0 2.50 3.20
BRCD 160617P00012000 P 06/17/16 12.0 3.45 4.25
BRCD 160617P00013000 P 06/17/16 13.0 3.20 4.85
BRCD 160617P00014000 P 06/17/16 14.0 4.20 6.60
BRCD 160617P00015000 P 06/17/16 15.0 5.20 8.50
BRCD 160617P00016000 P 06/17/16 16.0 6.00 7.80
BRCD 160617P00017000 P 06/17/16 17.0 8.40 8.80
BRCD 160617P00018000 P 06/17/16 18.0 8.00 9.80
BRCD 160617P00019000 P 06/17/16 19.0 10.30 10.85
BRCD 160715C00001000 C 07/15/16 1.0 6.65 7.65
BRCD 160715C00002000 C 07/15/16 2.0 4.60 7.85
BRCD 160715C00003000 C 07/15/16 3.0 3.60 6.85
BRCD 160715C00004000 C 07/15/16 4.0 3.75 4.55
BRCD 160715C00005000 C 07/15/16 5.0 2.85 3.55
BRCD 160715C00006000 C 07/15/16 6.0 1.98 2.51
BRCD 160715C00007000 C 07/15/16 7.0 1.03 1.56
BRCD 160715C00008000 C 07/15/16 8.0 0.56 0.63
BRCD 160715C00009000 C 07/15/16 9.0 0.12 0.17
BRCD 160715C00010000 C 07/15/16 10.0 0.01 0.07
BRCD 160715C00011000 C 07/15/16 11.0 0.01 0.50
BRCD 160715C00012000 C 07/15/16 12.0 0.00 0.12
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 0.42
BRCD 160715C00016000 C 07/15/16 16.0 0.00 0.31
BRCD 160715C00017000 C 07/15/16 17.0 0.00 0.22
BRCD 160715C00018000 C 07/15/16 18.0 0.00 0.15
BRCD 160715C00019000 C 07/15/16 19.0 0.00 0.10
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 0.05
BRCD 160715P00004000 P 07/15/16 4.0 0.00 0.40
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 0.00 0.40
BRCD 160715P00008000 P 07/15/16 8.0 0.19 0.25
BRCD 160715P00009000 P 07/15/16 9.0 0.74 0.80
BRCD 160715P00010000 P 07/15/16 10.0 1.57 1.79
BRCD 160715P00011000 P 07/15/16 11.0 2.50 3.20
BRCD 160715P00012000 P 07/15/16 12.0 3.50 3.85
BRCD 160715P00013000 P 07/15/16 13.0 3.35 5.40
BRCD 160715P00014000 P 07/15/16 14.0 4.30 6.45
BRCD 160715P00015000 P 07/15/16 15.0 6.40 7.30
BRCD 160715P00016000 P 07/15/16 16.0 6.15 8.45
BRCD 160715P00017000 P 07/15/16 17.0 7.00 8.80
BRCD 160715P00018000 P 07/15/16 18.0 8.00 11.25
BRCD 160715P00019000 P 07/15/16 19.0 10.40 11.30
BRCD 161021C00001000 C 10/21/16 1.0 6.75 8.00
BRCD 161021C00002000 C 10/21/16 2.0 4.20 6.75
BRCD 161021C00003000 C 10/21/16 3.0 3.00 7.60
BRCD 161021C00004000 C 10/21/16 4.0 2.25 6.50
BRCD 161021C00005000 C 10/21/16 5.0 1.79 3.75
BRCD 161021C00006000 C 10/21/16 6.0 2.00 2.65
BRCD 161021C00007000 C 10/21/16 7.0 1.24 1.74
BRCD 161021C00008000 C 10/21/16 8.0 0.89 0.94
BRCD 161021C00009000 C 10/21/16 9.0 0.40 0.47
BRCD 161021C00010000 C 10/21/16 10.0 0.17 0.22
BRCD 161021C00011000 C 10/21/16 11.0 0.00 0.50
BRCD 161021C00012000 C 10/21/16 12.0 0.00 0.46
BRCD 161021C00013000 C 10/21/16 13.0 0.00 0.50
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 0.19
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 0.40
BRCD 161021P00007000 P 10/21/16 7.0 0.23 0.29
BRCD 161021P00008000 P 10/21/16 8.0 0.52 0.59
BRCD 161021P00009000 P 10/21/16 9.0 1.03 1.13
BRCD 161021P00010000 P 10/21/16 10.0 1.77 2.25
BRCD 161021P00011000 P 10/21/16 11.0 2.60 3.30
BRCD 161021P00012000 P 10/21/16 12.0 3.55 4.30
BRCD 161021P00013000 P 10/21/16 13.0 2.70 7.20
BRCD 161021P00014000 P 10/21/16 14.0 4.35 8.20
BRCD 161021P00015000 P 10/21/16 15.0 4.85 9.20
BRCD 161021P00016000 P 10/21/16 16.0 6.35 9.90
BRCD 161021P00017000 P 10/21/16 17.0 7.35 11.05
BRCD 161021P00018000 P 10/21/16 18.0 8.35 12.05
BRCD 161021P00019000 P 10/21/16 19.0 10.35 11.25
BRCD 170120C00001000 C 01/20/17 1.0 6.65 7.90
BRCD 170120C00002000 C 01/20/17 2.0 4.10 8.55
BRCD 170120C00003000 C 01/20/17 3.0 3.65 7.50
BRCD 170120C00004000 C 01/20/17 4.0 2.00 6.50
BRCD 170120C00005000 C 01/20/17 5.0 2.90 3.65
BRCD 170120C00006000 C 01/20/17 6.0 2.04 2.80
BRCD 170120C00007000 C 01/20/17 7.0 1.35 1.83
BRCD 170120C00008000 C 01/20/17 8.0 1.04 1.11
BRCD 170120C00009000 C 01/20/17 9.0 0.56 0.65
BRCD 170120C00010000 C 01/20/17 10.0 0.30 0.37
BRCD 170120C00011000 C 01/20/17 11.0 0.00 0.40
BRCD 170120C00012000 C 01/20/17 12.0 0.06 0.25
BRCD 170120C00013000 C 01/20/17 13.0 0.00 0.19
BRCD 170120C00014000 C 01/20/17 14.0 0.00 0.15
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 170120P00001000 P 01/20/17 1.0 0.00 0.07
BRCD 170120P00002000 P 01/20/17 2.0 0.00 0.50
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 0.08 0.35
BRCD 170120P00006000 P 01/20/17 6.0 0.01 0.38
BRCD 170120P00007000 P 01/20/17 7.0 0.37 0.45
BRCD 170120P00008000 P 01/20/17 8.0 0.75 0.80
BRCD 170120P00009000 P 01/20/17 9.0 1.20 1.34
BRCD 170120P00010000 P 01/20/17 10.0 1.96 2.40
BRCD 170120P00011000 P 01/20/17 11.0 2.70 3.40
BRCD 170120P00012000 P 01/20/17 12.0 3.65 4.40
BRCD 170120P00013000 P 01/20/17 13.0 2.75 7.20
BRCD 170120P00014000 P 01/20/17 14.0 3.65 8.15
BRCD 170120P00015000 P 01/20/17 15.0 4.70 9.10
BRCD 170120P00016000 P 01/20/17 16.0 7.40 8.45
BRCD 170120P00017000 P 01/20/17 17.0 8.40 9.45
BRCD 170120P00018000 P 01/20/17 18.0 9.20 10.45
BRCD 170120P00020000 P 01/20/17 20.0 11.25 12.35

OPRA data is delayed 15 minutes.