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 Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 141220C00001000 C 12/20/14 1.0 9.05 11.00
BRCD 141220C00002000 C 12/20/14 2.0 8.10 11.35
BRCD 141220C00003000 C 12/20/14 3.0 7.00 10.30
BRCD 141220C00004000 C 12/20/14 4.0 6.00 9.35
BRCD 141220C00005000 C 12/20/14 5.0 6.35 7.00
BRCD 141220C00006000 C 12/20/14 6.0 4.05 7.20
BRCD 141220C00007000 C 12/20/14 7.0 3.05 6.30
BRCD 141220C00008000 C 12/20/14 8.0 3.45 3.80
BRCD 141220C00009000 C 12/20/14 9.0 2.59 2.80
BRCD 141220C00010000 C 12/20/14 10.0 1.60 1.80
BRCD 141220C00011000 C 12/20/14 11.0 0.84 0.89
BRCD 141220C00012000 C 12/20/14 12.0 0.30 0.35
BRCD 141220C00013000 C 12/20/14 13.0 0.08 0.12
BRCD 141220C00014000 C 12/20/14 14.0 0.00 0.04
BRCD 141220C00015000 C 12/20/14 15.0 0.00 0.07
BRCD 141220C00016000 C 12/20/14 16.0 0.00 0.04
BRCD 141220C00017000 C 12/20/14 17.0 0.00 0.06
BRCD 141220C00018000 C 12/20/14 18.0 0.00 0.06
BRCD 141220P00001000 P 12/20/14 1.0 0.00 0.02
BRCD 141220P00002000 P 12/20/14 2.0 0.00 0.02
BRCD 141220P00003000 P 12/20/14 3.0 0.00 0.02
BRCD 141220P00004000 P 12/20/14 4.0 0.00 0.02
BRCD 141220P00005000 P 12/20/14 5.0 0.00 0.02
BRCD 141220P00006000 P 12/20/14 6.0 0.00 0.03
BRCD 141220P00007000 P 12/20/14 7.0 0.00 0.05
BRCD 141220P00008000 P 12/20/14 8.0 0.00 0.05
BRCD 141220P00009000 P 12/20/14 9.0 0.00 0.08
BRCD 141220P00010000 P 12/20/14 10.0 0.04 0.06
BRCD 141220P00011000 P 12/20/14 11.0 0.20 0.22
BRCD 141220P00012000 P 12/20/14 12.0 0.64 0.69
BRCD 141220P00013000 P 12/20/14 13.0 1.40 1.48
BRCD 141220P00014000 P 12/20/14 14.0 2.27 2.57
BRCD 141220P00015000 P 12/20/14 15.0 3.25 3.45
BRCD 141220P00016000 P 12/20/14 16.0 4.15 4.45
BRCD 141220P00017000 P 12/20/14 17.0 5.15 5.45
BRCD 141220P00018000 P 12/20/14 18.0 6.10 6.55
BRCD 150117C00001000 C 01/17/15 1.0 10.30 11.05
BRCD 150117C00002000 C 01/17/15 2.0 8.00 11.35
BRCD 150117C00003000 C 01/17/15 3.0 7.00 10.30
BRCD 150117C00004000 C 01/17/15 4.0 6.05 9.35
BRCD 150117C00005000 C 01/17/15 5.0 6.45 7.00
BRCD 150117C00006000 C 01/17/15 6.0 5.45 5.85
BRCD 150117C00007000 C 01/17/15 7.0 4.40 4.85
BRCD 150117C00008000 C 01/17/15 8.0 3.40 3.80
BRCD 150117C00009000 C 01/17/15 9.0 2.65 2.79
BRCD 150117C00010000 C 01/17/15 10.0 1.70 1.88
BRCD 150117C00011000 C 01/17/15 11.0 0.94 1.03
BRCD 150117C00012000 C 01/17/15 12.0 0.40 0.47
BRCD 150117C00013000 C 01/17/15 13.0 0.14 0.19
BRCD 150117C00014000 C 01/17/15 14.0 0.02 0.12
BRCD 150117C00015000 C 01/17/15 15.0 0.00 0.10
BRCD 150117C00016000 C 01/17/15 16.0 0.00 0.08
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.08
BRCD 150117C00018000 C 01/17/15 18.0 0.00 0.07
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 0.05
BRCD 150117P00006000 P 01/17/15 6.0 0.00 0.07
BRCD 150117P00007000 P 01/17/15 7.0 0.00 0.07
BRCD 150117P00008000 P 01/17/15 8.0 0.00 0.08
BRCD 150117P00009000 P 01/17/15 9.0 0.02 0.10
BRCD 150117P00010000 P 01/17/15 10.0 0.07 0.16
BRCD 150117P00011000 P 01/17/15 11.0 0.30 0.34
BRCD 150117P00012000 P 01/17/15 12.0 0.71 0.79
BRCD 150117P00013000 P 01/17/15 13.0 1.42 1.81
BRCD 150117P00014000 P 01/17/15 14.0 2.32 2.52
BRCD 150117P00015000 P 01/17/15 15.0 3.25 3.70
BRCD 150117P00016000 P 01/17/15 16.0 4.25 4.70
BRCD 150117P00017000 P 01/17/15 17.0 5.25 5.65
BRCD 150117P00018000 P 01/17/15 18.0 6.00 6.65
BRCD 150417C00001000 C 04/17/15 1.0 8.90 11.15
BRCD 150417C00002000 C 04/17/15 2.0 7.40 11.30
BRCD 150417C00003000 C 04/17/15 3.0 6.40 10.95
BRCD 150417C00004000 C 04/17/15 4.0 5.60 9.95
BRCD 150417C00005000 C 04/17/15 5.0 4.50 8.55
BRCD 150417C00006000 C 04/17/15 6.0 4.10 6.20
BRCD 150417C00007000 C 04/17/15 7.0 4.45 4.85
BRCD 150417C00008000 C 04/17/15 8.0 3.45 3.90
BRCD 150417C00009000 C 04/17/15 9.0 2.51 2.94
BRCD 150417C00010000 C 04/17/15 10.0 1.94 2.03
BRCD 150417C00011000 C 04/17/15 11.0 1.23 1.34
BRCD 150417C00012000 C 04/17/15 12.0 0.72 0.81
BRCD 150417C00013000 C 04/17/15 13.0 0.40 0.48
BRCD 150417C00014000 C 04/17/15 14.0 0.21 0.27
BRCD 150417C00015000 C 04/17/15 15.0 0.10 0.20
BRCD 150417C00016000 C 04/17/15 16.0 0.04 0.15
BRCD 150417C00017000 C 04/17/15 17.0 0.01 0.12
BRCD 150417C00018000 C 04/17/15 18.0 0.00 0.11
BRCD 150417P00001000 P 04/17/15 1.0 0.00 0.02
BRCD 150417P00002000 P 04/17/15 2.0 0.00 0.03
BRCD 150417P00003000 P 04/17/15 3.0 0.00 0.06
BRCD 150417P00004000 P 04/17/15 4.0 0.00 0.09
BRCD 150417P00005000 P 04/17/15 5.0 0.00 0.09
BRCD 150417P00006000 P 04/17/15 6.0 0.00 0.10
BRCD 150417P00007000 P 04/17/15 7.0 0.00 0.13
BRCD 150417P00008000 P 04/17/15 8.0 0.06 0.17
BRCD 150417P00009000 P 04/17/15 9.0 0.13 0.24
BRCD 150417P00010000 P 04/17/15 10.0 0.29 0.35
BRCD 150417P00011000 P 04/17/15 11.0 0.59 0.65
BRCD 150417P00012000 P 04/17/15 12.0 1.07 1.16
BRCD 150417P00013000 P 04/17/15 13.0 1.73 1.83
BRCD 150417P00014000 P 04/17/15 14.0 2.53 2.66
BRCD 150417P00015000 P 04/17/15 15.0 3.35 3.75
BRCD 150417P00016000 P 04/17/15 16.0 4.20 4.70
BRCD 150417P00017000 P 04/17/15 17.0 5.15 5.70
BRCD 150417P00018000 P 04/17/15 18.0 6.15 6.70
BRCD 150717C00003000 C 07/17/15 3.0 6.45 10.65
BRCD 150717C00004000 C 07/17/15 4.0 5.50 9.95
BRCD 150717C00005000 C 07/17/15 5.0 4.60 8.95
BRCD 150717C00006000 C 07/17/15 6.0 3.65 7.90
BRCD 150717C00007000 C 07/17/15 7.0 2.42 6.80
BRCD 150717C00008000 C 07/17/15 8.0 3.20 5.10
BRCD 150717C00009000 C 07/17/15 9.0 2.65 3.10
BRCD 150717C00010000 C 07/17/15 10.0 2.07 2.31
BRCD 150717C00011000 C 07/17/15 11.0 1.41 1.63
BRCD 150717C00012000 C 07/17/15 12.0 0.94 1.12
BRCD 150717C00013000 C 07/17/15 13.0 0.57 0.72
BRCD 150717C00014000 C 07/17/15 14.0 0.35 0.51
BRCD 150717C00015000 C 07/17/15 15.0 0.18 0.35
BRCD 150717C00016000 C 07/17/15 16.0 0.10 0.28
BRCD 150717C00017000 C 07/17/15 17.0 0.05 0.21
BRCD 150717C00018000 C 07/17/15 18.0 0.03 0.18
BRCD 150717C00019000 C 07/17/15 19.0 0.02 0.15
BRCD 150717P00003000 P 07/17/15 3.0 0.00 0.12
BRCD 150717P00004000 P 07/17/15 4.0 0.00 0.13
BRCD 150717P00005000 P 07/17/15 5.0 0.01 0.14
BRCD 150717P00006000 P 07/17/15 6.0 0.03 0.16
BRCD 150717P00007000 P 07/17/15 7.0 0.06 0.21
BRCD 150717P00008000 P 07/17/15 8.0 0.12 0.27
BRCD 150717P00009000 P 07/17/15 9.0 0.23 0.37
BRCD 150717P00010000 P 07/17/15 10.0 0.45 0.57
BRCD 150717P00011000 P 07/17/15 11.0 0.83 0.92
BRCD 150717P00012000 P 07/17/15 12.0 1.35 1.47
BRCD 150717P00013000 P 07/17/15 13.0 1.95 2.09
BRCD 150717P00014000 P 07/17/15 14.0 2.58 2.99
BRCD 150717P00015000 P 07/17/15 15.0 3.40 4.10
BRCD 150717P00016000 P 07/17/15 16.0 4.40 4.85
BRCD 150717P00017000 P 07/17/15 17.0 4.55 6.20
BRCD 150717P00018000 P 07/17/15 18.0 4.30 8.80
BRCD 150717P00019000 P 07/17/15 19.0 7.15 7.70
BRCD 160115C00003000 C 01/15/16 3.0 6.85 9.50
BRCD 160115C00004000 C 01/15/16 4.0 5.25 7.90
BRCD 160115C00005000 C 01/15/16 5.0 6.00 7.00
BRCD 160115C00007000 C 01/15/16 7.0 4.60 4.90
BRCD 160115C00010000 C 01/15/16 10.0 2.25 2.63
BRCD 160115C00012000 C 01/15/16 12.0 1.25 1.75
BRCD 160115C00015000 C 01/15/16 15.0 0.46 0.60
BRCD 160115C00017000 C 01/15/16 17.0 0.17 0.40
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.17
BRCD 160115P00004000 P 01/15/16 4.0 0.01 0.19
BRCD 160115P00005000 P 01/15/16 5.0 0.04 0.21
BRCD 160115P00007000 P 01/15/16 7.0 0.16 0.36
BRCD 160115P00010000 P 01/15/16 10.0 0.78 0.95
BRCD 160115P00012000 P 01/15/16 12.0 1.70 1.93
BRCD 160115P00015000 P 01/15/16 15.0 3.65 4.05
BRCD 160115P00017000 P 01/15/16 17.0 5.35 6.20
BRCD 170120C00003000 C 01/20/17 3.0 6.25 10.15
BRCD 170120C00004000 C 01/20/17 4.0 5.30 9.70
BRCD 170120C00005000 C 01/20/17 5.0 4.35 8.30
BRCD 170120C00008000 C 01/20/17 8.0 3.95 4.65
BRCD 170120C00010000 C 01/20/17 10.0 2.70 3.40
BRCD 170120C00012000 C 01/20/17 12.0 1.75 2.41
BRCD 170120C00015000 C 01/20/17 15.0 0.84 1.29
BRCD 170120C00017000 C 01/20/17 17.0 0.48 0.94
BRCD 170120C00020000 C 01/20/17 20.0 0.21 0.62
BRCD 170120P00003000 P 01/20/17 3.0 0.04 0.31
BRCD 170120P00004000 P 01/20/17 4.0 0.08 0.36
BRCD 170120P00005000 P 01/20/17 5.0 0.15 0.44
BRCD 170120P00008000 P 01/20/17 8.0 0.59 0.93
BRCD 170120P00010000 P 01/20/17 10.0 1.20 1.64
BRCD 170120P00012000 P 01/20/17 12.0 2.20 2.64
BRCD 170120P00015000 P 01/20/17 15.0 4.10 4.75
BRCD 170120P00017000 P 01/20/17 17.0 5.65 6.40
BRCD 170120P00020000 P 01/20/17 20.0 8.35 9.05

OPRA data is delayed 15 minutes.