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 (2015-01-02)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Mar 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 150320C00004000 C 03/20/15 4.0 7.45 9.40
BRCD 150320C00005000 C 03/20/15 5.0 6.80 7.80
BRCD 150320C00006000 C 03/20/15 6.0 5.85 6.80
BRCD 150320C00007000 C 03/20/15 7.0 4.95 5.70
BRCD 150320C00008000 C 03/20/15 8.0 3.95 4.70
BRCD 150320C00009000 C 03/20/15 9.0 3.05 3.65
BRCD 150320C00010000 C 03/20/15 10.0 2.02 2.80
BRCD 150320C00011000 C 03/20/15 11.0 1.10 1.57
BRCD 150320C00012000 C 03/20/15 12.0 0.45 0.58
BRCD 150320C00013000 C 03/20/15 13.0 0.06 0.15
BRCD 150320C00014000 C 03/20/15 14.0 0.00 0.05
BRCD 150320C00015000 C 03/20/15 15.0 0.00 0.05
BRCD 150320C00016000 C 03/20/15 16.0 0.00 0.05
BRCD 150320C00017000 C 03/20/15 17.0 0.00 0.04
BRCD 150320C00018000 C 03/20/15 18.0 0.00 0.09
BRCD 150320C00019000 C 03/20/15 19.0 0.00 0.02
BRCD 150320C00020000 C 03/20/15 20.0 0.00 0.02
BRCD 150320P00004000 P 03/20/15 4.0 0.00 0.02
BRCD 150320P00005000 P 03/20/15 5.0 0.00 0.02
BRCD 150320P00006000 P 03/20/15 6.0 0.00 0.02
BRCD 150320P00007000 P 03/20/15 7.0 0.00 0.02
BRCD 150320P00008000 P 03/20/15 8.0 0.00 0.02
BRCD 150320P00009000 P 03/20/15 9.0 0.00 0.20
BRCD 150320P00010000 P 03/20/15 10.0 0.00 0.25
BRCD 150320P00011000 P 03/20/15 11.0 0.00 0.11
BRCD 150320P00012000 P 03/20/15 12.0 0.09 0.16
BRCD 150320P00013000 P 03/20/15 13.0 0.65 0.85
BRCD 150320P00014000 P 03/20/15 14.0 1.46 1.79
BRCD 150320P00015000 P 03/20/15 15.0 2.39 3.10
BRCD 150320P00016000 P 03/20/15 16.0 3.40 4.10
BRCD 150320P00017000 P 03/20/15 17.0 4.45 5.10
BRCD 150320P00018000 P 03/20/15 18.0 5.45 5.80
BRCD 150320P00019000 P 03/20/15 19.0 6.35 7.20
BRCD 150320P00020000 P 03/20/15 20.0 6.60 8.60
BRCD 150417C00001000 C 04/17/15 1.0 9.85 13.10
BRCD 150417C00002000 C 04/17/15 2.0 8.85 12.10
BRCD 150417C00003000 C 04/17/15 3.0 7.85 11.10
BRCD 150417C00004000 C 04/17/15 4.0 6.85 10.10
BRCD 150417C00005000 C 04/17/15 5.0 6.85 7.80
BRCD 150417C00006000 C 04/17/15 6.0 5.85 6.80
BRCD 150417C00007000 C 04/17/15 7.0 4.95 5.70
BRCD 150417C00008000 C 04/17/15 8.0 4.10 4.60
BRCD 150417C00009000 C 04/17/15 9.0 3.05 3.60
BRCD 150417C00010000 C 04/17/15 10.0 2.05 2.65
BRCD 150417C00011000 C 04/17/15 11.0 1.40 1.63
BRCD 150417C00012000 C 04/17/15 12.0 0.66 0.73
BRCD 150417C00013000 C 04/17/15 13.0 0.22 0.26
BRCD 150417C00014000 C 04/17/15 14.0 0.05 0.12
BRCD 150417C00015000 C 04/17/15 15.0 0.01 0.07
BRCD 150417C00016000 C 04/17/15 16.0 0.00 0.33
BRCD 150417C00017000 C 04/17/15 17.0 0.00 0.35
BRCD 150417C00018000 C 04/17/15 18.0 0.00 0.34
BRCD 150417C00019000 C 04/17/15 19.0 0.00 0.05
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 0.02
BRCD 150417P00004000 P 04/17/15 4.0 0.00 0.02
BRCD 150417P00005000 P 04/17/15 5.0 0.00 0.02
BRCD 150417P00006000 P 04/17/15 6.0 0.00 0.02
BRCD 150417P00007000 P 04/17/15 7.0 0.00 0.13
BRCD 150417P00008000 P 04/17/15 8.0 0.00 0.38
BRCD 150417P00009000 P 04/17/15 9.0 0.00 0.06
BRCD 150417P00010000 P 04/17/15 10.0 0.00 0.38
BRCD 150417P00011000 P 04/17/15 11.0 0.04 0.17
BRCD 150417P00012000 P 04/17/15 12.0 0.23 0.32
BRCD 150417P00013000 P 04/17/15 13.0 0.76 0.89
BRCD 150417P00014000 P 04/17/15 14.0 1.55 1.85
BRCD 150417P00015000 P 04/17/15 15.0 2.40 3.10
BRCD 150417P00016000 P 04/17/15 16.0 3.40 3.85
BRCD 150417P00017000 P 04/17/15 17.0 4.45 4.80
BRCD 150417P00018000 P 04/17/15 18.0 5.25 6.25
BRCD 150417P00019000 P 04/17/15 19.0 6.45 6.80
BRCD 150717C00003000 C 07/17/15 3.0 7.10 11.75
BRCD 150717C00004000 C 07/17/15 4.0 6.10 10.75
BRCD 150717C00005000 C 07/17/15 5.0 6.80 7.80
BRCD 150717C00006000 C 07/17/15 6.0 5.80 6.80
BRCD 150717C00007000 C 07/17/15 7.0 5.20 5.60
BRCD 150717C00008000 C 07/17/15 8.0 4.20 4.60
BRCD 150717C00009000 C 07/17/15 9.0 3.00 3.75
BRCD 150717C00010000 C 07/17/15 10.0 2.33 2.87
BRCD 150717C00011000 C 07/17/15 11.0 1.55 1.89
BRCD 150717C00012000 C 07/17/15 12.0 1.03 1.10
BRCD 150717C00013000 C 07/17/15 13.0 0.55 0.62
BRCD 150717C00014000 C 07/17/15 14.0 0.27 0.38
BRCD 150717C00015000 C 07/17/15 15.0 0.10 0.24
BRCD 150717C00016000 C 07/17/15 16.0 0.00 0.17
BRCD 150717C00017000 C 07/17/15 17.0 0.00 0.14
BRCD 150717C00018000 C 07/17/15 18.0 0.00 0.08
BRCD 150717C00019000 C 07/17/15 19.0 0.00 0.50
BRCD 150717P00003000 P 07/17/15 3.0 0.00 0.02
BRCD 150717P00004000 P 07/17/15 4.0 0.00 0.06
BRCD 150717P00005000 P 07/17/15 5.0 0.00 0.26
BRCD 150717P00006000 P 07/17/15 6.0 0.00 0.50
BRCD 150717P00007000 P 07/17/15 7.0 0.00 0.50
BRCD 150717P00008000 P 07/17/15 8.0 0.00 0.50
BRCD 150717P00009000 P 07/17/15 9.0 0.01 0.19
BRCD 150717P00010000 P 07/17/15 10.0 0.11 0.24
BRCD 150717P00011000 P 07/17/15 11.0 0.31 0.36
BRCD 150717P00012000 P 07/17/15 12.0 0.63 0.69
BRCD 150717P00013000 P 07/17/15 13.0 1.13 1.23
BRCD 150717P00014000 P 07/17/15 14.0 1.79 2.15
BRCD 150717P00015000 P 07/17/15 15.0 2.63 3.30
BRCD 150717P00016000 P 07/17/15 16.0 3.45 4.20
BRCD 150717P00017000 P 07/17/15 17.0 4.50 4.90
BRCD 150717P00018000 P 07/17/15 18.0 5.50 5.90
BRCD 150717P00019000 P 07/17/15 19.0 6.45 6.85
BRCD 151016C00005000 C 10/16/15 5.0 7.20 7.60
BRCD 151016C00006000 C 10/16/15 6.0 6.20 6.60
BRCD 151016C00007000 C 10/16/15 7.0 5.20 5.65
BRCD 151016C00008000 C 10/16/15 8.0 4.20 4.70
BRCD 151016C00009000 C 10/16/15 9.0 3.10 3.85
BRCD 151016C00010000 C 10/16/15 10.0 2.63 2.83
BRCD 151016C00011000 C 10/16/15 11.0 1.91 2.05
BRCD 151016C00012000 C 10/16/15 12.0 1.28 1.41
BRCD 151016C00013000 C 10/16/15 13.0 0.68 0.91
BRCD 151016C00014000 C 10/16/15 14.0 0.38 0.63
BRCD 151016C00015000 C 10/16/15 15.0 0.20 0.44
BRCD 151016C00016000 C 10/16/15 16.0 0.10 0.27
BRCD 151016C00017000 C 10/16/15 17.0 0.04 0.19
BRCD 151016C00018000 C 10/16/15 18.0 0.00 0.50
BRCD 151016C00019000 C 10/16/15 19.0 0.00 0.50
BRCD 151016C00020000 C 10/16/15 20.0 0.00 0.50
BRCD 151016C00021000 C 10/16/15 21.0 0.00 0.50
BRCD 151016P00005000 P 10/16/15 5.0 0.00 0.09
BRCD 151016P00006000 P 10/16/15 6.0 0.00 0.50
BRCD 151016P00007000 P 10/16/15 7.0 0.00 0.50
BRCD 151016P00008000 P 10/16/15 8.0 0.00 0.50
BRCD 151016P00009000 P 10/16/15 9.0 0.00 0.50
BRCD 151016P00010000 P 10/16/15 10.0 0.27 0.40
BRCD 151016P00011000 P 10/16/15 11.0 0.52 0.62
BRCD 151016P00012000 P 10/16/15 12.0 0.87 1.02
BRCD 151016P00013000 P 10/16/15 13.0 1.37 1.53
BRCD 151016P00014000 P 10/16/15 14.0 2.01 2.67
BRCD 151016P00015000 P 10/16/15 15.0 2.81 3.10
BRCD 151016P00016000 P 10/16/15 16.0 3.65 4.15
BRCD 151016P00017000 P 10/16/15 17.0 4.50 5.30
BRCD 151016P00018000 P 10/16/15 18.0 5.35 6.35
BRCD 151016P00019000 P 10/16/15 19.0 6.50 7.00
BRCD 151016P00020000 P 10/16/15 20.0 7.50 7.95
BRCD 151016P00021000 P 10/16/15 21.0 8.45 8.95
BRCD 160115C00003000 C 01/15/16 3.0 8.25 10.35
BRCD 160115C00004000 C 01/15/16 4.0 8.20 8.85
BRCD 160115C00005000 C 01/15/16 5.0 6.35 8.35
BRCD 160115C00007000 C 01/15/16 7.0 4.60 6.20
BRCD 160115C00010000 C 01/15/16 10.0 2.56 3.10
BRCD 160115C00012000 C 01/15/16 12.0 1.39 1.63
BRCD 160115C00015000 C 01/15/16 15.0 0.35 0.59
BRCD 160115C00017000 C 01/15/16 17.0 0.11 0.33
BRCD 160115C00020000 C 01/15/16 20.0 0.01 0.16
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.09
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.10
BRCD 160115P00005000 P 01/15/16 5.0 0.03 0.81
BRCD 160115P00007000 P 01/15/16 7.0 0.05 0.21
BRCD 160115P00010000 P 01/15/16 10.0 0.31 1.02
BRCD 160115P00012000 P 01/15/16 12.0 0.88 1.25
BRCD 160115P00015000 P 01/15/16 15.0 2.92 3.50
BRCD 160115P00017000 P 01/15/16 17.0 4.20 5.75
BRCD 160115P00020000 P 01/15/16 20.0 7.25 8.35
BRCD 170120C00003000 C 01/20/17 3.0 7.00 11.75
BRCD 170120C00004000 C 01/20/17 4.0 8.00 9.35
BRCD 170120C00005000 C 01/20/17 5.0 6.40 8.40
BRCD 170120C00008000 C 01/20/17 8.0 4.00 5.60
BRCD 170120C00010000 C 01/20/17 10.0 3.00 3.75
BRCD 170120C00012000 C 01/20/17 12.0 1.96 2.77
BRCD 170120C00015000 C 01/20/17 15.0 0.90 1.45
BRCD 170120C00017000 C 01/20/17 17.0 0.60 1.00
BRCD 170120C00020000 C 01/20/17 20.0 0.30 0.60
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.77
BRCD 170120P00004000 P 01/20/17 4.0 0.03 0.91
BRCD 170120P00005000 P 01/20/17 5.0 0.08 1.00
BRCD 170120P00008000 P 01/20/17 8.0 0.45 0.76
BRCD 170120P00010000 P 01/20/17 10.0 0.93 1.19
BRCD 170120P00012000 P 01/20/17 12.0 1.45 2.00
BRCD 170120P00015000 P 01/20/17 15.0 3.10 4.65
BRCD 170120P00017000 P 01/20/17 17.0 4.65 6.20
BRCD 170120P00020000 P 01/20/17 20.0 7.05 9.05

OPRA data is delayed 15 minutes.