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 (2015-07-03)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Sep 2 2015 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 150918C00002000 C 09/18/15 2.0 7.45 8.95
BRCD 150918C00003000 C 09/18/15 3.0 6.60 7.95
BRCD 150918C00004000 C 09/18/15 4.0 5.90 6.60
BRCD 150918C00005000 C 09/18/15 5.0 4.90 5.60
BRCD 150918C00006000 C 09/18/15 6.0 3.95 4.50
BRCD 150918C00007000 C 09/18/15 7.0 2.90 3.50
BRCD 150918C00008000 C 09/18/15 8.0 2.04 2.47
BRCD 150918C00009000 C 09/18/15 9.0 1.13 1.24
BRCD 150918C00010000 C 09/18/15 10.0 0.41 0.45
BRCD 150918C00011000 C 09/18/15 11.0 0.07 0.11
BRCD 150918C00012000 C 09/18/15 12.0 0.00 0.13
BRCD 150918C00013000 C 09/18/15 13.0 0.00 0.11
BRCD 150918C00014000 C 09/18/15 14.0 0.00 0.11
BRCD 150918C00015000 C 09/18/15 15.0 0.00 0.11
BRCD 150918C00016000 C 09/18/15 16.0 0.00 0.11
BRCD 150918C00017000 C 09/18/15 17.0 0.00 0.11
BRCD 150918C00018000 C 09/18/15 18.0 0.00 0.10
BRCD 150918C00019000 C 09/18/15 19.0 0.00 0.10
BRCD 150918C00020000 C 09/18/15 20.0 0.00 0.10
BRCD 150918P00002000 P 09/18/15 2.0 0.00 0.10
BRCD 150918P00003000 P 09/18/15 3.0 0.00 0.10
BRCD 150918P00004000 P 09/18/15 4.0 0.00 0.10
BRCD 150918P00005000 P 09/18/15 5.0 0.00 0.11
BRCD 150918P00006000 P 09/18/15 6.0 0.00 0.11
BRCD 150918P00007000 P 09/18/15 7.0 0.00 0.11
BRCD 150918P00008000 P 09/18/15 8.0 0.00 0.12
BRCD 150918P00009000 P 09/18/15 9.0 0.05 0.15
BRCD 150918P00010000 P 09/18/15 10.0 0.28 0.32
BRCD 150918P00011000 P 09/18/15 11.0 0.90 1.03
BRCD 150918P00012000 P 09/18/15 12.0 1.57 2.17
BRCD 150918P00013000 P 09/18/15 13.0 2.56 3.05
BRCD 150918P00014000 P 09/18/15 14.0 3.55 4.20
BRCD 150918P00015000 P 09/18/15 15.0 4.55 5.15
BRCD 150918P00016000 P 09/18/15 16.0 5.45 6.15
BRCD 150918P00017000 P 09/18/15 17.0 6.45 7.15
BRCD 150918P00018000 P 09/18/15 18.0 7.40 8.20
BRCD 150918P00019000 P 09/18/15 19.0 8.40 9.20
BRCD 150918P00020000 P 09/18/15 20.0 9.40 10.20
BRCD 151016C00004000 C 10/16/15 4.0 5.90 6.60
BRCD 151016C00005000 C 10/16/15 5.0 4.85 5.50
BRCD 151016C00006000 C 10/16/15 6.0 4.00 4.50
BRCD 151016C00007000 C 10/16/15 7.0 3.05 3.55
BRCD 151016C00008000 C 10/16/15 8.0 2.13 2.55
BRCD 151016C00009000 C 10/16/15 9.0 1.26 1.39
BRCD 151016C00010000 C 10/16/15 10.0 0.60 0.66
BRCD 151016C00011000 C 10/16/15 11.0 0.22 0.26
BRCD 151016C00012000 C 10/16/15 12.0 0.07 0.10
BRCD 151016C00013000 C 10/16/15 13.0 0.01 0.14
BRCD 151016C00014000 C 10/16/15 14.0 0.00 0.12
BRCD 151016C00015000 C 10/16/15 15.0 0.00 0.11
BRCD 151016C00016000 C 10/16/15 16.0 0.00 0.05
BRCD 151016C00017000 C 10/16/15 17.0 0.00 0.11
BRCD 151016C00018000 C 10/16/15 18.0 0.00 0.11
BRCD 151016C00019000 C 10/16/15 19.0 0.00 0.13
BRCD 151016C00020000 C 10/16/15 20.0 0.00 0.10
BRCD 151016C00021000 C 10/16/15 21.0 0.00 0.13
BRCD 151016P00004000 P 10/16/15 4.0 0.00 0.11
BRCD 151016P00005000 P 10/16/15 5.0 0.00 0.12
BRCD 151016P00006000 P 10/16/15 6.0 0.00 0.13
BRCD 151016P00007000 P 10/16/15 7.0 0.00 0.14
BRCD 151016P00008000 P 10/16/15 8.0 0.05 0.16
BRCD 151016P00009000 P 10/16/15 9.0 0.18 0.21
BRCD 151016P00010000 P 10/16/15 10.0 0.48 0.54
BRCD 151016P00011000 P 10/16/15 11.0 1.08 1.16
BRCD 151016P00012000 P 10/16/15 12.0 1.88 2.02
BRCD 151016P00013000 P 10/16/15 13.0 2.58 3.05
BRCD 151016P00014000 P 10/16/15 14.0 3.55 4.05
BRCD 151016P00015000 P 10/16/15 15.0 4.55 5.15
BRCD 151016P00016000 P 10/16/15 16.0 5.55 6.05
BRCD 151016P00017000 P 10/16/15 17.0 6.55 7.15
BRCD 151016P00018000 P 10/16/15 18.0 7.50 8.25
BRCD 151016P00019000 P 10/16/15 19.0 8.50 9.25
BRCD 151016P00020000 P 10/16/15 20.0 9.50 10.25
BRCD 151016P00021000 P 10/16/15 21.0 9.30 12.50
BRCD 160115C00003000 C 01/15/16 3.0 6.95 7.35
BRCD 160115C00004000 C 01/15/16 4.0 6.00 6.55
BRCD 160115C00005000 C 01/15/16 5.0 4.95 5.55
BRCD 160115C00006000 C 01/15/16 6.0 4.00 4.55
BRCD 160115C00007000 C 01/15/16 7.0 3.00 3.60
BRCD 160115C00008000 C 01/15/16 8.0 2.28 2.43
BRCD 160115C00009000 C 01/15/16 9.0 1.52 1.64
BRCD 160115C00010000 C 01/15/16 10.0 0.95 1.04
BRCD 160115C00011000 C 01/15/16 11.0 0.54 0.63
BRCD 160115C00012000 C 01/15/16 12.0 0.31 0.37
BRCD 160115C00013000 C 01/15/16 13.0 0.14 0.25
BRCD 160115C00014000 C 01/15/16 14.0 0.06 0.25
BRCD 160115C00015000 C 01/15/16 15.0 0.03 0.13
BRCD 160115C00016000 C 01/15/16 16.0 0.01 0.23
BRCD 160115C00017000 C 01/15/16 17.0 0.01 0.10
BRCD 160115C00018000 C 01/15/16 18.0 0.00 0.20
BRCD 160115C00019000 C 01/15/16 19.0 0.00 0.19
BRCD 160115C00020000 C 01/15/16 20.0 0.00 0.32
BRCD 160115C00021000 C 01/15/16 21.0 0.00 0.18
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.14
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.21
BRCD 160115P00005000 P 01/15/16 5.0 0.00 0.16
BRCD 160115P00006000 P 01/15/16 6.0 0.02 0.19
BRCD 160115P00007000 P 01/15/16 7.0 0.08 0.24
BRCD 160115P00008000 P 01/15/16 8.0 0.21 0.28
BRCD 160115P00009000 P 01/15/16 9.0 0.47 0.53
BRCD 160115P00010000 P 01/15/16 10.0 0.85 0.95
BRCD 160115P00011000 P 01/15/16 11.0 1.45 1.53
BRCD 160115P00012000 P 01/15/16 12.0 2.21 2.28
BRCD 160115P00013000 P 01/15/16 13.0 3.05 3.20
BRCD 160115P00014000 P 01/15/16 14.0 3.70 4.20
BRCD 160115P00015000 P 01/15/16 15.0 4.50 5.20
BRCD 160115P00016000 P 01/15/16 16.0 5.60 6.15
BRCD 160115P00017000 P 01/15/16 17.0 6.55 7.15
BRCD 160115P00018000 P 01/15/16 18.0 7.30 8.25
BRCD 160115P00019000 P 01/15/16 19.0 8.55 9.15
BRCD 160115P00020000 P 01/15/16 20.0 9.55 10.15
BRCD 160115P00021000 P 01/15/16 21.0 10.55 11.15
BRCD 160415C00001000 C 04/15/16 1.0 8.90 9.40
BRCD 160415C00002000 C 04/15/16 2.0 8.00 8.35
BRCD 160415C00003000 C 04/15/16 3.0 6.90 7.40
BRCD 160415C00004000 C 04/15/16 4.0 5.95 6.60
BRCD 160415C00005000 C 04/15/16 5.0 4.95 5.60
BRCD 160415C00006000 C 04/15/16 6.0 4.00 4.65
BRCD 160415C00007000 C 04/15/16 7.0 3.20 3.40
BRCD 160415C00008000 C 04/15/16 8.0 2.39 2.55
BRCD 160415C00009000 C 04/15/16 9.0 1.69 1.86
BRCD 160415C00010000 C 04/15/16 10.0 1.13 1.29
BRCD 160415C00011000 C 04/15/16 11.0 0.75 0.86
BRCD 160415C00012000 C 04/15/16 12.0 0.43 0.57
BRCD 160415C00013000 C 04/15/16 13.0 0.29 0.38
BRCD 160415C00014000 C 04/15/16 14.0 0.16 0.25
BRCD 160415C00015000 C 04/15/16 15.0 0.08 0.25
BRCD 160415C00016000 C 04/15/16 16.0 0.04 0.25
BRCD 160415C00017000 C 04/15/16 17.0 0.02 0.25
BRCD 160415C00018000 C 04/15/16 18.0 0.01 0.25
BRCD 160415C00019000 C 04/15/16 19.0 0.01 0.25
BRCD 160415P00001000 P 04/15/16 1.0 0.00 0.06
BRCD 160415P00002000 P 04/15/16 2.0 0.00 0.18
BRCD 160415P00003000 P 04/15/16 3.0 0.00 0.19
BRCD 160415P00004000 P 04/15/16 4.0 0.00 0.20
BRCD 160415P00005000 P 04/15/16 5.0 0.02 0.23
BRCD 160415P00006000 P 04/15/16 6.0 0.07 0.25
BRCD 160415P00007000 P 04/15/16 7.0 0.16 0.25
BRCD 160415P00008000 P 04/15/16 8.0 0.32 0.44
BRCD 160415P00009000 P 04/15/16 9.0 0.66 0.74
BRCD 160415P00010000 P 04/15/16 10.0 1.04 1.18
BRCD 160415P00011000 P 04/15/16 11.0 1.68 1.78
BRCD 160415P00012000 P 04/15/16 12.0 2.39 2.50
BRCD 160415P00013000 P 04/15/16 13.0 3.20 3.35
BRCD 160415P00014000 P 04/15/16 14.0 4.05 4.25
BRCD 160415P00015000 P 04/15/16 15.0 4.80 5.30
BRCD 160415P00016000 P 04/15/16 16.0 5.60 6.35
BRCD 160415P00017000 P 04/15/16 17.0 6.60 7.25
BRCD 160415P00018000 P 04/15/16 18.0 7.55 8.25
BRCD 160415P00019000 P 04/15/16 19.0 8.55 9.25
BRCD 170120C00003000 C 01/20/17 3.0 6.15 8.10
BRCD 170120C00004000 C 01/20/17 4.0 4.80 7.10
BRCD 170120C00005000 C 01/20/17 5.0 3.65 6.45
BRCD 170120C00008000 C 01/20/17 8.0 2.68 2.86
BRCD 170120C00010000 C 01/20/17 10.0 1.55 1.76
BRCD 170120C00012000 C 01/20/17 12.0 0.84 1.04
BRCD 170120C00015000 C 01/20/17 15.0 0.33 0.47
BRCD 170120C00017000 C 01/20/17 17.0 0.15 0.28
BRCD 170120C00020000 C 01/20/17 20.0 0.04 0.25
BRCD 170120P00003000 P 01/20/17 3.0 0.01 0.64
BRCD 170120P00004000 P 01/20/17 4.0 0.04 0.25
BRCD 170120P00005000 P 01/20/17 5.0 0.10 0.25
BRCD 170120P00008000 P 01/20/17 8.0 0.69 0.85
BRCD 170120P00010000 P 01/20/17 10.0 1.55 1.75
BRCD 170120P00012000 P 01/20/17 12.0 2.82 3.05
BRCD 170120P00015000 P 01/20/17 15.0 5.25 5.45
BRCD 170120P00017000 P 01/20/17 17.0 7.05 7.25
BRCD 170120P00020000 P 01/20/17 20.0 9.45 10.45

OPRA data is delayed 15 minutes.