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 (2015-04-03)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 150515C00003000 C 05/15/15 3.0 8.25 9.40
BRCD 150515C00004000 C 05/15/15 4.0 7.45 8.00
BRCD 150515C00005000 C 05/15/15 5.0 6.50 7.10
BRCD 150515C00006000 C 05/15/15 6.0 5.50 6.10
BRCD 150515C00007000 C 05/15/15 7.0 4.60 5.05
BRCD 150515C00008000 C 05/15/15 8.0 3.60 4.05
BRCD 150515C00009000 C 05/15/15 9.0 2.65 3.05
BRCD 150515C00010000 C 05/15/15 10.0 1.67 1.93
BRCD 150515C00011000 C 05/15/15 11.0 0.77 0.86
BRCD 150515C00012000 C 05/15/15 12.0 0.20 0.24
BRCD 150515C00013000 C 05/15/15 13.0 0.04 0.09
BRCD 150515C00014000 C 05/15/15 14.0 0.00 0.06
BRCD 150515C00015000 C 05/15/15 15.0 0.00 0.05
BRCD 150515C00016000 C 05/15/15 16.0 0.00 0.05
BRCD 150515C00017000 C 05/15/15 17.0 0.00 0.05
BRCD 150515C00018000 C 05/15/15 18.0 0.00 0.05
BRCD 150515C00019000 C 05/15/15 19.0 0.00 0.04
BRCD 150515C00020000 C 05/15/15 20.0 0.00 0.02
BRCD 150515C00021000 C 05/15/15 21.0 0.00 0.02
BRCD 150515P00003000 P 05/15/15 3.0 0.00 0.02
BRCD 150515P00004000 P 05/15/15 4.0 0.00 0.02
BRCD 150515P00005000 P 05/15/15 5.0 0.00 0.02
BRCD 150515P00006000 P 05/15/15 6.0 0.00 0.02
BRCD 150515P00007000 P 05/15/15 7.0 0.00 0.04
BRCD 150515P00008000 P 05/15/15 8.0 0.00 0.04
BRCD 150515P00009000 P 05/15/15 9.0 0.00 0.05
BRCD 150515P00010000 P 05/15/15 10.0 0.00 0.06
BRCD 150515P00011000 P 05/15/15 11.0 0.11 0.15
BRCD 150515P00012000 P 05/15/15 12.0 0.49 0.55
BRCD 150515P00013000 P 05/15/15 13.0 1.18 1.41
BRCD 150515P00014000 P 05/15/15 14.0 2.19 2.37
BRCD 150515P00015000 P 05/15/15 15.0 2.98 3.40
BRCD 150515P00016000 P 05/15/15 16.0 3.95 4.40
BRCD 150515P00017000 P 05/15/15 17.0 4.95 5.40
BRCD 150515P00018000 P 05/15/15 18.0 5.95 6.40
BRCD 150515P00019000 P 05/15/15 19.0 6.95 7.40
BRCD 150515P00020000 P 05/15/15 20.0 7.90 8.50
BRCD 150515P00021000 P 05/15/15 21.0 8.55 9.45
BRCD 150717C00003000 C 07/17/15 3.0 7.05 9.10
BRCD 150717C00004000 C 07/17/15 4.0 6.05 8.10
BRCD 150717C00005000 C 07/17/15 5.0 6.60 7.00
BRCD 150717C00006000 C 07/17/15 6.0 5.65 6.00
BRCD 150717C00007000 C 07/17/15 7.0 4.65 5.00
BRCD 150717C00008000 C 07/17/15 8.0 3.65 4.05
BRCD 150717C00009000 C 07/17/15 9.0 2.70 3.05
BRCD 150717C00010000 C 07/17/15 10.0 1.83 2.01
BRCD 150717C00011000 C 07/17/15 11.0 1.04 1.13
BRCD 150717C00012000 C 07/17/15 12.0 0.52 0.58
BRCD 150717C00013000 C 07/17/15 13.0 0.22 0.26
BRCD 150717C00014000 C 07/17/15 14.0 0.09 0.17
BRCD 150717C00015000 C 07/17/15 15.0 0.03 0.12
BRCD 150717C00016000 C 07/17/15 16.0 0.01 0.08
BRCD 150717C00017000 C 07/17/15 17.0 0.00 0.07
BRCD 150717C00018000 C 07/17/15 18.0 0.00 0.06
BRCD 150717C00019000 C 07/17/15 19.0 0.00 0.06
BRCD 150717P00003000 P 07/17/15 3.0 0.00 0.02
BRCD 150717P00004000 P 07/17/15 4.0 0.00 0.02
BRCD 150717P00005000 P 07/17/15 5.0 0.00 0.05
BRCD 150717P00006000 P 07/17/15 6.0 0.00 0.05
BRCD 150717P00007000 P 07/17/15 7.0 0.00 0.06
BRCD 150717P00008000 P 07/17/15 8.0 0.00 0.08
BRCD 150717P00009000 P 07/17/15 9.0 0.03 0.11
BRCD 150717P00010000 P 07/17/15 10.0 0.16 0.21
BRCD 150717P00011000 P 07/17/15 11.0 0.40 0.44
BRCD 150717P00012000 P 07/17/15 12.0 0.84 0.93
BRCD 150717P00013000 P 07/17/15 13.0 1.43 1.66
BRCD 150717P00014000 P 07/17/15 14.0 2.16 2.49
BRCD 150717P00015000 P 07/17/15 15.0 3.05 3.45
BRCD 150717P00016000 P 07/17/15 16.0 4.00 4.45
BRCD 150717P00017000 P 07/17/15 17.0 5.00 5.45
BRCD 150717P00018000 P 07/17/15 18.0 6.00 6.45
BRCD 150717P00019000 P 07/17/15 19.0 7.00 7.45
BRCD 151016C00005000 C 10/16/15 5.0 6.60 7.05
BRCD 151016C00006000 C 10/16/15 6.0 5.65 6.05
BRCD 151016C00007000 C 10/16/15 7.0 4.65 5.10
BRCD 151016C00008000 C 10/16/15 8.0 3.70 4.20
BRCD 151016C00009000 C 10/16/15 9.0 2.80 3.30
BRCD 151016C00010000 C 10/16/15 10.0 1.99 2.15
BRCD 151016C00011000 C 10/16/15 11.0 1.31 1.40
BRCD 151016C00012000 C 10/16/15 12.0 0.79 0.88
BRCD 151016C00013000 C 10/16/15 13.0 0.44 0.58
BRCD 151016C00014000 C 10/16/15 14.0 0.24 0.31
BRCD 151016C00015000 C 10/16/15 15.0 0.11 0.25
BRCD 151016C00016000 C 10/16/15 16.0 0.05 0.17
BRCD 151016C00017000 C 10/16/15 17.0 0.01 0.14
BRCD 151016C00018000 C 10/16/15 18.0 0.01 0.11
BRCD 151016C00019000 C 10/16/15 19.0 0.00 0.10
BRCD 151016C00020000 C 10/16/15 20.0 0.00 0.09
BRCD 151016C00021000 C 10/16/15 21.0 0.00 0.08
BRCD 151016P00005000 P 10/16/15 5.0 0.00 0.08
BRCD 151016P00006000 P 10/16/15 6.0 0.00 0.10
BRCD 151016P00007000 P 10/16/15 7.0 0.01 0.12
BRCD 151016P00008000 P 10/16/15 8.0 0.04 0.17
BRCD 151016P00009000 P 10/16/15 9.0 0.12 0.27
BRCD 151016P00010000 P 10/16/15 10.0 0.35 0.42
BRCD 151016P00011000 P 10/16/15 11.0 0.61 0.71
BRCD 151016P00012000 P 10/16/15 12.0 1.12 1.19
BRCD 151016P00013000 P 10/16/15 13.0 1.76 1.85
BRCD 151016P00014000 P 10/16/15 14.0 2.55 2.71
BRCD 151016P00015000 P 10/16/15 15.0 3.10 3.60
BRCD 151016P00016000 P 10/16/15 16.0 4.10 4.50
BRCD 151016P00017000 P 10/16/15 17.0 5.00 5.50
BRCD 151016P00018000 P 10/16/15 18.0 6.05 6.45
BRCD 151016P00019000 P 10/16/15 19.0 7.00 7.45
BRCD 151016P00020000 P 10/16/15 20.0 7.95 8.45
BRCD 151016P00021000 P 10/16/15 21.0 9.00 9.45
BRCD 160115C00003000 C 01/15/16 3.0 8.45 11.05
BRCD 160115C00004000 C 01/15/16 4.0 7.55 8.10
BRCD 160115C00005000 C 01/15/16 5.0 6.60 7.05
BRCD 160115C00006000 C 01/15/16 6.0 5.60 6.10
BRCD 160115C00007000 C 01/15/16 7.0 4.70 5.15
BRCD 160115C00008000 C 01/15/16 8.0 3.75 4.20
BRCD 160115C00009000 C 01/15/16 9.0 2.94 3.40
BRCD 160115C00010000 C 01/15/16 10.0 2.21 2.47
BRCD 160115C00011000 C 01/15/16 11.0 1.53 1.67
BRCD 160115C00012000 C 01/15/16 12.0 1.05 1.17
BRCD 160115C00013000 C 01/15/16 13.0 0.64 0.78
BRCD 160115C00014000 C 01/15/16 14.0 0.42 0.53
BRCD 160115C00015000 C 01/15/16 15.0 0.26 0.43
BRCD 160115C00016000 C 01/15/16 16.0 0.13 0.30
BRCD 160115C00017000 C 01/15/16 17.0 0.07 0.22
BRCD 160115C00018000 C 01/15/16 18.0 0.03 0.17
BRCD 160115C00020000 C 01/15/16 20.0 0.01 0.12
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 0.00 0.12
BRCD 160115P00006000 P 01/15/16 6.0 0.01 0.14
BRCD 160115P00007000 P 01/15/16 7.0 0.06 0.19
BRCD 160115P00008000 P 01/15/16 8.0 0.12 0.29
BRCD 160115P00009000 P 01/15/16 9.0 0.24 0.43
BRCD 160115P00010000 P 01/15/16 10.0 0.52 0.63
BRCD 160115P00011000 P 01/15/16 11.0 0.87 0.99
BRCD 160115P00012000 P 01/15/16 12.0 1.35 1.48
BRCD 160115P00013000 P 01/15/16 13.0 1.97 2.11
BRCD 160115P00014000 P 01/15/16 14.0 2.71 2.87
BRCD 160115P00015000 P 01/15/16 15.0 3.30 3.75
BRCD 160115P00016000 P 01/15/16 16.0 4.20 4.65
BRCD 160115P00017000 P 01/15/16 17.0 5.00 5.55
BRCD 160115P00018000 P 01/15/16 18.0 6.00 6.50
BRCD 160115P00020000 P 01/15/16 20.0 8.05 8.55
BRCD 170120C00003000 C 01/20/17 3.0 6.55 11.25
BRCD 170120C00004000 C 01/20/17 4.0 6.55 8.35
BRCD 170120C00005000 C 01/20/17 5.0 5.45 7.30
BRCD 170120C00008000 C 01/20/17 8.0 3.90 4.80
BRCD 170120C00010000 C 01/20/17 10.0 2.74 3.40
BRCD 170120C00012000 C 01/20/17 12.0 1.75 2.23
BRCD 170120C00015000 C 01/20/17 15.0 0.95 1.10
BRCD 170120C00017000 C 01/20/17 17.0 0.42 0.85
BRCD 170120C00020000 C 01/20/17 20.0 0.16 0.52
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.20
BRCD 170120P00004000 P 01/20/17 4.0 0.02 0.24
BRCD 170120P00005000 P 01/20/17 5.0 0.07 0.30
BRCD 170120P00008000 P 01/20/17 8.0 0.43 0.70
BRCD 170120P00010000 P 01/20/17 10.0 1.00 1.36
BRCD 170120P00012000 P 01/20/17 12.0 1.89 2.29
BRCD 170120P00015000 P 01/20/17 15.0 3.70 4.35
BRCD 170120P00017000 P 01/20/17 17.0 5.35 6.00
BRCD 170120P00020000 P 01/20/17 20.0 8.15 8.70

OPRA data is delayed 15 minutes.