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 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 150417C00001000 C 04/17/15 1.0 8.85 10.60
BRCD 150417C00002000 C 04/17/15 2.0 7.85 9.60
BRCD 150417C00003000 C 04/17/15 3.0 6.85 8.60
BRCD 150417C00004000 C 04/17/15 4.0 5.90 7.65
BRCD 150417C00005000 C 04/17/15 5.0 5.40 7.55
BRCD 150417C00006000 C 04/17/15 6.0 4.40 6.60
BRCD 150417C00007000 C 04/17/15 7.0 4.05 4.60
BRCD 150417C00008000 C 04/17/15 8.0 3.30 3.65
BRCD 150417C00009000 C 04/17/15 9.0 2.31 2.65
BRCD 150417C00010000 C 04/17/15 10.0 1.32 1.62
BRCD 150417C00011000 C 04/17/15 11.0 0.58 0.61
BRCD 150417C00012000 C 04/17/15 12.0 0.09 0.13
BRCD 150417C00013000 C 04/17/15 13.0 0.00 0.07
BRCD 150417C00014000 C 04/17/15 14.0 0.00 0.06
BRCD 150417C00015000 C 04/17/15 15.0 0.00 0.05
BRCD 150417C00016000 C 04/17/15 16.0 0.00 0.05
BRCD 150417C00017000 C 04/17/15 17.0 0.00 0.06
BRCD 150417C00018000 C 04/17/15 18.0 0.00 0.02
BRCD 150417C00019000 C 04/17/15 19.0 0.00 0.02
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 0.02
BRCD 150417P00008000 P 04/17/15 8.0 0.00 0.04
BRCD 150417P00009000 P 04/17/15 9.0 0.00 0.04
BRCD 150417P00010000 P 04/17/15 10.0 0.00 0.06
BRCD 150417P00011000 P 04/17/15 11.0 0.10 0.14
BRCD 150417P00012000 P 04/17/15 12.0 0.56 0.65
BRCD 150417P00013000 P 04/17/15 13.0 1.40 1.75
BRCD 150417P00014000 P 04/17/15 14.0 2.39 2.69
BRCD 150417P00015000 P 04/17/15 15.0 3.25 3.75
BRCD 150417P00016000 P 04/17/15 16.0 3.25 5.75
BRCD 150417P00017000 P 04/17/15 17.0 5.25 5.75
BRCD 150417P00018000 P 04/17/15 18.0 6.25 6.75
BRCD 150417P00019000 P 04/17/15 19.0 6.55 8.45
BRCD 150515C00003000 C 05/15/15 3.0 6.85 10.15
BRCD 150515C00004000 C 05/15/15 4.0 6.40 9.10
BRCD 150515C00005000 C 05/15/15 5.0 5.90 7.20
BRCD 150515C00006000 C 05/15/15 6.0 5.30 5.65
BRCD 150515C00007000 C 05/15/15 7.0 4.30 4.65
BRCD 150515C00008000 C 05/15/15 8.0 3.30 3.70
BRCD 150515C00009000 C 05/15/15 9.0 2.34 2.67
BRCD 150515C00010000 C 05/15/15 10.0 1.42 1.69
BRCD 150515C00011000 C 05/15/15 11.0 0.73 0.78
BRCD 150515C00012000 C 05/15/15 12.0 0.23 0.29
BRCD 150515C00013000 C 05/15/15 13.0 0.06 0.13
BRCD 150515C00014000 C 05/15/15 14.0 0.01 0.07
BRCD 150515C00015000 C 05/15/15 15.0 0.00 0.06
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 0.05
BRCD 150515C00020000 C 05/15/15 20.0 0.00 0.05
BRCD 150515C00021000 C 05/15/15 21.0 0.00 0.05
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 0.04
BRCD 150515P00007000 P 05/15/15 7.0 0.00 0.04
BRCD 150515P00008000 P 05/15/15 8.0 0.00 0.05
BRCD 150515P00009000 P 05/15/15 9.0 0.00 0.07
BRCD 150515P00010000 P 05/15/15 10.0 0.07 0.12
BRCD 150515P00011000 P 05/15/15 11.0 0.25 0.29
BRCD 150515P00012000 P 05/15/15 12.0 0.73 0.80
BRCD 150515P00013000 P 05/15/15 13.0 1.46 1.76
BRCD 150515P00014000 P 05/15/15 14.0 2.35 2.72
BRCD 150515P00015000 P 05/15/15 15.0 3.35 3.70
BRCD 150515P00016000 P 05/15/15 16.0 4.35 4.70
BRCD 150515P00017000 P 05/15/15 17.0 5.25 5.70
BRCD 150515P00018000 P 05/15/15 18.0 6.25 6.70
BRCD 150515P00019000 P 05/15/15 19.0 7.25 7.70
BRCD 150515P00020000 P 05/15/15 20.0 8.25 8.85
BRCD 150515P00021000 P 05/15/15 21.0 9.15 9.85
BRCD 150717C00003000 C 07/17/15 3.0 6.90 10.25
BRCD 150717C00004000 C 07/17/15 4.0 7.15 7.90
BRCD 150717C00005000 C 07/17/15 5.0 6.30 6.70
BRCD 150717C00006000 C 07/17/15 6.0 5.30 5.70
BRCD 150717C00007000 C 07/17/15 7.0 4.30 4.70
BRCD 150717C00008000 C 07/17/15 8.0 3.30 3.75
BRCD 150717C00009000 C 07/17/15 9.0 2.39 2.74
BRCD 150717C00010000 C 07/17/15 10.0 1.61 1.84
BRCD 150717C00011000 C 07/17/15 11.0 0.97 1.02
BRCD 150717C00012000 C 07/17/15 12.0 0.49 0.54
BRCD 150717C00013000 C 07/17/15 13.0 0.22 0.26
BRCD 150717C00014000 C 07/17/15 14.0 0.08 0.18
BRCD 150717C00015000 C 07/17/15 15.0 0.03 0.13
BRCD 150717C00016000 C 07/17/15 16.0 0.00 0.11
BRCD 150717C00017000 C 07/17/15 17.0 0.00 0.08
BRCD 150717C00018000 C 07/17/15 18.0 0.00 0.08
BRCD 150717C00019000 C 07/17/15 19.0 0.00 0.08
BRCD 150717P00003000 P 07/17/15 3.0 0.00 0.02
BRCD 150717P00004000 P 07/17/15 4.0 0.00 0.05
BRCD 150717P00005000 P 07/17/15 5.0 0.00 0.06
BRCD 150717P00006000 P 07/17/15 6.0 0.00 0.06
BRCD 150717P00007000 P 07/17/15 7.0 0.00 0.07
BRCD 150717P00008000 P 07/17/15 8.0 0.01 0.09
BRCD 150717P00009000 P 07/17/15 9.0 0.05 0.15
BRCD 150717P00010000 P 07/17/15 10.0 0.22 0.27
BRCD 150717P00011000 P 07/17/15 11.0 0.50 0.55
BRCD 150717P00012000 P 07/17/15 12.0 1.01 1.08
BRCD 150717P00013000 P 07/17/15 13.0 1.66 1.85
BRCD 150717P00014000 P 07/17/15 14.0 2.51 2.82
BRCD 150717P00015000 P 07/17/15 15.0 3.40 3.80
BRCD 150717P00016000 P 07/17/15 16.0 4.35 4.90
BRCD 150717P00017000 P 07/17/15 17.0 5.35 5.80
BRCD 150717P00018000 P 07/17/15 18.0 6.35 6.80
BRCD 150717P00019000 P 07/17/15 19.0 7.35 7.80
BRCD 151016C00005000 C 10/16/15 5.0 6.30 6.75
BRCD 151016C00006000 C 10/16/15 6.0 5.25 5.75
BRCD 151016C00007000 C 10/16/15 7.0 4.25 4.80
BRCD 151016C00008000 C 10/16/15 8.0 3.40 3.80
BRCD 151016C00009000 C 10/16/15 9.0 2.35 2.95
BRCD 151016C00010000 C 10/16/15 10.0 1.77 1.98
BRCD 151016C00011000 C 10/16/15 11.0 1.23 1.34
BRCD 151016C00012000 C 10/16/15 12.0 0.75 0.83
BRCD 151016C00013000 C 10/16/15 13.0 0.43 0.50
BRCD 151016C00014000 C 10/16/15 14.0 0.23 0.37
BRCD 151016C00015000 C 10/16/15 15.0 0.10 0.26
BRCD 151016C00016000 C 10/16/15 16.0 0.00 0.50
BRCD 151016C00017000 C 10/16/15 17.0 0.00 0.50
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 0.10
BRCD 151016C00021000 C 10/16/15 21.0 0.00 0.10
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 0.00 0.50
BRCD 151016P00008000 P 10/16/15 8.0 0.00 0.50
BRCD 151016P00009000 P 10/16/15 9.0 0.17 0.33
BRCD 151016P00010000 P 10/16/15 10.0 0.43 0.49
BRCD 151016P00011000 P 10/16/15 11.0 0.77 0.85
BRCD 151016P00012000 P 10/16/15 12.0 1.28 1.38
BRCD 151016P00013000 P 10/16/15 13.0 1.96 2.14
BRCD 151016P00014000 P 10/16/15 14.0 2.66 3.05
BRCD 151016P00015000 P 10/16/15 15.0 3.50 3.95
BRCD 151016P00016000 P 10/16/15 16.0 4.45 4.85
BRCD 151016P00017000 P 10/16/15 17.0 5.40 5.85
BRCD 151016P00018000 P 10/16/15 18.0 6.35 6.80
BRCD 151016P00019000 P 10/16/15 19.0 7.10 8.05
BRCD 151016P00020000 P 10/16/15 20.0 8.35 8.85
BRCD 151016P00021000 P 10/16/15 21.0 9.10 10.05
BRCD 160115C00003000 C 01/15/16 3.0 6.10 10.95
BRCD 160115C00004000 C 01/15/16 4.0 5.10 9.00
BRCD 160115C00005000 C 01/15/16 5.0 5.55 7.55
BRCD 160115C00007000 C 01/15/16 7.0 4.30 4.85
BRCD 160115C00010000 C 01/15/16 10.0 2.04 2.20
BRCD 160115C00012000 C 01/15/16 12.0 0.93 1.05
BRCD 160115C00015000 C 01/15/16 15.0 0.20 0.43
BRCD 160115C00017000 C 01/15/16 17.0 0.07 0.24
BRCD 160115C00020000 C 01/15/16 20.0 0.00 0.15
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 0.11
BRCD 160115P00007000 P 01/15/16 7.0 0.06 0.21
BRCD 160115P00010000 P 01/15/16 10.0 0.57 0.73
BRCD 160115P00012000 P 01/15/16 12.0 1.46 1.61
BRCD 160115P00015000 P 01/15/16 15.0 3.60 4.15
BRCD 160115P00017000 P 01/15/16 17.0 5.45 5.95
BRCD 160115P00020000 P 01/15/16 20.0 8.20 8.95
BRCD 170120C00003000 C 01/20/17 3.0 6.10 10.95
BRCD 170120C00004000 C 01/20/17 4.0 6.50 9.00
BRCD 170120C00005000 C 01/20/17 5.0 4.20 8.05
BRCD 170120C00008000 C 01/20/17 8.0 3.60 4.45
BRCD 170120C00010000 C 01/20/17 10.0 2.37 3.10
BRCD 170120C00012000 C 01/20/17 12.0 1.46 2.05
BRCD 170120C00015000 C 01/20/17 15.0 0.63 0.97
BRCD 170120C00017000 C 01/20/17 17.0 0.42 0.79
BRCD 170120C00020000 C 01/20/17 20.0 0.15 0.50
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.19
BRCD 170120P00004000 P 01/20/17 4.0 0.03 0.24
BRCD 170120P00005000 P 01/20/17 5.0 0.08 0.31
BRCD 170120P00008000 P 01/20/17 8.0 0.47 0.69
BRCD 170120P00010000 P 01/20/17 10.0 1.10 1.48
BRCD 170120P00012000 P 01/20/17 12.0 2.08 2.52
BRCD 170120P00015000 P 01/20/17 15.0 4.05 4.75
BRCD 170120P00017000 P 01/20/17 17.0 5.70 6.45
BRCD 170120P00020000 P 01/20/17 20.0 8.45 9.20

OPRA data is delayed 15 minutes.