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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 150220C00003000 C 02/20/15 3.0 6.55 8.45
BRCD 150220C00004000 C 02/20/15 4.0 6.80 7.35
BRCD 150220C00005000 C 02/20/15 5.0 5.90 6.40
BRCD 150220C00006000 C 02/20/15 6.0 4.80 5.65
BRCD 150220C00007000 C 02/20/15 7.0 4.00 4.35
BRCD 150220C00008000 C 02/20/15 8.0 3.00 3.35
BRCD 150220C00009000 C 02/20/15 9.0 1.92 2.40
BRCD 150220C00010000 C 02/20/15 10.0 1.13 1.42
BRCD 150220C00011000 C 02/20/15 11.0 0.53 0.60
BRCD 150220C00012000 C 02/20/15 12.0 0.17 0.24
BRCD 150220C00013000 C 02/20/15 13.0 0.00 0.10
BRCD 150220C00014000 C 02/20/15 14.0 0.00 0.10
BRCD 150220C00015000 C 02/20/15 15.0 0.00 0.10
BRCD 150220C00016000 C 02/20/15 16.0 0.00 0.09
BRCD 150220C00017000 C 02/20/15 17.0 0.00 0.10
BRCD 150220C00018000 C 02/20/15 18.0 0.00 0.10
BRCD 150220C00019000 C 02/20/15 19.0 0.00 0.11
BRCD 150220P00003000 P 02/20/15 3.0 0.00 0.02
BRCD 150220P00004000 P 02/20/15 4.0 0.00 0.02
BRCD 150220P00005000 P 02/20/15 5.0 0.00 0.02
BRCD 150220P00006000 P 02/20/15 6.0 0.00 0.02
BRCD 150220P00007000 P 02/20/15 7.0 0.00 0.08
BRCD 150220P00008000 P 02/20/15 8.0 0.00 0.08
BRCD 150220P00009000 P 02/20/15 9.0 0.00 0.11
BRCD 150220P00010000 P 02/20/15 10.0 0.02 0.22
BRCD 150220P00011000 P 02/20/15 11.0 0.41 0.48
BRCD 150220P00012000 P 02/20/15 12.0 1.02 1.14
BRCD 150220P00013000 P 02/20/15 13.0 1.57 2.07
BRCD 150220P00014000 P 02/20/15 14.0 2.40 3.05
BRCD 150220P00015000 P 02/20/15 15.0 3.40 4.05
BRCD 150220P00016000 P 02/20/15 16.0 4.35 5.20
BRCD 150220P00017000 P 02/20/15 17.0 5.40 6.05
BRCD 150220P00018000 P 02/20/15 18.0 6.40 7.05
BRCD 150220P00019000 P 02/20/15 19.0 6.00 9.45
BRCD 150320C00004000 C 03/20/15 4.0 6.90 7.65
BRCD 150320C00005000 C 03/20/15 5.0 6.00 6.65
BRCD 150320C00006000 C 03/20/15 6.0 5.00 5.60
BRCD 150320C00007000 C 03/20/15 7.0 4.00 4.60
BRCD 150320C00008000 C 03/20/15 8.0 3.00 3.70
BRCD 150320C00009000 C 03/20/15 9.0 2.09 2.66
BRCD 150320C00010000 C 03/20/15 10.0 1.22 1.66
BRCD 150320C00011000 C 03/20/15 11.0 0.63 0.70
BRCD 150320C00012000 C 03/20/15 12.0 0.26 0.29
BRCD 150320C00013000 C 03/20/15 13.0 0.03 0.18
BRCD 150320C00014000 C 03/20/15 14.0 0.02 0.12
BRCD 150320C00015000 C 03/20/15 15.0 0.00 0.08
BRCD 150320C00016000 C 03/20/15 16.0 0.00 0.07
BRCD 150320C00017000 C 03/20/15 17.0 0.00 0.06
BRCD 150320C00018000 C 03/20/15 18.0 0.00 0.06
BRCD 150320C00019000 C 03/20/15 19.0 0.00 0.06
BRCD 150320C00020000 C 03/20/15 20.0 0.00 0.06
BRCD 150320P00004000 P 03/20/15 4.0 0.00 0.02
BRCD 150320P00005000 P 03/20/15 5.0 0.00 0.05
BRCD 150320P00006000 P 03/20/15 6.0 0.00 0.06
BRCD 150320P00007000 P 03/20/15 7.0 0.00 0.06
BRCD 150320P00008000 P 03/20/15 8.0 0.00 0.09
BRCD 150320P00009000 P 03/20/15 9.0 0.04 0.14
BRCD 150320P00010000 P 03/20/15 10.0 0.12 0.26
BRCD 150320P00011000 P 03/20/15 11.0 0.54 0.60
BRCD 150320P00012000 P 03/20/15 12.0 1.15 1.20
BRCD 150320P00013000 P 03/20/15 13.0 1.66 2.14
BRCD 150320P00014000 P 03/20/15 14.0 2.54 3.10
BRCD 150320P00015000 P 03/20/15 15.0 3.45 4.05
BRCD 150320P00016000 P 03/20/15 16.0 4.45 5.10
BRCD 150320P00017000 P 03/20/15 17.0 5.40 6.05
BRCD 150320P00018000 P 03/20/15 18.0 6.40 7.05
BRCD 150320P00019000 P 03/20/15 19.0 7.45 8.05
BRCD 150320P00020000 P 03/20/15 20.0 8.35 9.30
BRCD 150417C00001000 C 04/17/15 1.0 8.50 11.70
BRCD 150417C00002000 C 04/17/15 2.0 7.50 10.70
BRCD 150417C00003000 C 04/17/15 3.0 6.75 9.75
BRCD 150417C00004000 C 04/17/15 4.0 7.00 7.60
BRCD 150417C00005000 C 04/17/15 5.0 6.00 6.65
BRCD 150417C00006000 C 04/17/15 6.0 5.00 5.60
BRCD 150417C00007000 C 04/17/15 7.0 4.00 4.60
BRCD 150417C00008000 C 04/17/15 8.0 3.05 3.65
BRCD 150417C00009000 C 04/17/15 9.0 2.13 2.65
BRCD 150417C00010000 C 04/17/15 10.0 1.31 1.73
BRCD 150417C00011000 C 04/17/15 11.0 0.70 0.80
BRCD 150417C00012000 C 04/17/15 12.0 0.34 0.36
BRCD 150417C00013000 C 04/17/15 13.0 0.07 0.22
BRCD 150417C00014000 C 04/17/15 14.0 0.01 0.14
BRCD 150417C00015000 C 04/17/15 15.0 0.04 0.10
BRCD 150417C00016000 C 04/17/15 16.0 0.00 0.07
BRCD 150417C00017000 C 04/17/15 17.0 0.00 0.06
BRCD 150417C00018000 C 04/17/15 18.0 0.00 0.06
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 0.03
BRCD 150417P00005000 P 04/17/15 5.0 0.00 0.06
BRCD 150417P00006000 P 04/17/15 6.0 0.00 0.07
BRCD 150417P00007000 P 04/17/15 7.0 0.00 0.08
BRCD 150417P00008000 P 04/17/15 8.0 0.01 0.11
BRCD 150417P00009000 P 04/17/15 9.0 0.06 0.20
BRCD 150417P00010000 P 04/17/15 10.0 0.25 0.33
BRCD 150417P00011000 P 04/17/15 11.0 0.61 0.69
BRCD 150417P00012000 P 04/17/15 12.0 1.19 1.31
BRCD 150417P00013000 P 04/17/15 13.0 1.72 2.17
BRCD 150417P00014000 P 04/17/15 14.0 2.50 3.10
BRCD 150417P00015000 P 04/17/15 15.0 3.50 4.10
BRCD 150417P00016000 P 04/17/15 16.0 4.45 5.05
BRCD 150417P00017000 P 04/17/15 17.0 5.40 6.05
BRCD 150417P00018000 P 04/17/15 18.0 6.45 7.05
BRCD 150717C00003000 C 07/17/15 3.0 6.25 10.60
BRCD 150717C00004000 C 07/17/15 4.0 6.70 7.70
BRCD 150717C00005000 C 07/17/15 5.0 5.80 6.75
BRCD 150717C00006000 C 07/17/15 6.0 4.90 5.70
BRCD 150717C00007000 C 07/17/15 7.0 3.85 4.75
BRCD 150717C00008000 C 07/17/15 8.0 3.10 3.75
BRCD 150717C00009000 C 07/17/15 9.0 2.33 2.77
BRCD 150717C00010000 C 07/17/15 10.0 1.59 1.96
BRCD 150717C00011000 C 07/17/15 11.0 0.99 1.10
BRCD 150717C00012000 C 07/17/15 12.0 0.58 0.65
BRCD 150717C00013000 C 07/17/15 13.0 0.31 0.48
BRCD 150717C00014000 C 07/17/15 14.0 0.17 0.33
BRCD 150717C00015000 C 07/17/15 15.0 0.05 0.20
BRCD 150717C00016000 C 07/17/15 16.0 0.01 0.19
BRCD 150717C00017000 C 07/17/15 17.0 0.01 0.16
BRCD 150717C00018000 C 07/17/15 18.0 0.00 0.14
BRCD 150717C00019000 C 07/17/15 19.0 0.00 0.09
BRCD 150717P00003000 P 07/17/15 3.0 0.00 0.09
BRCD 150717P00004000 P 07/17/15 4.0 0.00 0.10
BRCD 150717P00005000 P 07/17/15 5.0 0.00 0.11
BRCD 150717P00006000 P 07/17/15 6.0 0.00 0.13
BRCD 150717P00007000 P 07/17/15 7.0 0.05 0.16
BRCD 150717P00008000 P 07/17/15 8.0 0.10 0.24
BRCD 150717P00009000 P 07/17/15 9.0 0.27 0.38
BRCD 150717P00010000 P 07/17/15 10.0 0.49 0.62
BRCD 150717P00011000 P 07/17/15 11.0 0.92 1.00
BRCD 150717P00012000 P 07/17/15 12.0 1.50 1.60
BRCD 150717P00013000 P 07/17/15 13.0 2.06 2.38
BRCD 150717P00014000 P 07/17/15 14.0 2.78 3.25
BRCD 150717P00015000 P 07/17/15 15.0 3.65 4.25
BRCD 150717P00016000 P 07/17/15 16.0 4.45 5.30
BRCD 150717P00017000 P 07/17/15 17.0 5.45 6.30
BRCD 150717P00018000 P 07/17/15 18.0 6.35 7.30
BRCD 150717P00019000 P 07/17/15 19.0 5.80 8.25
BRCD 160115C00003000 C 01/15/16 3.0 6.50 9.30
BRCD 160115C00004000 C 01/15/16 4.0 6.25 8.25
BRCD 160115C00005000 C 01/15/16 5.0 5.30 7.30
BRCD 160115C00007000 C 01/15/16 7.0 4.00 5.20
BRCD 160115C00010000 C 01/15/16 10.0 1.88 2.37
BRCD 160115C00012000 C 01/15/16 12.0 1.03 1.07
BRCD 160115C00015000 C 01/15/16 15.0 0.25 0.61
BRCD 160115C00017000 C 01/15/16 17.0 0.00 0.40
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.14
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.17
BRCD 160115P00005000 P 01/15/16 5.0 0.05 0.28
BRCD 160115P00007000 P 01/15/16 7.0 0.10 0.45
BRCD 160115P00010000 P 01/15/16 10.0 0.70 1.25
BRCD 160115P00012000 P 01/15/16 12.0 1.69 2.10
BRCD 160115P00015000 P 01/15/16 15.0 3.65 4.95
BRCD 160115P00017000 P 01/15/16 17.0 5.30 7.05
BRCD 170120C00003000 C 01/20/17 3.0 7.05 10.55
BRCD 170120C00004000 C 01/20/17 4.0 6.25 9.55
BRCD 170120C00005000 C 01/20/17 5.0 5.40 7.70
BRCD 170120C00008000 C 01/20/17 8.0 3.10 4.40
BRCD 170120C00010000 C 01/20/17 10.0 1.93 3.30
BRCD 170120C00012000 C 01/20/17 12.0 1.70 2.61
BRCD 170120C00015000 C 01/20/17 15.0 0.19 1.62
BRCD 170120C00017000 C 01/20/17 17.0 0.39 0.89
BRCD 170120C00020000 C 01/20/17 20.0 0.15 0.57
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.30
BRCD 170120P00004000 P 01/20/17 4.0 0.06 0.37
BRCD 170120P00005000 P 01/20/17 5.0 0.16 0.81
BRCD 170120P00008000 P 01/20/17 8.0 0.69 1.06
BRCD 170120P00010000 P 01/20/17 10.0 1.01 2.15
BRCD 170120P00012000 P 01/20/17 12.0 2.20 3.00
BRCD 170120P00015000 P 01/20/17 15.0 3.90 5.55
BRCD 170120P00017000 P 01/20/17 17.0 5.45 7.35
BRCD 170120P00020000 P 01/20/17 20.0 8.15 10.15

OPRA data is delayed 15 minutes.