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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 150717C00003000 C 07/17/15 3.0 7.85 8.80
BRCD 150717C00004000 C 07/17/15 4.0 6.70 7.80
BRCD 150717C00005000 C 07/17/15 5.0 6.45 6.90
BRCD 150717C00006000 C 07/17/15 6.0 5.45 5.75
BRCD 150717C00007000 C 07/17/15 7.0 4.50 4.75
BRCD 150717C00008000 C 07/17/15 8.0 3.50 3.75
BRCD 150717C00009000 C 07/17/15 9.0 2.54 2.74
BRCD 150717C00010000 C 07/17/15 10.0 1.55 1.75
BRCD 150717C00011000 C 07/17/15 11.0 0.71 0.78
BRCD 150717C00012000 C 07/17/15 12.0 0.10 0.14
BRCD 150717C00013000 C 07/17/15 13.0 0.00 0.04
BRCD 150717C00014000 C 07/17/15 14.0 0.00 0.04
BRCD 150717C00015000 C 07/17/15 15.0 0.00 0.13
BRCD 150717C00016000 C 07/17/15 16.0 0.00 0.13
BRCD 150717C00017000 C 07/17/15 17.0 0.00 0.14
BRCD 150717C00018000 C 07/17/15 18.0 0.00 0.14
BRCD 150717C00019000 C 07/17/15 19.0 0.00 0.13
BRCD 150717P00003000 P 07/17/15 3.0 0.00 0.13
BRCD 150717P00004000 P 07/17/15 4.0 0.00 0.14
BRCD 150717P00005000 P 07/17/15 5.0 0.00 0.13
BRCD 150717P00006000 P 07/17/15 6.0 0.00 0.13
BRCD 150717P00007000 P 07/17/15 7.0 0.00 0.14
BRCD 150717P00008000 P 07/17/15 8.0 0.00 0.09
BRCD 150717P00009000 P 07/17/15 9.0 0.00 0.15
BRCD 150717P00010000 P 07/17/15 10.0 0.00 0.15
BRCD 150717P00011000 P 07/17/15 11.0 0.03 0.07
BRCD 150717P00012000 P 07/17/15 12.0 0.39 0.43
BRCD 150717P00013000 P 07/17/15 13.0 1.29 1.48
BRCD 150717P00014000 P 07/17/15 14.0 2.27 2.47
BRCD 150717P00015000 P 07/17/15 15.0 3.20 3.50
BRCD 150717P00016000 P 07/17/15 16.0 4.15 4.50
BRCD 150717P00017000 P 07/17/15 17.0 5.15 5.50
BRCD 150717P00018000 P 07/17/15 18.0 6.15 6.50
BRCD 150717P00019000 P 07/17/15 19.0 7.15 7.50
BRCD 150821C00004000 C 08/21/15 4.0 7.50 7.85
BRCD 150821C00005000 C 08/21/15 5.0 6.50 6.85
BRCD 150821C00006000 C 08/21/15 6.0 5.55 5.85
BRCD 150821C00007000 C 08/21/15 7.0 4.55 4.85
BRCD 150821C00008000 C 08/21/15 8.0 3.55 3.80
BRCD 150821C00009000 C 08/21/15 9.0 2.60 2.81
BRCD 150821C00010000 C 08/21/15 10.0 1.76 1.86
BRCD 150821C00011000 C 08/21/15 11.0 0.98 1.03
BRCD 150821C00012000 C 08/21/15 12.0 0.40 0.46
BRCD 150821C00013000 C 08/21/15 13.0 0.12 0.18
BRCD 150821C00014000 C 08/21/15 14.0 0.02 0.19
BRCD 150821C00015000 C 08/21/15 15.0 0.00 0.17
BRCD 150821C00016000 C 08/21/15 16.0 0.00 0.16
BRCD 150821C00017000 C 08/21/15 17.0 0.00 0.15
BRCD 150821C00018000 C 08/21/15 18.0 0.00 0.15
BRCD 150821C00019000 C 08/21/15 19.0 0.00 0.15
BRCD 150821C00020000 C 08/21/15 20.0 0.00 0.15
BRCD 150821C00021000 C 08/21/15 21.0 0.00 0.10
BRCD 150821C00022000 C 08/21/15 22.0 0.00 0.13
BRCD 150821P00004000 P 08/21/15 4.0 0.00 0.13
BRCD 150821P00005000 P 08/21/15 5.0 0.00 0.14
BRCD 150821P00006000 P 08/21/15 6.0 0.00 0.14
BRCD 150821P00007000 P 08/21/15 7.0 0.00 0.15
BRCD 150821P00008000 P 08/21/15 8.0 0.00 0.16
BRCD 150821P00009000 P 08/21/15 9.0 0.03 0.18
BRCD 150821P00010000 P 08/21/15 10.0 0.10 0.17
BRCD 150821P00011000 P 08/21/15 11.0 0.28 0.31
BRCD 150821P00012000 P 08/21/15 12.0 0.70 0.74
BRCD 150821P00013000 P 08/21/15 13.0 1.41 1.48
BRCD 150821P00014000 P 08/21/15 14.0 2.32 2.52
BRCD 150821P00015000 P 08/21/15 15.0 3.20 3.50
BRCD 150821P00016000 P 08/21/15 16.0 4.15 4.50
BRCD 150821P00017000 P 08/21/15 17.0 5.20 5.50
BRCD 150821P00018000 P 08/21/15 18.0 6.20 6.50
BRCD 150821P00019000 P 08/21/15 19.0 7.20 7.50
BRCD 150821P00020000 P 08/21/15 20.0 8.15 8.50
BRCD 150821P00021000 P 08/21/15 21.0 9.15 9.50
BRCD 150821P00022000 P 08/21/15 22.0 9.85 10.60
BRCD 151016C00005000 C 10/16/15 5.0 6.55 6.85
BRCD 151016C00006000 C 10/16/15 6.0 5.55 5.85
BRCD 151016C00007000 C 10/16/15 7.0 4.55 4.85
BRCD 151016C00008000 C 10/16/15 8.0 3.60 3.85
BRCD 151016C00009000 C 10/16/15 9.0 2.65 2.84
BRCD 151016C00010000 C 10/16/15 10.0 1.86 1.93
BRCD 151016C00011000 C 10/16/15 11.0 1.11 1.16
BRCD 151016C00012000 C 10/16/15 12.0 0.57 0.62
BRCD 151016C00013000 C 10/16/15 13.0 0.26 0.31
BRCD 151016C00014000 C 10/16/15 14.0 0.09 0.24
BRCD 151016C00015000 C 10/16/15 15.0 0.02 0.25
BRCD 151016C00016000 C 10/16/15 16.0 0.00 0.23
BRCD 151016C00017000 C 10/16/15 17.0 0.00 0.21
BRCD 151016C00018000 C 10/16/15 18.0 0.00 0.20
BRCD 151016C00019000 C 10/16/15 19.0 0.00 0.20
BRCD 151016C00020000 C 10/16/15 20.0 0.00 0.20
BRCD 151016C00021000 C 10/16/15 21.0 0.00 0.19
BRCD 151016P00005000 P 10/16/15 5.0 0.00 0.18
BRCD 151016P00006000 P 10/16/15 6.0 0.00 0.18
BRCD 151016P00007000 P 10/16/15 7.0 0.00 0.19
BRCD 151016P00008000 P 10/16/15 8.0 0.03 0.22
BRCD 151016P00009000 P 10/16/15 9.0 0.09 0.25
BRCD 151016P00010000 P 10/16/15 10.0 0.19 0.23
BRCD 151016P00011000 P 10/16/15 11.0 0.42 0.48
BRCD 151016P00012000 P 10/16/15 12.0 0.89 0.94
BRCD 151016P00013000 P 10/16/15 13.0 1.57 1.64
BRCD 151016P00014000 P 10/16/15 14.0 2.43 2.50
BRCD 151016P00015000 P 10/16/15 15.0 3.25 3.60
BRCD 151016P00016000 P 10/16/15 16.0 4.25 4.55
BRCD 151016P00017000 P 10/16/15 17.0 5.25 5.55
BRCD 151016P00018000 P 10/16/15 18.0 6.25 6.55
BRCD 151016P00019000 P 10/16/15 19.0 7.20 7.55
BRCD 151016P00020000 P 10/16/15 20.0 8.20 8.55
BRCD 151016P00021000 P 10/16/15 21.0 9.20 9.55
BRCD 160115C00003000 C 01/15/16 3.0 8.50 8.85
BRCD 160115C00004000 C 01/15/16 4.0 7.45 7.85
BRCD 160115C00005000 C 01/15/16 5.0 6.50 6.85
BRCD 160115C00006000 C 01/15/16 6.0 5.55 5.85
BRCD 160115C00007000 C 01/15/16 7.0 4.55 4.90
BRCD 160115C00008000 C 01/15/16 8.0 3.55 3.95
BRCD 160115C00009000 C 01/15/16 9.0 2.82 2.94
BRCD 160115C00010000 C 01/15/16 10.0 2.02 2.11
BRCD 160115C00011000 C 01/15/16 11.0 1.33 1.42
BRCD 160115C00012000 C 01/15/16 12.0 0.85 0.90
BRCD 160115C00013000 C 01/15/16 13.0 0.47 0.55
BRCD 160115C00014000 C 01/15/16 14.0 0.27 0.32
BRCD 160115C00015000 C 01/15/16 15.0 0.12 0.25
BRCD 160115C00016000 C 01/15/16 16.0 0.05 0.25
BRCD 160115C00017000 C 01/15/16 17.0 0.02 0.12
BRCD 160115C00018000 C 01/15/16 18.0 0.00 0.25
BRCD 160115C00019000 C 01/15/16 19.0 0.00 0.25
BRCD 160115C00020000 C 01/15/16 20.0 0.00 0.26
BRCD 160115C00021000 C 01/15/16 21.0 0.00 0.26
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.08
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.24
BRCD 160115P00005000 P 01/15/16 5.0 0.00 0.25
BRCD 160115P00006000 P 01/15/16 6.0 0.01 0.25
BRCD 160115P00007000 P 01/15/16 7.0 0.04 0.25
BRCD 160115P00008000 P 01/15/16 8.0 0.10 0.25
BRCD 160115P00009000 P 01/15/16 9.0 0.20 0.26
BRCD 160115P00010000 P 01/15/16 10.0 0.39 0.45
BRCD 160115P00011000 P 01/15/16 11.0 0.71 0.76
BRCD 160115P00012000 P 01/15/16 12.0 1.18 1.25
BRCD 160115P00013000 P 01/15/16 13.0 1.82 1.91
BRCD 160115P00014000 P 01/15/16 14.0 2.62 2.69
BRCD 160115P00015000 P 01/15/16 15.0 3.45 3.60
BRCD 160115P00016000 P 01/15/16 16.0 4.30 4.65
BRCD 160115P00017000 P 01/15/16 17.0 5.30 5.60
BRCD 160115P00018000 P 01/15/16 18.0 6.25 6.60
BRCD 160115P00019000 P 01/15/16 19.0 7.25 7.60
BRCD 160115P00020000 P 01/15/16 20.0 8.20 8.55
BRCD 160115P00021000 P 01/15/16 21.0 9.25 9.55
BRCD 170120C00003000 C 01/20/17 3.0 8.50 11.00
BRCD 170120C00004000 C 01/20/17 4.0 7.50 10.00
BRCD 170120C00005000 C 01/20/17 5.0 6.55 7.45
BRCD 170120C00008000 C 01/20/17 8.0 3.95 4.20
BRCD 170120C00010000 C 01/20/17 10.0 2.56 2.79
BRCD 170120C00012000 C 01/20/17 12.0 1.52 1.73
BRCD 170120C00015000 C 01/20/17 15.0 0.64 0.83
BRCD 170120C00017000 C 01/20/17 17.0 0.32 0.47
BRCD 170120C00020000 C 01/20/17 20.0 0.10 0.25
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.52
BRCD 170120P00004000 P 01/20/17 4.0 0.04 0.25
BRCD 170120P00005000 P 01/20/17 5.0 0.08 0.25
BRCD 170120P00008000 P 01/20/17 8.0 0.43 0.55
BRCD 170120P00010000 P 01/20/17 10.0 1.02 1.16
BRCD 170120P00012000 P 01/20/17 12.0 1.95 2.13
BRCD 170120P00015000 P 01/20/17 15.0 4.00 4.20
BRCD 170120P00017000 P 01/20/17 17.0 5.65 5.90
BRCD 170120P00020000 P 01/20/17 20.0 8.30 8.90

OPRA data is delayed 15 minutes.