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 (2014-10-03)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 141220C00001000 C 12/20/14 1.0 8.50 12.05
BRCD 141220C00002000 C 12/20/14 2.0 7.45 10.95
BRCD 141220C00003000 C 12/20/14 3.0 6.40 10.05
BRCD 141220C00004000 C 12/20/14 4.0 6.75 8.05
BRCD 141220C00005000 C 12/20/14 5.0 5.75 7.05
BRCD 141220C00006000 C 12/20/14 6.0 4.75 6.05
BRCD 141220C00007000 C 12/20/14 7.0 3.80 4.65
BRCD 141220C00008000 C 12/20/14 8.0 3.05 3.60
BRCD 141220C00009000 C 12/20/14 9.0 2.06 2.56
BRCD 141220C00010000 C 12/20/14 10.0 1.19 1.58
BRCD 141220C00011000 C 12/20/14 11.0 0.51 0.56
BRCD 141220C00012000 C 12/20/14 12.0 0.09 0.11
BRCD 141220C00013000 C 12/20/14 13.0 0.00 0.10
BRCD 141220C00014000 C 12/20/14 14.0 0.00 0.08
BRCD 141220C00015000 C 12/20/14 15.0 0.00 0.07
BRCD 141220C00016000 C 12/20/14 16.0 0.00 0.08
BRCD 141220C00017000 C 12/20/14 17.0 0.00 0.08
BRCD 141220C00018000 C 12/20/14 18.0 0.00 0.04
BRCD 141220P00001000 P 12/20/14 1.0 0.00 0.02
BRCD 141220P00002000 P 12/20/14 2.0 0.00 0.02
BRCD 141220P00003000 P 12/20/14 3.0 0.00 0.02
BRCD 141220P00004000 P 12/20/14 4.0 0.00 0.02
BRCD 141220P00005000 P 12/20/14 5.0 0.00 0.02
BRCD 141220P00006000 P 12/20/14 6.0 0.00 0.02
BRCD 141220P00007000 P 12/20/14 7.0 0.00 0.05
BRCD 141220P00008000 P 12/20/14 8.0 0.00 0.08
BRCD 141220P00009000 P 12/20/14 9.0 0.00 0.05
BRCD 141220P00010000 P 12/20/14 10.0 0.01 0.09
BRCD 141220P00011000 P 12/20/14 11.0 0.15 0.19
BRCD 141220P00012000 P 12/20/14 12.0 0.69 0.80
BRCD 141220P00013000 P 12/20/14 13.0 1.60 1.80
BRCD 141220P00014000 P 12/20/14 14.0 2.45 2.76
BRCD 141220P00015000 P 12/20/14 15.0 3.30 3.80
BRCD 141220P00016000 P 12/20/14 16.0 4.05 5.25
BRCD 141220P00017000 P 12/20/14 17.0 5.00 5.85
BRCD 141220P00018000 P 12/20/14 18.0 6.00 7.25
BRCD 150117C00001000 C 01/17/15 1.0 8.55 12.05
BRCD 150117C00002000 C 01/17/15 2.0 7.50 11.10
BRCD 150117C00003000 C 01/17/15 3.0 6.60 10.00
BRCD 150117C00004000 C 01/17/15 4.0 6.60 8.20
BRCD 150117C00005000 C 01/17/15 5.0 5.60 7.20
BRCD 150117C00006000 C 01/17/15 6.0 4.60 6.00
BRCD 150117C00007000 C 01/17/15 7.0 3.65 5.15
BRCD 150117C00008000 C 01/17/15 8.0 2.99 3.60
BRCD 150117C00009000 C 01/17/15 9.0 2.31 2.54
BRCD 150117C00010000 C 01/17/15 10.0 1.38 1.58
BRCD 150117C00011000 C 01/17/15 11.0 0.67 0.73
BRCD 150117C00012000 C 01/17/15 12.0 0.22 0.27
BRCD 150117C00013000 C 01/17/15 13.0 0.00 0.11
BRCD 150117C00014000 C 01/17/15 14.0 0.00 0.09
BRCD 150117C00015000 C 01/17/15 15.0 0.00 0.07
BRCD 150117C00016000 C 01/17/15 16.0 0.00 0.09
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.08
BRCD 150117C00018000 C 01/17/15 18.0 0.00 0.07
BRCD 150117P00001000 P 01/17/15 1.0 0.00 0.02
BRCD 150117P00002000 P 01/17/15 2.0 0.00 0.02
BRCD 150117P00003000 P 01/17/15 3.0 0.00 0.02
BRCD 150117P00004000 P 01/17/15 4.0 0.00 0.02
BRCD 150117P00005000 P 01/17/15 5.0 0.00 0.03
BRCD 150117P00006000 P 01/17/15 6.0 0.00 0.09
BRCD 150117P00007000 P 01/17/15 7.0 0.00 0.09
BRCD 150117P00008000 P 01/17/15 8.0 0.00 0.09
BRCD 150117P00009000 P 01/17/15 9.0 0.00 0.09
BRCD 150117P00010000 P 01/17/15 10.0 0.00 0.10
BRCD 150117P00011000 P 01/17/15 11.0 0.31 0.35
BRCD 150117P00012000 P 01/17/15 12.0 0.82 0.91
BRCD 150117P00013000 P 01/17/15 13.0 1.56 2.00
BRCD 150117P00014000 P 01/17/15 14.0 2.50 2.86
BRCD 150117P00015000 P 01/17/15 15.0 3.20 3.90
BRCD 150117P00016000 P 01/17/15 16.0 4.20 5.05
BRCD 150117P00017000 P 01/17/15 17.0 5.20 6.10
BRCD 150117P00018000 P 01/17/15 18.0 6.15 7.15
BRCD 150417C00001000 C 04/17/15 1.0 8.10 12.65
BRCD 150417C00002000 C 04/17/15 2.0 7.10 11.70
BRCD 150417C00003000 C 04/17/15 3.0 6.05 10.65
BRCD 150417C00004000 C 04/17/15 4.0 5.95 8.85
BRCD 150417C00005000 C 04/17/15 5.0 4.95 7.85
BRCD 150417C00006000 C 04/17/15 6.0 4.10 6.75
BRCD 150417C00007000 C 04/17/15 7.0 4.30 4.80
BRCD 150417C00008000 C 04/17/15 8.0 2.75 3.80
BRCD 150417C00009000 C 04/17/15 9.0 2.19 2.71
BRCD 150417C00010000 C 04/17/15 10.0 1.40 1.85
BRCD 150417C00011000 C 04/17/15 11.0 0.99 1.11
BRCD 150417C00012000 C 04/17/15 12.0 0.55 0.66
BRCD 150417C00013000 C 04/17/15 13.0 0.29 0.38
BRCD 150417C00014000 C 04/17/15 14.0 0.00 0.22
BRCD 150417C00015000 C 04/17/15 15.0 0.00 0.15
BRCD 150417C00016000 C 04/17/15 16.0 0.00 0.13
BRCD 150417C00017000 C 04/17/15 17.0 0.00 0.13
BRCD 150417C00018000 C 04/17/15 18.0 0.00 0.12
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 0.05
BRCD 150417P00004000 P 04/17/15 4.0 0.00 0.11
BRCD 150417P00005000 P 04/17/15 5.0 0.00 0.11
BRCD 150417P00006000 P 04/17/15 6.0 0.00 0.12
BRCD 150417P00007000 P 04/17/15 7.0 0.00 0.13
BRCD 150417P00008000 P 04/17/15 8.0 0.00 0.19
BRCD 150417P00009000 P 04/17/15 9.0 0.05 0.25
BRCD 150417P00010000 P 04/17/15 10.0 0.32 0.40
BRCD 150417P00011000 P 04/17/15 11.0 0.63 0.72
BRCD 150417P00012000 P 04/17/15 12.0 1.17 1.28
BRCD 150417P00013000 P 04/17/15 13.0 1.83 2.07
BRCD 150417P00014000 P 04/17/15 14.0 2.69 3.15
BRCD 150417P00015000 P 04/17/15 15.0 3.05 4.35
BRCD 150417P00016000 P 04/17/15 16.0 4.00 5.45
BRCD 150417P00017000 P 04/17/15 17.0 4.95 6.45
BRCD 150417P00018000 P 04/17/15 18.0 5.95 7.45
BRCD 150717C00003000 C 07/17/15 3.0 6.10 10.75
BRCD 150717C00004000 C 07/17/15 4.0 5.30 9.50
BRCD 150717C00005000 C 07/17/15 5.0 4.60 7.95
BRCD 150717C00006000 C 07/17/15 6.0 3.65 6.90
BRCD 150717C00007000 C 07/17/15 7.0 2.77 6.00
BRCD 150717C00008000 C 07/17/15 8.0 3.05 3.75
BRCD 150717C00009000 C 07/17/15 9.0 2.42 2.81
BRCD 150717C00010000 C 07/17/15 10.0 1.60 2.01
BRCD 150717C00011000 C 07/17/15 11.0 1.13 1.40
BRCD 150717C00012000 C 07/17/15 12.0 0.65 1.00
BRCD 150717C00013000 C 07/17/15 13.0 0.47 0.60
BRCD 150717C00014000 C 07/17/15 14.0 0.26 0.38
BRCD 150717C00015000 C 07/17/15 15.0 0.08 0.34
BRCD 150717C00016000 C 07/17/15 16.0 0.01 0.26
BRCD 150717C00017000 C 07/17/15 17.0 0.00 0.25
BRCD 150717C00018000 C 07/17/15 18.0 0.00 0.25
BRCD 150717C00019000 C 07/17/15 19.0 0.00 0.24
BRCD 150717P00003000 P 07/17/15 3.0 0.00 0.21
BRCD 150717P00004000 P 07/17/15 4.0 0.00 0.25
BRCD 150717P00005000 P 07/17/15 5.0 0.00 0.25
BRCD 150717P00006000 P 07/17/15 6.0 0.00 0.25
BRCD 150717P00007000 P 07/17/15 7.0 0.00 0.25
BRCD 150717P00008000 P 07/17/15 8.0 0.07 0.32
BRCD 150717P00009000 P 07/17/15 9.0 0.27 0.41
BRCD 150717P00010000 P 07/17/15 10.0 0.52 0.63
BRCD 150717P00011000 P 07/17/15 11.0 0.88 1.12
BRCD 150717P00012000 P 07/17/15 12.0 1.45 1.61
BRCD 150717P00013000 P 07/17/15 13.0 2.08 2.51
BRCD 150717P00014000 P 07/17/15 14.0 2.79 3.35
BRCD 150717P00015000 P 07/17/15 15.0 3.70 4.25
BRCD 150717P00016000 P 07/17/15 16.0 4.60 5.25
BRCD 150717P00017000 P 07/17/15 17.0 4.30 7.45
BRCD 150717P00018000 P 07/17/15 18.0 5.15 8.25
BRCD 150717P00019000 P 07/17/15 19.0 6.20 9.50
BRCD 160115C00003000 C 01/15/16 3.0 6.00 10.50
BRCD 160115C00004000 C 01/15/16 4.0 5.05 7.95
BRCD 160115C00005000 C 01/15/16 5.0 4.10 8.60
BRCD 160115C00007000 C 01/15/16 7.0 2.15 4.95
BRCD 160115C00010000 C 01/15/16 10.0 2.11 2.38
BRCD 160115C00012000 C 01/15/16 12.0 1.22 1.67
BRCD 160115C00015000 C 01/15/16 15.0 0.22 0.60
BRCD 160115C00017000 C 01/15/16 17.0 0.05 0.40
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.47
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.47
BRCD 160115P00005000 P 01/15/16 5.0 0.04 0.50
BRCD 160115P00007000 P 01/15/16 7.0 0.10 0.52
BRCD 160115P00010000 P 01/15/16 10.0 0.48 1.27
BRCD 160115P00012000 P 01/15/16 12.0 1.53 2.43
BRCD 160115P00015000 P 01/15/16 15.0 3.45 4.90
BRCD 160115P00017000 P 01/15/16 17.0 5.50 6.50
BRCD 170120C00003000 C 01/20/17 3.0 6.00 10.50
BRCD 170120C00004000 C 01/20/17 4.0 5.10 9.60
BRCD 170120C00005000 C 01/20/17 5.0 4.15 8.65
BRCD 170120C00008000 C 01/20/17 8.0 3.20 4.70
BRCD 170120C00010000 C 01/20/17 10.0 2.04 3.60
BRCD 170120C00012000 C 01/20/17 12.0 1.13 2.29
BRCD 170120C00015000 C 01/20/17 15.0 0.50 1.48
BRCD 170120C00017000 C 01/20/17 17.0 0.17 1.17
BRCD 170120C00020000 C 01/20/17 20.0 0.00 0.99
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.50
BRCD 170120P00004000 P 01/20/17 4.0 0.00 0.50
BRCD 170120P00005000 P 01/20/17 5.0 0.01 0.81
BRCD 170120P00008000 P 01/20/17 8.0 0.37 1.29
BRCD 170120P00010000 P 01/20/17 10.0 1.20 2.00
BRCD 170120P00012000 P 01/20/17 12.0 2.20 3.20
BRCD 170120P00015000 P 01/20/17 15.0 3.95 5.45
BRCD 170120P00017000 P 01/20/17 17.0 5.45 7.35
BRCD 170120P00020000 P 01/20/17 20.0 8.15 10.05

OPRA data is delayed 15 minutes.