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 (2016-09-30)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 161216C00001000 C 12/16/16 1.0 10.75 12.15
BRCD 161216C00002000 C 12/16/16 2.0 8.15 12.80
BRCD 161216C00003000 C 12/16/16 3.0 7.15 11.80
BRCD 161216C00004000 C 12/16/16 4.0 6.10 10.80
BRCD 161216C00005000 C 12/16/16 5.0 5.35 9.75
BRCD 161216C00006000 C 12/16/16 6.0 4.20 8.80
BRCD 161216C00007000 C 12/16/16 7.0 3.30 7.80
BRCD 161216C00008000 C 12/16/16 8.0 2.20 6.80
BRCD 161216C00009000 C 12/16/16 9.0 1.25 5.80
BRCD 161216C00010000 C 12/16/16 10.0 1.76 3.05
BRCD 161216C00011000 C 12/16/16 11.0 0.26 4.75
BRCD 161216C00012000 C 12/16/16 12.0 0.07 0.60
BRCD 161216C00013000 C 12/16/16 13.0 0.00 0.03
BRCD 161216C00014000 C 12/16/16 14.0 0.00 0.02
BRCD 161216C00015000 C 12/16/16 15.0 0.00 0.01
BRCD 161216C00016000 C 12/16/16 16.0 0.00 0.01
BRCD 161216C00017000 C 12/16/16 17.0 0.00 0.50
BRCD 161216C00018000 C 12/16/16 18.0 0.00 0.50
BRCD 161216P00001000 P 12/16/16 1.0 0.00 0.50
BRCD 161216P00002000 P 12/16/16 2.0 0.00 0.49
BRCD 161216P00003000 P 12/16/16 3.0 0.00 0.50
BRCD 161216P00004000 P 12/16/16 4.0 0.00 0.01
BRCD 161216P00005000 P 12/16/16 5.0 0.00 0.01
BRCD 161216P00006000 P 12/16/16 6.0 0.00 0.01
BRCD 161216P00007000 P 12/16/16 7.0 0.00 0.01
BRCD 161216P00008000 P 12/16/16 8.0 0.00 0.01
BRCD 161216P00009000 P 12/16/16 9.0 0.00 0.01
BRCD 161216P00010000 P 12/16/16 10.0 0.00 0.02
BRCD 161216P00011000 P 12/16/16 11.0 0.00 0.04
BRCD 161216P00012000 P 12/16/16 12.0 0.00 0.03
BRCD 161216P00013000 P 12/16/16 13.0 0.20 1.02
BRCD 161216P00014000 P 12/16/16 14.0 0.15 4.75
BRCD 161216P00015000 P 12/16/16 15.0 0.36 4.95
BRCD 161216P00016000 P 12/16/16 16.0 1.36 5.95
BRCD 161216P00017000 P 12/16/16 17.0 2.35 7.00
BRCD 161216P00018000 P 12/16/16 18.0 5.05 6.05
BRCD 170120C00001000 C 01/20/17 1.0 10.65 12.25
BRCD 170120C00002000 C 01/20/17 2.0 8.15 12.80
BRCD 170120C00003000 C 01/20/17 3.0 7.15 11.80
BRCD 170120C00004000 C 01/20/17 4.0 6.15 10.80
BRCD 170120C00005000 C 01/20/17 5.0 6.95 7.60
BRCD 170120C00006000 C 01/20/17 6.0 5.95 6.75
BRCD 170120C00007000 C 01/20/17 7.0 3.15 7.90
BRCD 170120C00008000 C 01/20/17 8.0 4.10 4.80
BRCD 170120C00009000 C 01/20/17 9.0 3.05 3.45
BRCD 170120C00010000 C 01/20/17 10.0 1.45 2.50
BRCD 170120C00011000 C 01/20/17 11.0 0.62 1.50
BRCD 170120C00012000 C 01/20/17 12.0 0.35 0.55
BRCD 170120C00013000 C 01/20/17 13.0 0.00 0.05
BRCD 170120C00014000 C 01/20/17 14.0 0.00 0.03
BRCD 170120C00015000 C 01/20/17 15.0 0.00 0.02
BRCD 170120C00016000 C 01/20/17 16.0 0.00 0.01
BRCD 170120C00017000 C 01/20/17 17.0 0.00 0.01
BRCD 170120C00018000 C 01/20/17 18.0 0.00 0.01
BRCD 170120C00020000 C 01/20/17 20.0 0.00 0.08
BRCD 170120P00001000 P 01/20/17 1.0 0.00 0.01
BRCD 170120P00002000 P 01/20/17 2.0 0.00 0.01
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.01
BRCD 170120P00004000 P 01/20/17 4.0 0.00 0.01
BRCD 170120P00005000 P 01/20/17 5.0 0.00 0.01
BRCD 170120P00006000 P 01/20/17 6.0 0.00 0.01
BRCD 170120P00007000 P 01/20/17 7.0 0.00 0.01
BRCD 170120P00008000 P 01/20/17 8.0 0.00 0.01
BRCD 170120P00009000 P 01/20/17 9.0 0.00 0.02
BRCD 170120P00010000 P 01/20/17 10.0 0.00 0.03
BRCD 170120P00011000 P 01/20/17 11.0 0.00 0.07
BRCD 170120P00012000 P 01/20/17 12.0 0.00 0.05
BRCD 170120P00013000 P 01/20/17 13.0 0.07 0.69
BRCD 170120P00014000 P 01/20/17 14.0 0.15 4.75
BRCD 170120P00015000 P 01/20/17 15.0 0.35 5.00
BRCD 170120P00016000 P 01/20/17 16.0 3.20 3.90
BRCD 170120P00017000 P 01/20/17 17.0 2.35 7.00
BRCD 170120P00018000 P 01/20/17 18.0 3.10 7.75
BRCD 170120P00020000 P 01/20/17 20.0 7.10 8.05
BRCD 170421C00001000 C 04/21/17 1.0 10.65 12.25
BRCD 170421C00002000 C 04/21/17 2.0 8.10 12.80
BRCD 170421C00003000 C 04/21/17 3.0 7.10 11.80
BRCD 170421C00004000 C 04/21/17 4.0 6.10 10.80
BRCD 170421C00005000 C 04/21/17 5.0 5.20 9.80
BRCD 170421C00006000 C 04/21/17 6.0 5.70 6.90
BRCD 170421C00007000 C 04/21/17 7.0 3.00 7.80
BRCD 170421C00008000 C 04/21/17 8.0 2.00 6.80
BRCD 170421C00009000 C 04/21/17 9.0 2.47 3.60
BRCD 170421C00010000 C 04/21/17 10.0 2.35 2.70
BRCD 170421C00011000 C 04/21/17 11.0 0.97 2.05
BRCD 170421C00012000 C 04/21/17 12.0 0.28 0.70
BRCD 170421C00013000 C 04/21/17 13.0 0.00 0.05
BRCD 170421C00014000 C 04/21/17 14.0 0.00 0.02
BRCD 170421C00015000 C 04/21/17 15.0 0.00 0.02
BRCD 170421C00016000 C 04/21/17 16.0 0.00 0.02
BRCD 170421C00017000 C 04/21/17 17.0 0.00 0.01
BRCD 170421C00018000 C 04/21/17 18.0 0.00 0.01
BRCD 170421C00019000 C 04/21/17 19.0 0.00 0.08
BRCD 170421P00001000 P 04/21/17 1.0 0.00 0.08
BRCD 170421P00002000 P 04/21/17 2.0 0.00 0.08
BRCD 170421P00003000 P 04/21/17 3.0 0.00 0.01
BRCD 170421P00004000 P 04/21/17 4.0 0.00 0.01
BRCD 170421P00005000 P 04/21/17 5.0 0.00 0.01
BRCD 170421P00006000 P 04/21/17 6.0 0.00 0.02
BRCD 170421P00007000 P 04/21/17 7.0 0.00 0.02
BRCD 170421P00008000 P 04/21/17 8.0 0.00 0.04
BRCD 170421P00009000 P 04/21/17 9.0 0.03 0.07
BRCD 170421P00010000 P 04/21/17 10.0 0.00 0.49
BRCD 170421P00011000 P 04/21/17 11.0 0.00 0.50
BRCD 170421P00012000 P 04/21/17 12.0 0.02 0.30
BRCD 170421P00013000 P 04/21/17 13.0 0.00 1.86
BRCD 170421P00014000 P 04/21/17 14.0 0.74 2.35
BRCD 170421P00015000 P 04/21/17 15.0 0.35 5.00
BRCD 170421P00016000 P 04/21/17 16.0 1.35 6.00
BRCD 170421P00017000 P 04/21/17 17.0 2.35 7.00
BRCD 170421P00018000 P 04/21/17 18.0 3.35 8.00
BRCD 170421P00019000 P 04/21/17 19.0 6.10 7.00
BRCD 170616C00005000 C 06/16/17 5.0 6.40 7.90
BRCD 170616C00006000 C 06/16/17 6.0 4.00 8.80
BRCD 170616C00007000 C 06/16/17 7.0 3.00 7.80
BRCD 170616C00008000 C 06/16/17 8.0 2.15 6.95
BRCD 170616C00009000 C 06/16/17 9.0 1.00 5.80
BRCD 170616C00010000 C 06/16/17 10.0 0.15 4.95
BRCD 170616C00011000 C 06/16/17 11.0 0.05 4.85
BRCD 170616C00012000 C 06/16/17 12.0 0.23 0.79
BRCD 170616C00013000 C 06/16/17 13.0 0.00 0.12
BRCD 170616C00014000 C 06/16/17 14.0 0.00 0.17
BRCD 170616C00015000 C 06/16/17 15.0 0.00 0.24
BRCD 170616C00016000 C 06/16/17 16.0 0.00 0.50
BRCD 170616C00017000 C 06/16/17 17.0 0.00 0.50
BRCD 170616C00018000 C 06/16/17 18.0 0.00 0.50
BRCD 170616C00019000 C 06/16/17 19.0 0.00 0.40
BRCD 170616C00020000 C 06/16/17 20.0 0.00 0.28
BRCD 170616P00005000 P 06/16/17 5.0 0.00 0.12
BRCD 170616P00006000 P 06/16/17 6.0 0.00 0.45
BRCD 170616P00007000 P 06/16/17 7.0 0.00 0.50
BRCD 170616P00008000 P 06/16/17 8.0 0.00 0.26
BRCD 170616P00009000 P 06/16/17 9.0 0.00 0.50
BRCD 170616P00010000 P 06/16/17 10.0 0.00 0.49
BRCD 170616P00011000 P 06/16/17 11.0 0.00 0.49
BRCD 170616P00012000 P 06/16/17 12.0 0.00 0.50
BRCD 170616P00013000 P 06/16/17 13.0 0.28 0.95
BRCD 170616P00014000 P 06/16/17 14.0 0.00 4.75
BRCD 170616P00015000 P 06/16/17 15.0 0.30 5.00
BRCD 170616P00016000 P 06/16/17 16.0 1.30 6.00
BRCD 170616P00017000 P 06/16/17 17.0 2.35 7.00
BRCD 170616P00018000 P 06/16/17 18.0 3.35 8.00
BRCD 170616P00019000 P 06/16/17 19.0 4.35 9.00
BRCD 170616P00020000 P 06/16/17 20.0 7.00 8.70
BRCD 170721C00003000 C 07/21/17 3.0 8.60 9.90
BRCD 170721C00004000 C 07/21/17 4.0 6.15 10.80
BRCD 170721C00005000 C 07/21/17 5.0 5.15 9.75
BRCD 170721C00006000 C 07/21/17 6.0 4.10 8.75
BRCD 170721C00007000 C 07/21/17 7.0 3.15 7.90
BRCD 170721C00008000 C 07/21/17 8.0 2.10 6.80
BRCD 170721C00009000 C 07/21/17 9.0 1.10 5.85
BRCD 170721C00010000 C 07/21/17 10.0 0.15 4.80
BRCD 170721C00011000 C 07/21/17 11.0 0.00 4.75
BRCD 170721C00012000 C 07/21/17 12.0 0.27 0.91
BRCD 170721C00013000 C 07/21/17 13.0 0.00 0.08
BRCD 170721C00014000 C 07/21/17 14.0 0.00 0.02
BRCD 170721C00015000 C 07/21/17 15.0 0.00 0.03
BRCD 170721C00016000 C 07/21/17 16.0 0.00 0.02
BRCD 170721C00017000 C 07/21/17 17.0 0.00 0.01
BRCD 170721C00018000 C 07/21/17 18.0 0.00 0.01
BRCD 170721C00019000 C 07/21/17 19.0 0.00 0.37
BRCD 170721C00020000 C 07/21/17 20.0 0.00 0.26
BRCD 170721C00021000 C 07/21/17 21.0 0.00 0.17
BRCD 170721P00003000 P 07/21/17 3.0 0.00 0.01
BRCD 170721P00004000 P 07/21/17 4.0 0.00 0.02
BRCD 170721P00005000 P 07/21/17 5.0 0.00 0.04
BRCD 170721P00006000 P 07/21/17 6.0 0.00 0.05
BRCD 170721P00007000 P 07/21/17 7.0 0.00 0.08
BRCD 170721P00008000 P 07/21/17 8.0 0.00 0.12
BRCD 170721P00009000 P 07/21/17 9.0 0.00 0.49
BRCD 170721P00010000 P 07/21/17 10.0 0.00 0.49
BRCD 170721P00011000 P 07/21/17 11.0 0.00 0.47
BRCD 170721P00012000 P 07/21/17 12.0 0.00 0.50
BRCD 170721P00013000 P 07/21/17 13.0 0.29 0.97
BRCD 170721P00014000 P 07/21/17 14.0 0.00 4.75
BRCD 170721P00015000 P 07/21/17 15.0 0.35 5.00
BRCD 170721P00016000 P 07/21/17 16.0 1.35 6.00
BRCD 170721P00017000 P 07/21/17 17.0 2.35 7.00
BRCD 170721P00018000 P 07/21/17 18.0 3.35 8.00
BRCD 170721P00019000 P 07/21/17 19.0 4.35 9.00
BRCD 170721P00020000 P 07/21/17 20.0 5.35 10.00
BRCD 170721P00021000 P 07/21/17 21.0 8.05 9.65
BRCD 170915C00005000 C 09/15/17 5.0 6.45 7.95
BRCD 170915C00008000 C 09/15/17 8.0 2.00 6.80
BRCD 170915C00010000 C 09/15/17 10.0 0.20 5.00
BRCD 170915C00012000 C 09/15/17 12.0 0.20 1.20
BRCD 170915C00015000 C 09/15/17 15.0 0.00 0.08
BRCD 170915C00017000 C 09/15/17 17.0 0.00 0.11
BRCD 170915C00020000 C 09/15/17 20.0 0.00 0.08
BRCD 170915P00005000 P 09/15/17 5.0 0.00 0.13
BRCD 170915P00008000 P 09/15/17 8.0 0.00 0.50
BRCD 170915P00010000 P 09/15/17 10.0 0.00 0.49
BRCD 170915P00012000 P 09/15/17 12.0 0.01 0.50
BRCD 170915P00015000 P 09/15/17 15.0 0.35 5.00
BRCD 170915P00017000 P 09/15/17 17.0 2.35 7.00
BRCD 170915P00020000 P 09/15/17 20.0 6.75 8.35
BRCD 180119C00003000 C 01/19/18 3.0 6.90 9.90
BRCD 180119C00004000 C 01/19/18 4.0 6.00 10.80
BRCD 180119C00005000 C 01/19/18 5.0 5.10 9.80
BRCD 180119C00007000 C 01/19/18 7.0 3.15 7.90
BRCD 180119C00010000 C 01/19/18 10.0 2.40 4.00
BRCD 180119C00012000 C 01/19/18 12.0 0.65 0.80
BRCD 180119C00015000 C 01/19/18 15.0 0.00 0.02
BRCD 180119P00003000 P 01/19/18 3.0 0.00 0.02
BRCD 180119P00004000 P 01/19/18 4.0 0.00 0.04
BRCD 180119P00005000 P 01/19/18 5.0 0.00 0.07
BRCD 180119P00007000 P 01/19/18 7.0 0.00 0.15
BRCD 180119P00010000 P 01/19/18 10.0 0.05 0.55
BRCD 180119P00012000 P 01/19/18 12.0 0.03 0.75
BRCD 180119P00015000 P 01/19/18 15.0 0.35 4.95
BRCD 190118C00003000 C 01/18/19 3.0 7.00 11.80
BRCD 190118C00004000 C 01/18/19 4.0 6.00 10.80
BRCD 190118C00005000 C 01/18/19 5.0 5.00 9.80
BRCD 190118C00007000 C 01/18/19 7.0 3.15 7.95
BRCD 190118C00010000 C 01/18/19 10.0 2.50 3.95
BRCD 190118C00012000 C 01/18/19 12.0 0.70 1.20
BRCD 190118C00015000 C 01/18/19 15.0 0.00 0.08
BRCD 190118P00003000 P 01/18/19 3.0 0.00 0.03
BRCD 190118P00004000 P 01/18/19 4.0 0.00 0.06
BRCD 190118P00005000 P 01/18/19 5.0 0.00 0.12
BRCD 190118P00007000 P 01/18/19 7.0 0.00 0.25
BRCD 190118P00010000 P 01/18/19 10.0 0.00 0.55
BRCD 190118P00012000 P 01/18/19 12.0 0.25 1.00
BRCD 190118P00015000 P 01/18/19 15.0 0.35 5.00

OPRA data is delayed 15 minutes.