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 (2016-07-01)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 161021C00001000 C 10/21/16 1.0 7.75 8.45
BRCD 161021C00002000 C 10/21/16 2.0 6.80 7.70
BRCD 161021C00003000 C 10/21/16 3.0 5.15 6.65
BRCD 161021C00004000 C 10/21/16 4.0 5.05 5.45
BRCD 161021C00005000 C 10/21/16 5.0 4.05 4.40
BRCD 161021C00006000 C 10/21/16 6.0 3.05 3.45
BRCD 161021C00007000 C 10/21/16 7.0 2.09 2.26
BRCD 161021C00008000 C 10/21/16 8.0 1.12 1.29
BRCD 161021C00009000 C 10/21/16 9.0 0.33 0.38
BRCD 161021C00010000 C 10/21/16 10.0 0.04 0.10
BRCD 161021C00011000 C 10/21/16 11.0 0.00 0.07
BRCD 161021C00012000 C 10/21/16 12.0 0.00 0.07
BRCD 161021C00013000 C 10/21/16 13.0 0.00 0.07
BRCD 161021C00014000 C 10/21/16 14.0 0.00 0.07
BRCD 161021C00015000 C 10/21/16 15.0 0.00 0.07
BRCD 161021C00016000 C 10/21/16 16.0 0.00 0.07
BRCD 161021C00017000 C 10/21/16 17.0 0.00 0.07
BRCD 161021C00018000 C 10/21/16 18.0 0.00 0.07
BRCD 161021C00019000 C 10/21/16 19.0 0.00 0.07
BRCD 161021P00001000 P 10/21/16 1.0 0.00 0.07
BRCD 161021P00002000 P 10/21/16 2.0 0.00 0.07
BRCD 161021P00003000 P 10/21/16 3.0 0.00 0.07
BRCD 161021P00004000 P 10/21/16 4.0 0.00 0.07
BRCD 161021P00005000 P 10/21/16 5.0 0.00 0.07
BRCD 161021P00006000 P 10/21/16 6.0 0.00 0.07
BRCD 161021P00007000 P 10/21/16 7.0 0.00 0.07
BRCD 161021P00008000 P 10/21/16 8.0 0.00 0.06
BRCD 161021P00009000 P 10/21/16 9.0 0.18 0.24
BRCD 161021P00010000 P 10/21/16 10.0 0.76 0.96
BRCD 161021P00011000 P 10/21/16 11.0 1.74 1.93
BRCD 161021P00012000 P 10/21/16 12.0 2.73 2.93
BRCD 161021P00013000 P 10/21/16 13.0 3.30 4.20
BRCD 161021P00014000 P 10/21/16 14.0 4.35 5.15
BRCD 161021P00015000 P 10/21/16 15.0 5.70 6.20
BRCD 161021P00016000 P 10/21/16 16.0 6.70 7.20
BRCD 161021P00017000 P 10/21/16 17.0 7.35 8.20
BRCD 161021P00018000 P 10/21/16 18.0 8.55 9.15
BRCD 161021P00019000 P 10/21/16 19.0 9.55 10.20
BRCD 161118C00001000 C 11/18/16 1.0 7.40 8.95
BRCD 161118C00002000 C 11/18/16 2.0 6.30 8.05
BRCD 161118C00003000 C 11/18/16 3.0 5.80 6.45
BRCD 161118C00004000 C 11/18/16 4.0 5.05 5.40
BRCD 161118C00005000 C 11/18/16 5.0 3.80 4.45
BRCD 161118C00006000 C 11/18/16 6.0 3.05 3.45
BRCD 161118C00007000 C 11/18/16 7.0 2.10 2.29
BRCD 161118C00008000 C 11/18/16 8.0 1.20 1.39
BRCD 161118C00009000 C 11/18/16 9.0 0.49 0.56
BRCD 161118C00010000 C 11/18/16 10.0 0.12 0.17
BRCD 161118C00011000 C 11/18/16 11.0 0.01 0.09
BRCD 161118C00012000 C 11/18/16 12.0 0.00 0.09
BRCD 161118C00013000 C 11/18/16 13.0 0.00 0.08
BRCD 161118C00014000 C 11/18/16 14.0 0.00 0.07
BRCD 161118C00015000 C 11/18/16 15.0 0.00 0.07
BRCD 161118C00016000 C 11/18/16 16.0 0.00 0.07
BRCD 161118C00017000 C 11/18/16 17.0 0.00 0.07
BRCD 161118C00018000 C 11/18/16 18.0 0.00 0.07
BRCD 161118P00001000 P 11/18/16 1.0 0.00 0.02
BRCD 161118P00002000 P 11/18/16 2.0 0.00 0.02
BRCD 161118P00003000 P 11/18/16 3.0 0.00 0.02
BRCD 161118P00004000 P 11/18/16 4.0 0.00 0.07
BRCD 161118P00005000 P 11/18/16 5.0 0.00 0.07
BRCD 161118P00006000 P 11/18/16 6.0 0.00 0.08
BRCD 161118P00007000 P 11/18/16 7.0 0.00 0.10
BRCD 161118P00008000 P 11/18/16 8.0 0.08 0.18
BRCD 161118P00009000 P 11/18/16 9.0 0.31 0.39
BRCD 161118P00010000 P 11/18/16 10.0 0.89 1.11
BRCD 161118P00011000 P 11/18/16 11.0 1.71 1.98
BRCD 161118P00012000 P 11/18/16 12.0 2.70 2.99
BRCD 161118P00013000 P 11/18/16 13.0 3.60 3.95
BRCD 161118P00014000 P 11/18/16 14.0 4.55 5.20
BRCD 161118P00015000 P 11/18/16 15.0 5.55 6.20
BRCD 161118P00016000 P 11/18/16 16.0 6.55 7.20
BRCD 161118P00017000 P 11/18/16 17.0 7.55 8.45
BRCD 161118P00018000 P 11/18/16 18.0 8.10 9.45
BRCD 170120C00001000 C 01/20/17 1.0 7.85 8.70
BRCD 170120C00002000 C 01/20/17 2.0 6.85 7.40
BRCD 170120C00003000 C 01/20/17 3.0 6.05 6.45
BRCD 170120C00004000 C 01/20/17 4.0 5.05 5.45
BRCD 170120C00005000 C 01/20/17 5.0 4.05 4.50
BRCD 170120C00006000 C 01/20/17 6.0 3.10 3.45
BRCD 170120C00007000 C 01/20/17 7.0 2.13 2.39
BRCD 170120C00008000 C 01/20/17 8.0 1.29 1.48
BRCD 170120C00009000 C 01/20/17 9.0 0.74 0.80
BRCD 170120C00010000 C 01/20/17 10.0 0.34 0.38
BRCD 170120C00011000 C 01/20/17 11.0 0.12 0.18
BRCD 170120C00012000 C 01/20/17 12.0 0.05 0.16
BRCD 170120C00013000 C 01/20/17 13.0 0.01 0.12
BRCD 170120C00014000 C 01/20/17 14.0 0.00 0.11
BRCD 170120C00015000 C 01/20/17 15.0 0.00 0.10
BRCD 170120C00016000 C 01/20/17 16.0 0.00 0.10
BRCD 170120C00017000 C 01/20/17 17.0 0.00 0.10
BRCD 170120C00018000 C 01/20/17 18.0 0.00 0.10
BRCD 170120C00020000 C 01/20/17 20.0 0.00 0.09
BRCD 170120P00001000 P 01/20/17 1.0 0.00 0.02
BRCD 170120P00002000 P 01/20/17 2.0 0.00 0.02
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.09
BRCD 170120P00004000 P 01/20/17 4.0 0.00 0.10
BRCD 170120P00005000 P 01/20/17 5.0 0.01 0.10
BRCD 170120P00006000 P 01/20/17 6.0 0.01 0.12
BRCD 170120P00007000 P 01/20/17 7.0 0.05 0.19
BRCD 170120P00008000 P 01/20/17 8.0 0.23 0.31
BRCD 170120P00009000 P 01/20/17 9.0 0.59 0.65
BRCD 170120P00010000 P 01/20/17 10.0 1.16 1.26
BRCD 170120P00011000 P 01/20/17 11.0 1.90 2.10
BRCD 170120P00012000 P 01/20/17 12.0 2.80 3.05
BRCD 170120P00013000 P 01/20/17 13.0 3.65 4.00
BRCD 170120P00014000 P 01/20/17 14.0 4.75 5.00
BRCD 170120P00015000 P 01/20/17 15.0 5.60 6.00
BRCD 170120P00016000 P 01/20/17 16.0 6.55 7.25
BRCD 170120P00017000 P 01/20/17 17.0 7.60 8.20
BRCD 170120P00018000 P 01/20/17 18.0 8.60 9.55
BRCD 170120P00020000 P 01/20/17 20.0 10.50 11.50
BRCD 170421C00001000 C 04/21/17 1.0 7.75 8.55
BRCD 170421C00002000 C 04/21/17 2.0 6.75 7.50
BRCD 170421C00003000 C 04/21/17 3.0 5.80 6.50
BRCD 170421C00004000 C 04/21/17 4.0 4.85 5.45
BRCD 170421C00005000 C 04/21/17 5.0 3.90 4.45
BRCD 170421C00006000 C 04/21/17 6.0 3.05 3.60
BRCD 170421C00007000 C 04/21/17 7.0 2.20 2.55
BRCD 170421C00008000 C 04/21/17 8.0 1.40 1.75
BRCD 170421C00009000 C 04/21/17 9.0 0.94 1.07
BRCD 170421C00010000 C 04/21/17 10.0 0.54 0.66
BRCD 170421C00011000 C 04/21/17 11.0 0.25 0.40
BRCD 170421C00012000 C 04/21/17 12.0 0.14 0.26
BRCD 170421C00013000 C 04/21/17 13.0 0.04 0.22
BRCD 170421C00014000 C 04/21/17 14.0 0.00 0.18
BRCD 170421C00015000 C 04/21/17 15.0 0.05 0.16
BRCD 170421C00016000 C 04/21/17 16.0 0.00 0.15
BRCD 170421C00017000 C 04/21/17 17.0 0.00 0.14
BRCD 170421C00018000 C 04/21/17 18.0 0.00 0.14
BRCD 170421C00019000 C 04/21/17 19.0 0.00 0.13
BRCD 170421P00001000 P 04/21/17 1.0 0.00 0.04
BRCD 170421P00002000 P 04/21/17 2.0 0.00 0.12
BRCD 170421P00003000 P 04/21/17 3.0 0.00 0.13
BRCD 170421P00004000 P 04/21/17 4.0 0.01 0.13
BRCD 170421P00005000 P 04/21/17 5.0 0.01 0.16
BRCD 170421P00006000 P 04/21/17 6.0 0.06 0.22
BRCD 170421P00007000 P 04/21/17 7.0 0.19 0.33
BRCD 170421P00008000 P 04/21/17 8.0 0.43 0.55
BRCD 170421P00009000 P 04/21/17 9.0 0.84 0.97
BRCD 170421P00010000 P 04/21/17 10.0 1.38 1.55
BRCD 170421P00011000 P 04/21/17 11.0 2.14 2.39
BRCD 170421P00012000 P 04/21/17 12.0 2.98 3.15
BRCD 170421P00013000 P 04/21/17 13.0 3.65 4.20
BRCD 170421P00014000 P 04/21/17 14.0 4.70 5.10
BRCD 170421P00015000 P 04/21/17 15.0 5.60 6.10
BRCD 170421P00016000 P 04/21/17 16.0 6.60 9.35
BRCD 170421P00017000 P 04/21/17 17.0 7.60 8.05
BRCD 170421P00018000 P 04/21/17 18.0 8.60 9.05
BRCD 170421P00019000 P 04/21/17 19.0 9.60 10.35
BRCD 180119C00003000 C 01/19/18 3.0 5.75 6.55
BRCD 180119C00004000 C 01/19/18 4.0 4.30 5.75
BRCD 180119C00005000 C 01/19/18 5.0 3.80 4.65
BRCD 180119C00007000 C 01/19/18 7.0 2.30 3.10
BRCD 180119C00010000 C 01/19/18 10.0 1.00 1.22
BRCD 180119C00012000 C 01/19/18 12.0 0.37 0.76
BRCD 180119C00015000 C 01/19/18 15.0 0.06 0.41
BRCD 180119P00003000 P 01/19/18 3.0 0.01 0.24
BRCD 180119P00004000 P 01/19/18 4.0 0.02 0.70
BRCD 180119P00005000 P 01/19/18 5.0 0.07 0.39
BRCD 180119P00007000 P 01/19/18 7.0 0.43 0.72
BRCD 180119P00010000 P 01/19/18 10.0 1.76 2.27
BRCD 180119P00012000 P 01/19/18 12.0 3.20 3.80
BRCD 180119P00015000 P 01/19/18 15.0 5.60 6.60
BRCD 190118C00003000 C 01/18/19 3.0 5.50 6.80
BRCD 190118C00004000 C 01/18/19 4.0 4.60 5.80
BRCD 190118C00005000 C 01/18/19 5.0 3.70 5.15
BRCD 190118C00007000 C 01/18/19 7.0 2.31 3.70
BRCD 190118C00010000 C 01/18/19 10.0 1.09 2.04
BRCD 190118C00012000 C 01/18/19 12.0 0.42 1.38
BRCD 190118C00015000 C 01/18/19 15.0 0.17 0.97
BRCD 190118P00003000 P 01/18/19 3.0 0.01 0.45
BRCD 190118P00004000 P 01/18/19 4.0 0.03 0.56
BRCD 190118P00005000 P 01/18/19 5.0 0.10 0.68
BRCD 190118P00007000 P 01/18/19 7.0 0.60 1.44
BRCD 190118P00010000 P 01/18/19 10.0 2.02 2.73
BRCD 190118P00012000 P 01/18/19 12.0 3.25 4.55
BRCD 190118P00015000 P 01/18/19 15.0 5.55 7.15

OPRA data is delayed 15 minutes.