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 (2016-12-30)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 170317C00003000 C 03/17/17 3.0 7.00 11.80
BRCD 170317C00004000 C 03/17/17 4.0 6.00 10.80
BRCD 170317C00005000 C 03/17/17 5.0 5.00 9.80
BRCD 170317C00006000 C 03/17/17 6.0 4.00 8.80
BRCD 170317C00007000 C 03/17/17 7.0 3.00 7.80
BRCD 170317C00008000 C 03/17/17 8.0 2.00 6.80
BRCD 170317C00009000 C 03/17/17 9.0 1.00 5.80
BRCD 170317C00010000 C 03/17/17 10.0 0.07 4.80
BRCD 170317C00011000 C 03/17/17 11.0 0.00 1.59
BRCD 170317C00012000 C 03/17/17 12.0 0.00 0.45
BRCD 170317C00013000 C 03/17/17 13.0 0.00 0.05
BRCD 170317C00014000 C 03/17/17 14.0 0.00 0.05
BRCD 170317C00015000 C 03/17/17 15.0 0.00 0.05
BRCD 170317C00016000 C 03/17/17 16.0 0.00 0.01
BRCD 170317C00017000 C 03/17/17 17.0 0.00 0.08
BRCD 170317C00018000 C 03/17/17 18.0 0.00 0.08
BRCD 170317C00019000 C 03/17/17 19.0 0.00 0.08
BRCD 170317C00020000 C 03/17/17 20.0 0.00 0.08
BRCD 170317C00021000 C 03/17/17 21.0 0.00 0.08
BRCD 170317P00003000 P 03/17/17 3.0 0.00 0.08
BRCD 170317P00004000 P 03/17/17 4.0 0.00 0.08
BRCD 170317P00005000 P 03/17/17 5.0 0.00 0.01
BRCD 170317P00006000 P 03/17/17 6.0 0.00 0.01
BRCD 170317P00007000 P 03/17/17 7.0 0.00 0.01
BRCD 170317P00008000 P 03/17/17 8.0 0.00 0.01
BRCD 170317P00009000 P 03/17/17 9.0 0.00 0.02
BRCD 170317P00010000 P 03/17/17 10.0 0.00 0.34
BRCD 170317P00011000 P 03/17/17 11.0 0.00 0.49
BRCD 170317P00012000 P 03/17/17 12.0 0.00 0.82
BRCD 170317P00013000 P 03/17/17 13.0 0.00 5.00
BRCD 170317P00014000 P 03/17/17 14.0 0.05 5.00
BRCD 170317P00015000 P 03/17/17 15.0 0.51 5.20
BRCD 170317P00016000 P 03/17/17 16.0 1.50 6.00
BRCD 170317P00017000 P 03/17/17 17.0 2.25 7.00
BRCD 170317P00018000 P 03/17/17 18.0 3.55 8.20
BRCD 170317P00019000 P 03/17/17 19.0 4.50 9.00
BRCD 170317P00020000 P 03/17/17 20.0 5.50 10.00
BRCD 170317P00021000 P 03/17/17 21.0 6.50 10.85
BRCD 170421C00001000 C 04/21/17 1.0 9.00 13.80
BRCD 170421C00002000 C 04/21/17 2.0 8.00 12.80
BRCD 170421C00003000 C 04/21/17 3.0 7.00 11.80
BRCD 170421C00004000 C 04/21/17 4.0 6.00 10.80
BRCD 170421C00005000 C 04/21/17 5.0 5.00 9.80
BRCD 170421C00006000 C 04/21/17 6.0 4.00 8.80
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 1.00 5.80
BRCD 170421C00010000 C 04/21/17 10.0 1.10 2.70
BRCD 170421C00011000 C 04/21/17 11.0 0.00 1.80
BRCD 170421C00012000 C 04/21/17 12.0 0.00 0.62
BRCD 170421C00013000 C 04/21/17 13.0 0.00 0.05
BRCD 170421C00014000 C 04/21/17 14.0 0.00 0.08
BRCD 170421C00015000 C 04/21/17 15.0 0.00 0.08
BRCD 170421C00016000 C 04/21/17 16.0 0.00 0.01
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 0.08
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 0.01
BRCD 170421P00007000 P 04/21/17 7.0 0.00 0.02
BRCD 170421P00008000 P 04/21/17 8.0 0.00 0.03
BRCD 170421P00009000 P 04/21/17 9.0 0.00 0.04
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 0.12 0.20
BRCD 170421P00013000 P 04/21/17 13.0 0.05 5.00
BRCD 170421P00014000 P 04/21/17 14.0 0.05 5.00
BRCD 170421P00015000 P 04/21/17 15.0 0.50 5.25
BRCD 170421P00016000 P 04/21/17 16.0 1.50 6.00
BRCD 170421P00017000 P 04/21/17 17.0 2.25 7.00
BRCD 170421P00018000 P 04/21/17 18.0 3.50 8.25
BRCD 170421P00019000 P 04/21/17 19.0 4.50 9.00
BRCD 170616C00005000 C 06/16/17 5.0 5.05 9.75
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 2.00 6.85
BRCD 170616C00009000 C 06/16/17 9.0 2.00 4.70
BRCD 170616C00010000 C 06/16/17 10.0 1.88 4.80
BRCD 170616C00011000 C 06/16/17 11.0 0.55 3.25
BRCD 170616C00012000 C 06/16/17 12.0 0.16 0.65
BRCD 170616C00013000 C 06/16/17 13.0 0.00 0.35
BRCD 170616C00014000 C 06/16/17 14.0 0.00 0.08
BRCD 170616C00015000 C 06/16/17 15.0 0.00 0.08
BRCD 170616C00016000 C 06/16/17 16.0 0.00 0.01
BRCD 170616C00017000 C 06/16/17 17.0 0.00 0.01
BRCD 170616C00018000 C 06/16/17 18.0 0.00 0.01
BRCD 170616C00019000 C 06/16/17 19.0 0.00 0.08
BRCD 170616C00020000 C 06/16/17 20.0 0.00 0.08
BRCD 170616P00005000 P 06/16/17 5.0 0.00 0.01
BRCD 170616P00006000 P 06/16/17 6.0 0.00 0.02
BRCD 170616P00007000 P 06/16/17 7.0 0.00 0.02
BRCD 170616P00008000 P 06/16/17 8.0 0.00 0.03
BRCD 170616P00009000 P 06/16/17 9.0 0.00 0.05
BRCD 170616P00010000 P 06/16/17 10.0 0.00 1.93
BRCD 170616P00011000 P 06/16/17 11.0 0.00 1.29
BRCD 170616P00012000 P 06/16/17 12.0 0.00 0.68
BRCD 170616P00013000 P 06/16/17 13.0 0.05 5.00
BRCD 170616P00014000 P 06/16/17 14.0 0.10 5.00
BRCD 170616P00015000 P 06/16/17 15.0 0.50 5.25
BRCD 170616P00016000 P 06/16/17 16.0 1.50 6.00
BRCD 170616P00017000 P 06/16/17 17.0 2.25 7.00
BRCD 170616P00018000 P 06/16/17 18.0 3.50 8.25
BRCD 170616P00019000 P 06/16/17 19.0 4.50 9.25
BRCD 170616P00020000 P 06/16/17 20.0 5.55 10.20
BRCD 170721C00003000 C 07/21/17 3.0 7.00 11.80
BRCD 170721C00004000 C 07/21/17 4.0 6.00 10.80
BRCD 170721C00005000 C 07/21/17 5.0 5.00 9.80
BRCD 170721C00006000 C 07/21/17 6.0 4.00 8.80
BRCD 170721C00007000 C 07/21/17 7.0 3.00 7.80
BRCD 170721C00008000 C 07/21/17 8.0 2.00 6.80
BRCD 170721C00009000 C 07/21/17 9.0 1.43 5.25
BRCD 170721C00010000 C 07/21/17 10.0 1.90 4.80
BRCD 170721C00011000 C 07/21/17 11.0 1.02 1.82
BRCD 170721C00012000 C 07/21/17 12.0 0.16 0.70
BRCD 170721C00013000 C 07/21/17 13.0 0.00 0.10
BRCD 170721C00014000 C 07/21/17 14.0 0.00 0.08
BRCD 170721C00015000 C 07/21/17 15.0 0.00 0.08
BRCD 170721C00016000 C 07/21/17 16.0 0.00 0.01
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 0.08
BRCD 170721C00020000 C 07/21/17 20.0 0.00 0.08
BRCD 170721C00021000 C 07/21/17 21.0 0.00 0.08
BRCD 170721P00003000 P 07/21/17 3.0 0.00 0.01
BRCD 170721P00004000 P 07/21/17 4.0 0.00 0.01
BRCD 170721P00005000 P 07/21/17 5.0 0.00 0.02
BRCD 170721P00006000 P 07/21/17 6.0 0.00 0.02
BRCD 170721P00007000 P 07/21/17 7.0 0.00 0.03
BRCD 170721P00008000 P 07/21/17 8.0 0.00 0.04
BRCD 170721P00009000 P 07/21/17 9.0 0.00 0.06
BRCD 170721P00010000 P 07/21/17 10.0 0.00 0.50
BRCD 170721P00011000 P 07/21/17 11.0 0.00 1.37
BRCD 170721P00012000 P 07/21/17 12.0 0.01 1.00
BRCD 170721P00013000 P 07/21/17 13.0 0.00 4.90
BRCD 170721P00014000 P 07/21/17 14.0 0.00 4.90
BRCD 170721P00015000 P 07/21/17 15.0 0.50 5.20
BRCD 170721P00016000 P 07/21/17 16.0 1.50 6.20
BRCD 170721P00017000 P 07/21/17 17.0 2.35 7.00
BRCD 170721P00018000 P 07/21/17 18.0 3.50 8.20
BRCD 170721P00019000 P 07/21/17 19.0 4.50 9.20
BRCD 170721P00020000 P 07/21/17 20.0 5.50 10.20
BRCD 170721P00021000 P 07/21/17 21.0 6.50 11.15
BRCD 170915C00005000 C 09/15/17 5.0 5.00 9.80
BRCD 170915C00006000 C 09/15/17 6.0 4.00 8.80
BRCD 170915C00007000 C 09/15/17 7.0 3.00 7.80
BRCD 170915C00008000 C 09/15/17 8.0 3.05 5.55
BRCD 170915C00009000 C 09/15/17 9.0 1.00 5.90
BRCD 170915C00010000 C 09/15/17 10.0 1.88 5.05
BRCD 170915C00011000 C 09/15/17 11.0 1.00 1.88
BRCD 170915C00012000 C 09/15/17 12.0 0.60 0.76
BRCD 170915C00013000 C 09/15/17 13.0 0.00 0.04
BRCD 170915C00014000 C 09/15/17 14.0 0.00 0.08
BRCD 170915C00015000 C 09/15/17 15.0 0.00 0.08
BRCD 170915C00016000 C 09/15/17 16.0 0.00 0.02
BRCD 170915C00017000 C 09/15/17 17.0 0.00 0.01
BRCD 170915C00018000 C 09/15/17 18.0 0.00 0.01
BRCD 170915C00019000 C 09/15/17 19.0 0.00 0.08
BRCD 170915C00020000 C 09/15/17 20.0 0.00 0.08
BRCD 170915P00005000 P 09/15/17 5.0 0.00 0.02
BRCD 170915P00006000 P 09/15/17 6.0 0.00 0.02
BRCD 170915P00007000 P 09/15/17 7.0 0.00 0.03
BRCD 170915P00008000 P 09/15/17 8.0 0.00 0.04
BRCD 170915P00009000 P 09/15/17 9.0 0.00 0.06
BRCD 170915P00010000 P 09/15/17 10.0 0.08 0.50
BRCD 170915P00011000 P 09/15/17 11.0 0.05 1.00
BRCD 170915P00012000 P 09/15/17 12.0 0.31 0.53
BRCD 170915P00013000 P 09/15/17 13.0 0.00 2.03
BRCD 170915P00014000 P 09/15/17 14.0 0.10 5.00
BRCD 170915P00015000 P 09/15/17 15.0 0.50 5.20
BRCD 170915P00016000 P 09/15/17 16.0 1.25 6.00
BRCD 170915P00017000 P 09/15/17 17.0 2.25 7.00
BRCD 170915P00018000 P 09/15/17 18.0 3.50 8.20
BRCD 170915P00019000 P 09/15/17 19.0 4.50 9.20
BRCD 170915P00020000 P 09/15/17 20.0 5.50 10.15
BRCD 171020C00003000 C 10/20/17 3.0 7.00 11.80
BRCD 171020C00004000 C 10/20/17 4.0 6.00 10.80
BRCD 171020C00005000 C 10/20/17 5.0 5.00 9.80
BRCD 171020C00006000 C 10/20/17 6.0 4.00 8.80
BRCD 171020C00007000 C 10/20/17 7.0 3.00 7.80
BRCD 171020C00008000 C 10/20/17 8.0 2.55 6.10
BRCD 171020C00009000 C 10/20/17 9.0 2.82 3.95
BRCD 171020C00010000 C 10/20/17 10.0 1.88 2.96
BRCD 171020C00011000 C 10/20/17 11.0 1.62 1.94
BRCD 171020C00012000 C 10/20/17 12.0 0.65 0.97
BRCD 171020C00013000 C 10/20/17 13.0 0.00 0.05
BRCD 171020C00014000 C 10/20/17 14.0 0.00 0.08
BRCD 171020C00015000 C 10/20/17 15.0 0.00 0.08
BRCD 171020C00016000 C 10/20/17 16.0 0.00 0.02
BRCD 171020C00017000 C 10/20/17 17.0 0.00 0.01
BRCD 171020C00018000 C 10/20/17 18.0 0.00 0.01
BRCD 171020C00019000 C 10/20/17 19.0 0.00 0.08
BRCD 171020C00020000 C 10/20/17 20.0 0.00 0.08
BRCD 171020C00021000 C 10/20/17 21.0 0.00 0.08
BRCD 171020P00003000 P 10/20/17 3.0 0.00 0.01
BRCD 171020P00004000 P 10/20/17 4.0 0.00 0.01
BRCD 171020P00005000 P 10/20/17 5.0 0.00 0.02
BRCD 171020P00006000 P 10/20/17 6.0 0.00 0.03
BRCD 171020P00007000 P 10/20/17 7.0 0.00 0.04
BRCD 171020P00008000 P 10/20/17 8.0 0.00 0.06
BRCD 171020P00009000 P 10/20/17 9.0 0.00 0.08
BRCD 171020P00010000 P 10/20/17 10.0 0.05 0.50
BRCD 171020P00011000 P 10/20/17 11.0 0.05 1.00
BRCD 171020P00012000 P 10/20/17 12.0 0.00 0.54
BRCD 171020P00013000 P 10/20/17 13.0 0.00 2.12
BRCD 171020P00014000 P 10/20/17 14.0 0.10 4.90
BRCD 171020P00015000 P 10/20/17 15.0 0.60 5.20
BRCD 171020P00016000 P 10/20/17 16.0 1.50 6.20
BRCD 171020P00017000 P 10/20/17 17.0 2.35 7.00
BRCD 171020P00018000 P 10/20/17 18.0 3.50 8.20
BRCD 171020P00019000 P 10/20/17 19.0 4.50 9.20
BRCD 171020P00020000 P 10/20/17 20.0 5.50 10.20
BRCD 171020P00021000 P 10/20/17 21.0 6.55 11.00
BRCD 180119C00003000 C 01/19/18 3.0 7.00 11.80
BRCD 180119C00004000 C 01/19/18 4.0 6.00 10.95
BRCD 180119C00005000 C 01/19/18 5.0 5.00 9.95
BRCD 180119C00007000 C 01/19/18 7.0 3.00 7.95
BRCD 180119C00010000 C 01/19/18 10.0 2.61 2.80
BRCD 180119C00012000 C 01/19/18 12.0 0.65 0.77
BRCD 180119C00015000 C 01/19/18 15.0 0.00 0.02
BRCD 180119P00003000 P 01/19/18 3.0 0.00 0.01
BRCD 180119P00004000 P 01/19/18 4.0 0.00 0.02
BRCD 180119P00005000 P 01/19/18 5.0 0.00 0.03
BRCD 180119P00007000 P 01/19/18 7.0 0.00 0.06
BRCD 180119P00010000 P 01/19/18 10.0 0.05 1.00
BRCD 180119P00012000 P 01/19/18 12.0 0.08 0.58
BRCD 180119P00015000 P 01/19/18 15.0 0.50 5.20
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 3.00 7.80
BRCD 190118C00010000 C 01/18/19 10.0 2.62 2.80
BRCD 190118C00012000 C 01/18/19 12.0 0.70 1.00
BRCD 190118C00015000 C 01/18/19 15.0 0.00 0.08
BRCD 190118P00003000 P 01/18/19 3.0 0.00 0.02
BRCD 190118P00004000 P 01/18/19 4.0 0.00 0.03
BRCD 190118P00005000 P 01/18/19 5.0 0.00 0.04
BRCD 190118P00007000 P 01/18/19 7.0 0.00 0.07
BRCD 190118P00010000 P 01/18/19 10.0 0.05 0.65
BRCD 190118P00012000 P 01/18/19 12.0 0.20 0.68
BRCD 190118P00015000 P 01/18/19 15.0 0.50 5.45

OPRA data is delayed 15 minutes.