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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 170217C00003000 C 02/17/17 3.0 9.00 10.00
BRCD 170217C00004000 C 02/17/17 4.0 6.25 11.00
BRCD 170217C00005000 C 02/17/17 5.0 5.20 9.95
BRCD 170217C00006000 C 02/17/17 6.0 4.20 8.95
BRCD 170217C00007000 C 02/17/17 7.0 3.25 7.95
BRCD 170217C00008000 C 02/17/17 8.0 2.30 6.95
BRCD 170217C00009000 C 02/17/17 9.0 1.30 6.00
BRCD 170217C00010000 C 02/17/17 10.0 2.03 5.00
BRCD 170217C00011000 C 02/17/17 11.0 0.85 2.13
BRCD 170217C00012000 C 02/17/17 12.0 0.30 0.60
BRCD 170217C00013000 C 02/17/17 13.0 0.00 0.21
BRCD 170217C00014000 C 02/17/17 14.0 0.00 0.55
BRCD 170217C00015000 C 02/17/17 15.0 0.00 0.17
BRCD 170217C00016000 C 02/17/17 16.0 0.00 0.08
BRCD 170217C00017000 C 02/17/17 17.0 0.00 0.08
BRCD 170217C00018000 C 02/17/17 18.0 0.00 0.08
BRCD 170217C00019000 C 02/17/17 19.0 0.00 0.08
BRCD 170217C00020000 C 02/17/17 20.0 0.00 0.08
BRCD 170217C00021000 C 02/17/17 21.0 0.00 0.08
BRCD 170217P00003000 P 02/17/17 3.0 0.00 0.08
BRCD 170217P00004000 P 02/17/17 4.0 0.00 0.08
BRCD 170217P00005000 P 02/17/17 5.0 0.00 0.08
BRCD 170217P00006000 P 02/17/17 6.0 0.00 0.08
BRCD 170217P00007000 P 02/17/17 7.0 0.00 0.08
BRCD 170217P00008000 P 02/17/17 8.0 0.00 0.08
BRCD 170217P00009000 P 02/17/17 9.0 0.00 0.08
BRCD 170217P00010000 P 02/17/17 10.0 0.00 0.62
BRCD 170217P00011000 P 02/17/17 11.0 0.00 0.50
BRCD 170217P00012000 P 02/17/17 12.0 0.00 0.36
BRCD 170217P00013000 P 02/17/17 13.0 0.00 4.75
BRCD 170217P00014000 P 02/17/17 14.0 0.10 4.75
BRCD 170217P00015000 P 02/17/17 15.0 0.30 5.00
BRCD 170217P00016000 P 02/17/17 16.0 1.30 6.00
BRCD 170217P00017000 P 02/17/17 17.0 2.30 7.00
BRCD 170217P00018000 P 02/17/17 18.0 3.25 7.95
BRCD 170217P00019000 P 02/17/17 19.0 4.25 9.00
BRCD 170217P00020000 P 02/17/17 20.0 5.20 9.95
BRCD 170217P00021000 P 02/17/17 21.0 8.00 9.00
BRCD 170421C00001000 C 04/21/17 1.0 10.50 12.50
BRCD 170421C00002000 C 04/21/17 2.0 8.25 13.00
BRCD 170421C00003000 C 04/21/17 3.0 7.20 12.00
BRCD 170421C00004000 C 04/21/17 4.0 6.25 11.00
BRCD 170421C00005000 C 04/21/17 5.0 5.20 10.00
BRCD 170421C00006000 C 04/21/17 6.0 5.45 6.95
BRCD 170421C00007000 C 04/21/17 7.0 3.25 8.00
BRCD 170421C00008000 C 04/21/17 8.0 2.25 7.00
BRCD 170421C00009000 C 04/21/17 9.0 1.11 4.15
BRCD 170421C00010000 C 04/21/17 10.0 2.15 2.70
BRCD 170421C00011000 C 04/21/17 11.0 1.25 5.00
BRCD 170421C00012000 C 04/21/17 12.0 0.35 0.65
BRCD 170421C00013000 C 04/21/17 13.0 0.00 0.10
BRCD 170421C00014000 C 04/21/17 14.0 0.00 0.30
BRCD 170421C00015000 C 04/21/17 15.0 0.00 0.64
BRCD 170421C00016000 C 04/21/17 16.0 0.00 0.43
BRCD 170421C00017000 C 04/21/17 17.0 0.00 0.19
BRCD 170421C00018000 C 04/21/17 18.0 0.00 0.08
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 0.08
BRCD 170421P00005000 P 04/21/17 5.0 0.00 0.08
BRCD 170421P00006000 P 04/21/17 6.0 0.00 0.08
BRCD 170421P00007000 P 04/21/17 7.0 0.00 0.08
BRCD 170421P00008000 P 04/21/17 8.0 0.00 0.34
BRCD 170421P00009000 P 04/21/17 9.0 0.00 0.10
BRCD 170421P00010000 P 04/21/17 10.0 0.00 0.42
BRCD 170421P00011000 P 04/21/17 11.0 0.00 0.13
BRCD 170421P00012000 P 04/21/17 12.0 0.00 0.13
BRCD 170421P00013000 P 04/21/17 13.0 0.31 0.81
BRCD 170421P00014000 P 04/21/17 14.0 0.00 3.05
BRCD 170421P00015000 P 04/21/17 15.0 0.35 5.00
BRCD 170421P00016000 P 04/21/17 16.0 1.30 6.00
BRCD 170421P00017000 P 04/21/17 17.0 2.25 7.00
BRCD 170421P00018000 P 04/21/17 18.0 3.15 7.95
BRCD 170421P00019000 P 04/21/17 19.0 5.75 7.35
BRCD 170616C00005000 C 06/16/17 5.0 5.20 10.00
BRCD 170616C00006000 C 06/16/17 6.0 4.20 8.95
BRCD 170616C00007000 C 06/16/17 7.0 3.20 7.90
BRCD 170616C00008000 C 06/16/17 8.0 2.25 7.00
BRCD 170616C00009000 C 06/16/17 9.0 1.25 6.00
BRCD 170616C00010000 C 06/16/17 10.0 2.00 5.10
BRCD 170616C00011000 C 06/16/17 11.0 1.10 5.00
BRCD 170616C00012000 C 06/16/17 12.0 0.22 0.75
BRCD 170616C00013000 C 06/16/17 13.0 0.00 0.50
BRCD 170616C00014000 C 06/16/17 14.0 0.00 0.17
BRCD 170616C00015000 C 06/16/17 15.0 0.00 0.33
BRCD 170616C00016000 C 06/16/17 16.0 0.00 0.65
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 0.36
BRCD 170616C00020000 C 06/16/17 20.0 0.00 0.22
BRCD 170616P00005000 P 06/16/17 5.0 0.02 0.08
BRCD 170616P00006000 P 06/16/17 6.0 0.03 0.36
BRCD 170616P00007000 P 06/16/17 7.0 0.03 1.01
BRCD 170616P00008000 P 06/16/17 8.0 0.04 2.00
BRCD 170616P00009000 P 06/16/17 9.0 0.00 0.62
BRCD 170616P00010000 P 06/16/17 10.0 0.00 0.65
BRCD 170616P00011000 P 06/16/17 11.0 0.00 0.50
BRCD 170616P00012000 P 06/16/17 12.0 0.00 0.14
BRCD 170616P00013000 P 06/16/17 13.0 0.23 0.92
BRCD 170616P00014000 P 06/16/17 14.0 0.00 4.75
BRCD 170616P00015000 P 06/16/17 15.0 0.35 5.00
BRCD 170616P00016000 P 06/16/17 16.0 1.35 6.00
BRCD 170616P00017000 P 06/16/17 17.0 2.20 7.00
BRCD 170616P00018000 P 06/16/17 18.0 3.20 8.00
BRCD 170616P00019000 P 06/16/17 19.0 4.20 9.00
BRCD 170616P00020000 P 06/16/17 20.0 5.25 10.00
BRCD 170721C00003000 C 07/21/17 3.0 8.75 10.85
BRCD 170721C00004000 C 07/21/17 4.0 6.20 10.95
BRCD 170721C00005000 C 07/21/17 5.0 5.20 9.95
BRCD 170721C00006000 C 07/21/17 6.0 4.20 8.95
BRCD 170721C00007000 C 07/21/17 7.0 3.20 7.90
BRCD 170721C00008000 C 07/21/17 8.0 2.25 7.00
BRCD 170721C00009000 C 07/21/17 9.0 1.25 6.00
BRCD 170721C00010000 C 07/21/17 10.0 2.00 5.00
BRCD 170721C00011000 C 07/21/17 11.0 0.90 4.90
BRCD 170721C00012000 C 07/21/17 12.0 0.60 0.85
BRCD 170721C00013000 C 07/21/17 13.0 0.00 1.51
BRCD 170721C00014000 C 07/21/17 14.0 0.00 0.13
BRCD 170721C00015000 C 07/21/17 15.0 0.00 0.17
BRCD 170721C00016000 C 07/21/17 16.0 0.00 0.47
BRCD 170721C00017000 C 07/21/17 17.0 0.00 0.59
BRCD 170721C00018000 C 07/21/17 18.0 0.00 0.50
BRCD 170721C00019000 C 07/21/17 19.0 0.00 0.35
BRCD 170721C00020000 C 07/21/17 20.0 0.00 0.22
BRCD 170721C00021000 C 07/21/17 21.0 0.00 0.13
BRCD 170721P00003000 P 07/21/17 3.0 0.00 0.08
BRCD 170721P00004000 P 07/21/17 4.0 0.00 0.08
BRCD 170721P00005000 P 07/21/17 5.0 0.00 0.12
BRCD 170721P00006000 P 07/21/17 6.0 0.00 0.47
BRCD 170721P00007000 P 07/21/17 7.0 0.00 1.20
BRCD 170721P00008000 P 07/21/17 8.0 0.00 0.50
BRCD 170721P00009000 P 07/21/17 9.0 0.00 0.66
BRCD 170721P00010000 P 07/21/17 10.0 0.00 0.67
BRCD 170721P00011000 P 07/21/17 11.0 0.00 1.91
BRCD 170721P00012000 P 07/21/17 12.0 0.00 0.16
BRCD 170721P00013000 P 07/21/17 13.0 0.23 0.95
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 2.30 7.00
BRCD 170721P00018000 P 07/21/17 18.0 3.20 8.00
BRCD 170721P00019000 P 07/21/17 19.0 4.20 9.00
BRCD 170721P00020000 P 07/21/17 20.0 5.20 10.00
BRCD 170721P00021000 P 07/21/17 21.0 7.75 9.35
BRCD 170915C00005000 C 09/15/17 5.0 5.20 10.00
BRCD 170915C00006000 C 09/15/17 6.0 4.20 8.95
BRCD 170915C00007000 C 09/15/17 7.0 3.20 7.90
BRCD 170915C00008000 C 09/15/17 8.0 2.25 7.00
BRCD 170915C00009000 C 09/15/17 9.0 1.25 6.00
BRCD 170915C00010000 C 09/15/17 10.0 1.97 5.15
BRCD 170915C00011000 C 09/15/17 11.0 1.07 5.00
BRCD 170915C00012000 C 09/15/17 12.0 0.65 3.05
BRCD 170915C00013000 C 09/15/17 13.0 0.00 0.12
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 0.08
BRCD 170915C00017000 C 09/15/17 17.0 0.00 0.15
BRCD 170915C00018000 C 09/15/17 18.0 0.00 0.12
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 0.11
BRCD 170915P00006000 P 09/15/17 6.0 0.00 0.40
BRCD 170915P00007000 P 09/15/17 7.0 0.00 1.25
BRCD 170915P00008000 P 09/15/17 8.0 0.00 2.02
BRCD 170915P00009000 P 09/15/17 9.0 0.00 0.60
BRCD 170915P00010000 P 09/15/17 10.0 0.00 0.63
BRCD 170915P00011000 P 09/15/17 11.0 0.00 0.50
BRCD 170915P00012000 P 09/15/17 12.0 0.00 0.30
BRCD 170915P00013000 P 09/15/17 13.0 0.25 0.97
BRCD 170915P00014000 P 09/15/17 14.0 0.00 4.80
BRCD 170915P00015000 P 09/15/17 15.0 0.35 5.00
BRCD 170915P00016000 P 09/15/17 16.0 1.35 6.00
BRCD 170915P00017000 P 09/15/17 17.0 2.35 7.00
BRCD 170915P00018000 P 09/15/17 18.0 3.15 7.95
BRCD 170915P00019000 P 09/15/17 19.0 4.25 9.00
BRCD 170915P00020000 P 09/15/17 20.0 5.20 10.00
BRCD 180119C00003000 C 01/19/18 3.0 7.10 11.55
BRCD 180119C00004000 C 01/19/18 4.0 6.20 10.95
BRCD 180119C00005000 C 01/19/18 5.0 5.20 9.95
BRCD 180119C00007000 C 01/19/18 7.0 3.00 7.55
BRCD 180119C00010000 C 01/19/18 10.0 2.62 2.75
BRCD 180119C00012000 C 01/19/18 12.0 0.65 0.84
BRCD 180119C00015000 C 01/19/18 15.0 0.00 0.04
BRCD 180119P00003000 P 01/19/18 3.0 0.00 0.08
BRCD 180119P00004000 P 01/19/18 4.0 0.00 0.08
BRCD 180119P00005000 P 01/19/18 5.0 0.00 0.14
BRCD 180119P00007000 P 01/19/18 7.0 0.00 1.28
BRCD 180119P00010000 P 01/19/18 10.0 0.05 0.10
BRCD 180119P00012000 P 01/19/18 12.0 0.03 0.20
BRCD 180119P00015000 P 01/19/18 15.0 0.35 4.95
BRCD 190118C00003000 C 01/18/19 3.0 7.10 11.85
BRCD 190118C00004000 C 01/18/19 4.0 6.20 10.95
BRCD 190118C00005000 C 01/18/19 5.0 5.20 9.95
BRCD 190118C00007000 C 01/18/19 7.0 3.20 7.90
BRCD 190118C00010000 C 01/18/19 10.0 2.55 3.90
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 0.08
BRCD 190118P00004000 P 01/18/19 4.0 0.00 0.08
BRCD 190118P00005000 P 01/18/19 5.0 0.00 0.16
BRCD 190118P00007000 P 01/18/19 7.0 0.00 1.92
BRCD 190118P00010000 P 01/18/19 10.0 0.00 0.59
BRCD 190118P00012000 P 01/18/19 12.0 0.11 0.65
BRCD 190118P00015000 P 01/18/19 15.0 0.04 4.85

OPRA data is delayed 15 minutes.