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 (2017-06-30)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 170721C00003000 C 07/21/17 3.0 7.15 12.00
BRCD 170721C00004000 C 07/21/17 4.0 6.15 11.00
BRCD 170721C00005000 C 07/21/17 5.0 5.15 10.00
BRCD 170721C00006000 C 07/21/17 6.0 4.15 9.00
BRCD 170721C00007000 C 07/21/17 7.0 3.15 8.00
BRCD 170721C00008000 C 07/21/17 8.0 2.15 7.00
BRCD 170721C00009000 C 07/21/17 9.0 1.15 6.00
BRCD 170721C00010000 C 07/21/17 10.0 0.70 5.00
BRCD 170721C00011000 C 07/21/17 11.0 0.20 4.90
BRCD 170721C00012000 C 07/21/17 12.0 0.45 0.72
BRCD 170721C00013000 C 07/21/17 13.0 0.00 0.04
BRCD 170721C00014000 C 07/21/17 14.0 0.00 0.75
BRCD 170721C00015000 C 07/21/17 15.0 0.00 0.05
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 4.90
BRCD 170721C00020000 C 07/21/17 20.0 0.00 4.90
BRCD 170721C00021000 C 07/21/17 21.0 0.00 4.90
BRCD 170721P00003000 P 07/21/17 3.0 0.00 4.90
BRCD 170721P00004000 P 07/21/17 4.0 0.00 0.01
BRCD 170721P00005000 P 07/21/17 5.0 0.00 0.01
BRCD 170721P00006000 P 07/21/17 6.0 0.00 0.01
BRCD 170721P00007000 P 07/21/17 7.0 0.00 0.01
BRCD 170721P00008000 P 07/21/17 8.0 0.00 0.02
BRCD 170721P00009000 P 07/21/17 9.0 0.00 0.02
BRCD 170721P00010000 P 07/21/17 10.0 0.00 0.90
BRCD 170721P00011000 P 07/21/17 11.0 0.00 4.90
BRCD 170721P00012000 P 07/21/17 12.0 0.01 0.03
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 0.10 4.90
BRCD 170721P00016000 P 07/21/17 16.0 1.00 5.80
BRCD 170721P00017000 P 07/21/17 17.0 2.10 6.80
BRCD 170721P00018000 P 07/21/17 18.0 3.00 7.80
BRCD 170721P00019000 P 07/21/17 19.0 4.00 8.80
BRCD 170721P00020000 P 07/21/17 20.0 5.00 9.80
BRCD 170721P00021000 P 07/21/17 21.0 6.00 10.80
BRCD 170818C00004000 C 08/18/17 4.0 8.50 8.80
BRCD 170818C00005000 C 08/18/17 5.0 7.50 7.80
BRCD 170818C00006000 C 08/18/17 6.0 6.50 6.80
BRCD 170818C00007000 C 08/18/17 7.0 5.50 5.80
BRCD 170818C00008000 C 08/18/17 8.0 4.50 4.80
BRCD 170818C00009000 C 08/18/17 9.0 3.30 3.95
BRCD 170818C00010000 C 08/18/17 10.0 2.05 3.25
BRCD 170818C00011000 C 08/18/17 11.0 0.73 2.58
BRCD 170818C00012000 C 08/18/17 12.0 0.05 1.17
BRCD 170818C00013000 C 08/18/17 13.0 0.00 0.10
BRCD 170818C00014000 C 08/18/17 14.0 0.00 0.10
BRCD 170818C00015000 C 08/18/17 15.0 0.00 4.90
BRCD 170818C00016000 C 08/18/17 16.0 0.00 0.01
BRCD 170818C00017000 C 08/18/17 17.0 0.00 0.01
BRCD 170818C00018000 C 08/18/17 18.0 0.00 0.01
BRCD 170818C00019000 C 08/18/17 19.0 0.00 4.90
BRCD 170818C00020000 C 08/18/17 20.0 0.00 4.90
BRCD 170818C00021000 C 08/18/17 21.0 0.00 4.90
BRCD 170818C00022000 C 08/18/17 22.0 0.00 4.90
BRCD 170818P00004000 P 08/18/17 4.0 0.00 0.01
BRCD 170818P00005000 P 08/18/17 5.0 0.00 0.01
BRCD 170818P00006000 P 08/18/17 6.0 0.00 0.01
BRCD 170818P00007000 P 08/18/17 7.0 0.00 0.02
BRCD 170818P00008000 P 08/18/17 8.0 0.00 0.02
BRCD 170818P00009000 P 08/18/17 9.0 0.00 4.90
BRCD 170818P00010000 P 08/18/17 10.0 0.00 4.90
BRCD 170818P00011000 P 08/18/17 11.0 0.00 0.27
BRCD 170818P00012000 P 08/18/17 12.0 0.00 0.70
BRCD 170818P00013000 P 08/18/17 13.0 0.17 0.56
BRCD 170818P00014000 P 08/18/17 14.0 1.18 1.55
BRCD 170818P00015000 P 08/18/17 15.0 2.18 2.55
BRCD 170818P00016000 P 08/18/17 16.0 3.20 3.50
BRCD 170818P00017000 P 08/18/17 17.0 4.20 4.50
BRCD 170818P00018000 P 08/18/17 18.0 5.20 5.50
BRCD 170818P00019000 P 08/18/17 19.0 6.20 6.50
BRCD 170818P00020000 P 08/18/17 20.0 7.20 7.50
BRCD 170818P00021000 P 08/18/17 21.0 8.20 8.50
BRCD 170818P00022000 P 08/18/17 22.0 9.20 9.50
BRCD 170915C00005000 C 09/15/17 5.0 7.50 7.80
BRCD 170915C00006000 C 09/15/17 6.0 6.50 6.80
BRCD 170915C00007000 C 09/15/17 7.0 5.50 5.80
BRCD 170915C00008000 C 09/15/17 8.0 4.50 4.80
BRCD 170915C00009000 C 09/15/17 9.0 3.25 4.05
BRCD 170915C00010000 C 09/15/17 10.0 2.17 3.40
BRCD 170915C00011000 C 09/15/17 11.0 1.22 2.17
BRCD 170915C00012000 C 09/15/17 12.0 0.65 0.72
BRCD 170915C00013000 C 09/15/17 13.0 0.00 0.75
BRCD 170915C00014000 C 09/15/17 14.0 0.00 4.90
BRCD 170915C00015000 C 09/15/17 15.0 0.00 4.90
BRCD 170915C00016000 C 09/15/17 16.0 0.00 0.01
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 4.90
BRCD 170915C00020000 C 09/15/17 20.0 0.00 4.90
BRCD 170915P00005000 P 09/15/17 5.0 0.00 0.01
BRCD 170915P00006000 P 09/15/17 6.0 0.00 0.02
BRCD 170915P00007000 P 09/15/17 7.0 0.00 0.02
BRCD 170915P00008000 P 09/15/17 8.0 0.00 0.03
BRCD 170915P00009000 P 09/15/17 9.0 0.00 4.90
BRCD 170915P00010000 P 09/15/17 10.0 0.01 4.90
BRCD 170915P00011000 P 09/15/17 11.0 0.00 0.36
BRCD 170915P00012000 P 09/15/17 12.0 0.02 0.20
BRCD 170915P00013000 P 09/15/17 13.0 0.17 0.56
BRCD 170915P00014000 P 09/15/17 14.0 1.18 1.55
BRCD 170915P00015000 P 09/15/17 15.0 2.18 2.55
BRCD 170915P00016000 P 09/15/17 16.0 3.20 3.50
BRCD 170915P00017000 P 09/15/17 17.0 4.20 4.50
BRCD 170915P00018000 P 09/15/17 18.0 5.20 5.50
BRCD 170915P00019000 P 09/15/17 19.0 6.20 6.50
BRCD 170915P00020000 P 09/15/17 20.0 7.20 7.50
BRCD 171020C00003000 C 10/20/17 3.0 9.50 9.80
BRCD 171020C00004000 C 10/20/17 4.0 8.50 8.80
BRCD 171020C00005000 C 10/20/17 5.0 7.50 7.80
BRCD 171020C00006000 C 10/20/17 6.0 6.50 6.80
BRCD 171020C00007000 C 10/20/17 7.0 5.50 5.80
BRCD 171020C00008000 C 10/20/17 8.0 4.50 4.80
BRCD 171020C00009000 C 10/20/17 9.0 3.10 4.15
BRCD 171020C00010000 C 10/20/17 10.0 2.55 3.55
BRCD 171020C00011000 C 10/20/17 11.0 1.60 3.45
BRCD 171020C00012000 C 10/20/17 12.0 0.70 0.72
BRCD 171020C00013000 C 10/20/17 13.0 0.00 0.04
BRCD 171020C00014000 C 10/20/17 14.0 0.00 4.90
BRCD 171020C00015000 C 10/20/17 15.0 0.00 4.90
BRCD 171020C00016000 C 10/20/17 16.0 0.00 0.01
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 4.90
BRCD 171020C00020000 C 10/20/17 20.0 0.00 4.90
BRCD 171020C00021000 C 10/20/17 21.0 0.00 4.90
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 0.01
BRCD 171020P00006000 P 10/20/17 6.0 0.00 0.02
BRCD 171020P00007000 P 10/20/17 7.0 0.00 0.02
BRCD 171020P00008000 P 10/20/17 8.0 0.00 0.03
BRCD 171020P00009000 P 10/20/17 9.0 0.00 4.90
BRCD 171020P00010000 P 10/20/17 10.0 0.00 4.90
BRCD 171020P00011000 P 10/20/17 11.0 0.00 0.44
BRCD 171020P00012000 P 10/20/17 12.0 0.02 0.48
BRCD 171020P00013000 P 10/20/17 13.0 0.17 0.56
BRCD 171020P00014000 P 10/20/17 14.0 1.18 1.55
BRCD 171020P00015000 P 10/20/17 15.0 2.18 2.55
BRCD 171020P00016000 P 10/20/17 16.0 3.20 3.50
BRCD 171020P00017000 P 10/20/17 17.0 4.20 4.50
BRCD 171020P00018000 P 10/20/17 18.0 5.20 5.50
BRCD 171020P00019000 P 10/20/17 19.0 6.20 6.50
BRCD 171020P00020000 P 10/20/17 20.0 7.20 7.50
BRCD 171020P00021000 P 10/20/17 21.0 8.20 8.50
BRCD 180119C00003000 C 01/19/18 3.0 9.45 9.85
BRCD 180119C00004000 C 01/19/18 4.0 8.45 8.85
BRCD 180119C00005000 C 01/19/18 5.0 7.45 7.85
BRCD 180119C00006000 C 01/19/18 6.0 6.45 6.85
BRCD 180119C00007000 C 01/19/18 7.0 5.45 5.85
BRCD 180119C00008000 C 01/19/18 8.0 4.45 4.85
BRCD 180119C00009000 C 01/19/18 9.0 3.45 3.85
BRCD 180119C00010000 C 01/19/18 10.0 2.65 2.80
BRCD 180119C00011000 C 01/19/18 11.0 0.10 2.47
BRCD 180119C00012000 C 01/19/18 12.0 0.70 0.80
BRCD 180119C00013000 C 01/19/18 13.0 0.00 0.05
BRCD 180119C00014000 C 01/19/18 14.0 0.00 4.90
BRCD 180119C00015000 C 01/19/18 15.0 0.00 4.90
BRCD 180119C00016000 C 01/19/18 16.0 0.00 4.90
BRCD 180119C00017000 C 01/19/18 17.0 0.00 4.90
BRCD 180119C00018000 C 01/19/18 18.0 0.00 4.90
BRCD 180119C00019000 C 01/19/18 19.0 0.00 4.90
BRCD 180119C00020000 C 01/19/18 20.0 0.00 4.90
BRCD 180119C00021000 C 01/19/18 21.0 0.00 4.90
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 0.02
BRCD 180119P00006000 P 01/19/18 6.0 0.00 4.90
BRCD 180119P00007000 P 01/19/18 7.0 0.00 0.02
BRCD 180119P00008000 P 01/19/18 8.0 0.00 4.90
BRCD 180119P00009000 P 01/19/18 9.0 0.00 4.90
BRCD 180119P00010000 P 01/19/18 10.0 0.00 0.51
BRCD 180119P00011000 P 01/19/18 11.0 0.00 0.50
BRCD 180119P00012000 P 01/19/18 12.0 0.06 0.07
BRCD 180119P00013000 P 01/19/18 13.0 0.00 1.04
BRCD 180119P00014000 P 01/19/18 14.0 1.14 1.59
BRCD 180119P00015000 P 01/19/18 15.0 2.14 2.59
BRCD 180119P00016000 P 01/19/18 16.0 3.15 3.55
BRCD 180119P00017000 P 01/19/18 17.0 4.15 4.55
BRCD 180119P00018000 P 01/19/18 18.0 5.15 5.55
BRCD 180119P00019000 P 01/19/18 19.0 6.15 6.55
BRCD 180119P00020000 P 01/19/18 20.0 7.15 7.55
BRCD 180119P00021000 P 01/19/18 21.0 8.15 8.55
BRCD 190118C00003000 C 01/18/19 3.0 9.40 9.90
BRCD 190118C00004000 C 01/18/19 4.0 8.40 8.90
BRCD 190118C00005000 C 01/18/19 5.0 7.40 7.90
BRCD 190118C00007000 C 01/18/19 7.0 5.40 5.90
BRCD 190118C00010000 C 01/18/19 10.0 2.65 2.80
BRCD 190118C00012000 C 01/18/19 12.0 0.70 1.50
BRCD 190118C00015000 C 01/18/19 15.0 0.00 1.00
BRCD 190118P00003000 P 01/18/19 3.0 0.00 0.02
BRCD 190118P00004000 P 01/18/19 4.0 0.00 0.02
BRCD 190118P00005000 P 01/18/19 5.0 0.00 0.03
BRCD 190118P00007000 P 01/18/19 7.0 0.00 0.04
BRCD 190118P00010000 P 01/18/19 10.0 0.01 0.39
BRCD 190118P00012000 P 01/18/19 12.0 0.07 0.09
BRCD 190118P00015000 P 01/18/19 15.0 2.08 2.65

OPRA data is delayed 15 minutes.