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 (2017-03-31)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 170519C00004000 C 05/19/17 4.0 7.80 9.55
BRCD 170519C00005000 C 05/19/17 5.0 5.20 9.90
BRCD 170519C00006000 C 05/19/17 6.0 4.10 9.00
BRCD 170519C00007000 C 05/19/17 7.0 3.15 7.95
BRCD 170519C00008000 C 05/19/17 8.0 2.11 6.90
BRCD 170519C00009000 C 05/19/17 9.0 1.16 5.90
BRCD 170519C00010000 C 05/19/17 10.0 0.31 4.85
BRCD 170519C00011000 C 05/19/17 11.0 0.16 4.95
BRCD 170519C00012000 C 05/19/17 12.0 0.00 0.63
BRCD 170519C00013000 C 05/19/17 13.0 0.00 0.03
BRCD 170519C00014000 C 05/19/17 14.0 0.00 0.05
BRCD 170519C00015000 C 05/19/17 15.0 0.00 0.05
BRCD 170519C00016000 C 05/19/17 16.0 0.00 0.01
BRCD 170519C00017000 C 05/19/17 17.0 0.00 0.01
BRCD 170519C00018000 C 05/19/17 18.0 0.00 0.01
BRCD 170519C00019000 C 05/19/17 19.0 0.00 3.20
BRCD 170519C00020000 C 05/19/17 20.0 0.00 3.20
BRCD 170519P00004000 P 05/19/17 4.0 0.00 0.01
BRCD 170519P00005000 P 05/19/17 5.0 0.00 0.01
BRCD 170519P00006000 P 05/19/17 6.0 0.00 0.01
BRCD 170519P00007000 P 05/19/17 7.0 0.00 0.01
BRCD 170519P00008000 P 05/19/17 8.0 0.00 0.02
BRCD 170519P00009000 P 05/19/17 9.0 0.00 0.03
BRCD 170519P00010000 P 05/19/17 10.0 0.00 4.90
BRCD 170519P00011000 P 05/19/17 11.0 0.00 4.85
BRCD 170519P00012000 P 05/19/17 12.0 0.00 0.10
BRCD 170519P00013000 P 05/19/17 13.0 0.00 5.00
BRCD 170519P00014000 P 05/19/17 14.0 0.06 4.90
BRCD 170519P00015000 P 05/19/17 15.0 0.26 5.00
BRCD 170519P00016000 P 05/19/17 16.0 1.01 5.70
BRCD 170519P00017000 P 05/19/17 17.0 2.06 6.80
BRCD 170519P00018000 P 05/19/17 18.0 4.60 7.75
BRCD 170519P00019000 P 05/19/17 19.0 4.20 8.70
BRCD 170519P00020000 P 05/19/17 20.0 6.45 8.55
BRCD 170616C00005000 C 06/16/17 5.0 6.95 8.25
BRCD 170616C00006000 C 06/16/17 6.0 5.95 7.25
BRCD 170616C00007000 C 06/16/17 7.0 4.90 6.25
BRCD 170616C00008000 C 06/16/17 8.0 3.90 5.25
BRCD 170616C00009000 C 06/16/17 9.0 2.88 4.25
BRCD 170616C00010000 C 06/16/17 10.0 2.03 3.00
BRCD 170616C00011000 C 06/16/17 11.0 1.30 1.92
BRCD 170616C00012000 C 06/16/17 12.0 0.34 0.75
BRCD 170616C00013000 C 06/16/17 13.0 0.00 0.10
BRCD 170616C00014000 C 06/16/17 14.0 0.00 0.40
BRCD 170616C00015000 C 06/16/17 15.0 0.00 3.20
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 3.20
BRCD 170616C00020000 C 06/16/17 20.0 0.00 3.05
BRCD 170616C00021000 C 06/16/17 21.0 0.00 3.25
BRCD 170616P00005000 P 06/16/17 5.0 0.00 0.01
BRCD 170616P00006000 P 06/16/17 6.0 0.00 0.01
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 4.85
BRCD 170616P00010000 P 06/16/17 10.0 0.00 4.75
BRCD 170616P00011000 P 06/16/17 11.0 0.00 0.50
BRCD 170616P00012000 P 06/16/17 12.0 0.00 0.20
BRCD 170616P00013000 P 06/16/17 13.0 0.00 1.29
BRCD 170616P00014000 P 06/16/17 14.0 0.72 2.16
BRCD 170616P00015000 P 06/16/17 15.0 1.73 3.15
BRCD 170616P00016000 P 06/16/17 16.0 2.73 4.10
BRCD 170616P00017000 P 06/16/17 17.0 3.85 5.10
BRCD 170616P00018000 P 06/16/17 18.0 4.75 6.10
BRCD 170616P00019000 P 06/16/17 19.0 6.20 6.65
BRCD 170616P00020000 P 06/16/17 20.0 7.20 7.65
BRCD 170616P00021000 P 06/16/17 21.0 8.20 8.65
BRCD 170721C00003000 C 07/21/17 3.0 9.00 10.15
BRCD 170721C00004000 C 07/21/17 4.0 8.00 9.15
BRCD 170721C00005000 C 07/21/17 5.0 7.00 8.15
BRCD 170721C00006000 C 07/21/17 6.0 6.00 7.15
BRCD 170721C00007000 C 07/21/17 7.0 5.00 6.15
BRCD 170721C00008000 C 07/21/17 8.0 4.00 5.15
BRCD 170721C00009000 C 07/21/17 9.0 2.95 4.20
BRCD 170721C00010000 C 07/21/17 10.0 2.18 3.65
BRCD 170721C00011000 C 07/21/17 11.0 1.23 2.06
BRCD 170721C00012000 C 07/21/17 12.0 0.34 0.75
BRCD 170721C00013000 C 07/21/17 13.0 0.00 0.10
BRCD 170721C00014000 C 07/21/17 14.0 0.00 4.90
BRCD 170721C00015000 C 07/21/17 15.0 0.00 3.15
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 3.15
BRCD 170721C00020000 C 07/21/17 20.0 0.00 3.15
BRCD 170721C00021000 C 07/21/17 21.0 0.00 3.15
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 4.80
BRCD 170721P00010000 P 07/21/17 10.0 0.00 0.50
BRCD 170721P00011000 P 07/21/17 11.0 0.00 0.50
BRCD 170721P00012000 P 07/21/17 12.0 0.01 0.36
BRCD 170721P00013000 P 07/21/17 13.0 0.00 1.48
BRCD 170721P00014000 P 07/21/17 14.0 0.82 2.07
BRCD 170721P00015000 P 07/21/17 15.0 1.84 3.00
BRCD 170721P00016000 P 07/21/17 16.0 2.84 4.00
BRCD 170721P00017000 P 07/21/17 17.0 3.85 5.00
BRCD 170721P00018000 P 07/21/17 18.0 4.85 6.00
BRCD 170721P00019000 P 07/21/17 19.0 6.20 6.65
BRCD 170721P00020000 P 07/21/17 20.0 7.20 7.65
BRCD 170721P00021000 P 07/21/17 21.0 8.20 8.65
BRCD 170915C00005000 C 09/15/17 5.0 7.10 8.10
BRCD 170915C00006000 C 09/15/17 6.0 6.10 7.10
BRCD 170915C00007000 C 09/15/17 7.0 5.10 6.10
BRCD 170915C00008000 C 09/15/17 8.0 4.05 5.10
BRCD 170915C00009000 C 09/15/17 9.0 2.68 4.50
BRCD 170915C00010000 C 09/15/17 10.0 2.17 3.15
BRCD 170915C00011000 C 09/15/17 11.0 1.22 2.22
BRCD 170915C00012000 C 09/15/17 12.0 0.65 0.75
BRCD 170915C00013000 C 09/15/17 13.0 0.01 0.10
BRCD 170915C00014000 C 09/15/17 14.0 0.00 4.80
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 5.00
BRCD 170915C00020000 C 09/15/17 20.0 0.00 4.90
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 4.80
BRCD 170915P00010000 P 09/15/17 10.0 0.01 0.50
BRCD 170915P00011000 P 09/15/17 11.0 0.00 0.50
BRCD 170915P00012000 P 09/15/17 12.0 0.01 0.50
BRCD 170915P00013000 P 09/15/17 13.0 0.04 0.74
BRCD 170915P00014000 P 09/15/17 14.0 0.90 1.99
BRCD 170915P00015000 P 09/15/17 15.0 1.91 2.97
BRCD 170915P00016000 P 09/15/17 16.0 2.90 3.90
BRCD 170915P00017000 P 09/15/17 17.0 3.90 4.90
BRCD 170915P00018000 P 09/15/17 18.0 4.90 5.90
BRCD 170915P00019000 P 09/15/17 19.0 6.20 6.65
BRCD 170915P00020000 P 09/15/17 20.0 7.20 7.65
BRCD 171020C00003000 C 10/20/17 3.0 9.10 10.05
BRCD 171020C00004000 C 10/20/17 4.0 8.10 9.05
BRCD 171020C00005000 C 10/20/17 5.0 7.10 8.05
BRCD 171020C00006000 C 10/20/17 6.0 6.10 7.05
BRCD 171020C00007000 C 10/20/17 7.0 5.10 6.05
BRCD 171020C00008000 C 10/20/17 8.0 3.95 5.20
BRCD 171020C00009000 C 10/20/17 9.0 1.81 5.35
BRCD 171020C00010000 C 10/20/17 10.0 2.08 3.25
BRCD 171020C00011000 C 10/20/17 11.0 1.15 2.26
BRCD 171020C00012000 C 10/20/17 12.0 0.34 1.19
BRCD 171020C00013000 C 10/20/17 13.0 0.00 0.50
BRCD 171020C00014000 C 10/20/17 14.0 0.00 3.05
BRCD 171020C00015000 C 10/20/17 15.0 0.00 3.05
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 3.05
BRCD 171020C00020000 C 10/20/17 20.0 0.00 3.05
BRCD 171020C00021000 C 10/20/17 21.0 0.00 5.00
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 0.50
BRCD 171020P00010000 P 10/20/17 10.0 0.00 0.50
BRCD 171020P00011000 P 10/20/17 11.0 0.00 0.49
BRCD 171020P00012000 P 10/20/17 12.0 0.00 0.50
BRCD 171020P00013000 P 10/20/17 13.0 0.24 1.06
BRCD 171020P00014000 P 10/20/17 14.0 0.92 1.96
BRCD 171020P00015000 P 10/20/17 15.0 1.94 2.94
BRCD 171020P00016000 P 10/20/17 16.0 2.95 3.90
BRCD 171020P00017000 P 10/20/17 17.0 3.95 4.90
BRCD 171020P00018000 P 10/20/17 18.0 4.95 5.90
BRCD 171020P00019000 P 10/20/17 19.0 6.20 6.65
BRCD 171020P00020000 P 10/20/17 20.0 7.20 7.65
BRCD 171020P00021000 P 10/20/17 21.0 8.20 8.65
BRCD 180119C00003000 C 01/19/18 3.0 9.05 10.10
BRCD 180119C00004000 C 01/19/18 4.0 8.05 9.10
BRCD 180119C00005000 C 01/19/18 5.0 7.05 8.10
BRCD 180119C00007000 C 01/19/18 7.0 4.90 6.50
BRCD 180119C00009000 C 01/19/18 9.0 3.00 4.25
BRCD 180119C00010000 C 01/19/18 10.0 2.60 2.80
BRCD 180119C00011000 C 01/19/18 11.0 1.15 2.34
BRCD 180119C00012000 C 01/19/18 12.0 0.65 0.80
BRCD 180119C00013000 C 01/19/18 13.0 0.00 0.50
BRCD 180119C00014000 C 01/19/18 14.0 0.00 1.97
BRCD 180119C00015000 C 01/19/18 15.0 0.00 0.01
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 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 180119P00009000 P 01/19/18 9.0 0.00 0.50
BRCD 180119P00010000 P 01/19/18 10.0 0.00 0.50
BRCD 180119P00011000 P 01/19/18 11.0 0.00 0.50
BRCD 180119P00012000 P 01/19/18 12.0 0.00 0.50
BRCD 180119P00013000 P 01/19/18 13.0 0.20 0.87
BRCD 180119P00014000 P 01/19/18 14.0 0.88 2.00
BRCD 180119P00015000 P 01/19/18 15.0 1.90 2.86
BRCD 180119P00016000 P 01/19/18 16.0 2.90 3.95
BRCD 180119P00017000 P 01/19/18 17.0 3.90 4.95
BRCD 190118C00003000 C 01/18/19 3.0 9.05 10.10
BRCD 190118C00004000 C 01/18/19 4.0 8.05 9.10
BRCD 190118C00005000 C 01/18/19 5.0 7.00 8.15
BRCD 190118C00007000 C 01/18/19 7.0 4.75 6.15
BRCD 190118C00010000 C 01/18/19 10.0 2.60 3.55
BRCD 190118C00012000 C 01/18/19 12.0 0.65 0.80
BRCD 190118C00015000 C 01/18/19 15.0 0.00 0.04
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 0.01 1.00
BRCD 190118P00012000 P 01/18/19 12.0 0.00 0.16
BRCD 190118P00015000 P 01/18/19 15.0 1.88 3.00

OPRA data is delayed 15 minutes.