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 Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 170915C00005000 C 09/15/17 5.0 4.75 9.50
BRCD 170915C00006000 C 09/15/17 6.0 3.75 8.50
BRCD 170915C00007000 C 09/15/17 7.0 2.80 7.50
BRCD 170915C00008000 C 09/15/17 8.0 2.00 6.50
BRCD 170915C00009000 C 09/15/17 9.0 1.00 5.60
BRCD 170915C00010000 C 09/15/17 10.0 0.25 4.90
BRCD 170915C00011000 C 09/15/17 11.0 0.20 4.90
BRCD 170915C00012000 C 09/15/17 12.0 0.00 0.60
BRCD 170915C00013000 C 09/15/17 13.0 0.00 0.05
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 4.90
BRCD 170915C00017000 C 09/15/17 17.0 0.00 4.90
BRCD 170915C00018000 C 09/15/17 18.0 0.00 4.90
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 170915C00021000 C 09/15/17 21.0 0.00 4.90
BRCD 170915P00005000 P 09/15/17 5.0 0.00 4.90
BRCD 170915P00006000 P 09/15/17 6.0 0.00 4.90
BRCD 170915P00007000 P 09/15/17 7.0 0.00 4.90
BRCD 170915P00008000 P 09/15/17 8.0 0.00 4.90
BRCD 170915P00009000 P 09/15/17 9.0 0.00 1.06
BRCD 170915P00010000 P 09/15/17 10.0 0.00 0.75
BRCD 170915P00011000 P 09/15/17 11.0 0.00 1.56
BRCD 170915P00012000 P 09/15/17 12.0 0.00 0.95
BRCD 170915P00013000 P 09/15/17 13.0 0.00 4.90
BRCD 170915P00014000 P 09/15/17 14.0 0.30 4.90
BRCD 170915P00015000 P 09/15/17 15.0 0.65 5.20
BRCD 170915P00016000 P 09/15/17 16.0 1.50 6.20
BRCD 170915P00017000 P 09/15/17 17.0 2.50 7.20
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 10.20
BRCD 170915P00021000 P 09/15/17 21.0 6.50 11.20
BRCD 171020C00003000 C 10/20/17 3.0 9.10 9.45
BRCD 171020C00004000 C 10/20/17 4.0 8.10 8.45
BRCD 171020C00005000 C 10/20/17 5.0 7.10 7.45
BRCD 171020C00006000 C 10/20/17 6.0 6.15 6.45
BRCD 171020C00007000 C 10/20/17 7.0 4.80 5.75
BRCD 171020C00008000 C 10/20/17 8.0 3.15 5.45
BRCD 171020C00009000 C 10/20/17 9.0 1.24 5.40
BRCD 171020C00010000 C 10/20/17 10.0 0.83 2.85
BRCD 171020C00011000 C 10/20/17 11.0 0.10 1.76
BRCD 171020C00012000 C 10/20/17 12.0 0.51 0.60
BRCD 171020C00013000 C 10/20/17 13.0 0.00 0.02
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 0.75
BRCD 171020C00017000 C 10/20/17 17.0 0.00 4.90
BRCD 171020C00018000 C 10/20/17 18.0 0.00 4.90
BRCD 171020C00019000 C 10/20/17 19.0 0.00 4.90
BRCD 171020C00020000 C 10/20/17 20.0 0.00 0.75
BRCD 171020C00021000 C 10/20/17 21.0 0.00 4.90
BRCD 171020P00003000 P 10/20/17 3.0 0.00 4.90
BRCD 171020P00004000 P 10/20/17 4.0 0.00 4.90
BRCD 171020P00005000 P 10/20/17 5.0 0.00 4.90
BRCD 171020P00006000 P 10/20/17 6.0 0.03 4.90
BRCD 171020P00007000 P 10/20/17 7.0 0.03 4.90
BRCD 171020P00008000 P 10/20/17 8.0 0.04 0.73
BRCD 171020P00009000 P 10/20/17 9.0 0.06 0.75
BRCD 171020P00010000 P 10/20/17 10.0 0.09 0.90
BRCD 171020P00011000 P 10/20/17 11.0 0.14 0.38
BRCD 171020P00012000 P 10/20/17 12.0 0.20 0.75
BRCD 171020P00013000 P 10/20/17 13.0 0.11 1.43
BRCD 171020P00014000 P 10/20/17 14.0 1.55 1.90
BRCD 171020P00015000 P 10/20/17 15.0 2.55 2.90
BRCD 171020P00016000 P 10/20/17 16.0 3.55 3.90
BRCD 171020P00017000 P 10/20/17 17.0 4.55 4.90
BRCD 171020P00018000 P 10/20/17 18.0 5.55 5.90
BRCD 171020P00019000 P 10/20/17 19.0 6.55 6.90
BRCD 171020P00020000 P 10/20/17 20.0 7.55 7.90
BRCD 171020P00021000 P 10/20/17 21.0 8.55 8.90
BRCD 180119C00003000 C 01/19/18 3.0 9.10 9.45
BRCD 180119C00004000 C 01/19/18 4.0 8.10 8.45
BRCD 180119C00005000 C 01/19/18 5.0 7.10 7.45
BRCD 180119C00006000 C 01/19/18 6.0 5.80 6.75
BRCD 180119C00007000 C 01/19/18 7.0 4.10 6.50
BRCD 180119C00008000 C 01/19/18 8.0 2.00 6.40
BRCD 180119C00009000 C 01/19/18 9.0 1.00 5.60
BRCD 180119C00010000 C 01/19/18 10.0 2.40 2.75
BRCD 180119C00011000 C 01/19/18 11.0 1.50 1.83
BRCD 180119C00012000 C 01/19/18 12.0 0.70 0.77
BRCD 180119C00013000 C 01/19/18 13.0 0.00 0.10
BRCD 180119C00014000 C 01/19/18 14.0 0.00 4.90
BRCD 180119C00015000 C 01/19/18 15.0 0.00 0.15
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 0.75
BRCD 180119C00021000 C 01/19/18 21.0 0.00 4.90
BRCD 180119P00003000 P 01/19/18 3.0 0.00 4.90
BRCD 180119P00004000 P 01/19/18 4.0 0.00 4.90
BRCD 180119P00005000 P 01/19/18 5.0 0.00 4.90
BRCD 180119P00006000 P 01/19/18 6.0 0.00 4.90
BRCD 180119P00007000 P 01/19/18 7.0 0.00 0.42
BRCD 180119P00008000 P 01/19/18 8.0 0.00 1.31
BRCD 180119P00009000 P 01/19/18 9.0 0.00 0.53
BRCD 180119P00010000 P 01/19/18 10.0 0.00 0.54
BRCD 180119P00011000 P 01/19/18 11.0 0.00 1.79
BRCD 180119P00012000 P 01/19/18 12.0 0.10 0.45
BRCD 180119P00013000 P 01/19/18 13.0 0.00 2.21
BRCD 180119P00014000 P 01/19/18 14.0 1.50 1.93
BRCD 180119P00015000 P 01/19/18 15.0 2.50 2.93
BRCD 180119P00016000 P 01/19/18 16.0 3.55 3.90
BRCD 180119P00017000 P 01/19/18 17.0 4.55 4.90
BRCD 180119P00018000 P 01/19/18 18.0 5.55 5.90
BRCD 180119P00019000 P 01/19/18 19.0 6.55 6.90
BRCD 180119P00020000 P 01/19/18 20.0 7.55 7.90
BRCD 180119P00021000 P 01/19/18 21.0 8.55 8.90
BRCD 190118C00003000 C 01/18/19 3.0 9.05 9.55
BRCD 190118C00004000 C 01/18/19 4.0 8.05 8.55
BRCD 190118C00005000 C 01/18/19 5.0 7.05 7.55
BRCD 190118C00007000 C 01/18/19 7.0 3.20 7.40
BRCD 190118C00010000 C 01/18/19 10.0 2.52 2.80
BRCD 190118C00012000 C 01/18/19 12.0 0.71 0.85
BRCD 190118C00015000 C 01/18/19 15.0 0.00 0.03
BRCD 190118P00003000 P 01/18/19 3.0 0.00 5.00
BRCD 190118P00004000 P 01/18/19 4.0 0.00 5.00
BRCD 190118P00005000 P 01/18/19 5.0 0.00 5.00
BRCD 190118P00007000 P 01/18/19 7.0 0.00 0.44
BRCD 190118P00010000 P 01/18/19 10.0 0.05 0.39
BRCD 190118P00012000 P 01/18/19 12.0 0.19 0.63
BRCD 190118P00015000 P 01/18/19 15.0 2.47 3.00

OPRA data is delayed 15 minutes.