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 (2016-07-01)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 160715C00001000 C 07/15/16 1.0 7.60 8.75
BRCD 160715C00002000 C 07/15/16 2.0 5.30 8.90
BRCD 160715C00003000 C 07/15/16 3.0 4.30 7.90
BRCD 160715C00004000 C 07/15/16 4.0 3.30 6.90
BRCD 160715C00005000 C 07/15/16 5.0 2.79 4.45
BRCD 160715C00006000 C 07/15/16 6.0 2.00 3.45
BRCD 160715C00007000 C 07/15/16 7.0 1.71 2.37
BRCD 160715C00008000 C 07/15/16 8.0 1.00 1.34
BRCD 160715C00009000 C 07/15/16 9.0 0.28 0.35
BRCD 160715C00010000 C 07/15/16 10.0 0.00 0.05
BRCD 160715C00011000 C 07/15/16 11.0 0.00 0.09
BRCD 160715C00012000 C 07/15/16 12.0 0.00 0.04
BRCD 160715C00013000 C 07/15/16 13.0 0.00 0.16
BRCD 160715C00014000 C 07/15/16 14.0 0.00 0.16
BRCD 160715C00015000 C 07/15/16 15.0 0.00 0.16
BRCD 160715C00016000 C 07/15/16 16.0 0.00 0.16
BRCD 160715C00017000 C 07/15/16 17.0 0.00 0.16
BRCD 160715C00018000 C 07/15/16 18.0 0.00 0.07
BRCD 160715C00019000 C 07/15/16 19.0 0.00 0.16
BRCD 160715P00001000 P 07/15/16 1.0 0.00 0.16
BRCD 160715P00002000 P 07/15/16 2.0 0.00 0.14
BRCD 160715P00003000 P 07/15/16 3.0 0.00 0.13
BRCD 160715P00004000 P 07/15/16 4.0 0.00 0.08
BRCD 160715P00005000 P 07/15/16 5.0 0.00 0.08
BRCD 160715P00006000 P 07/15/16 6.0 0.00 0.16
BRCD 160715P00007000 P 07/15/16 7.0 0.00 0.16
BRCD 160715P00008000 P 07/15/16 8.0 0.00 0.09
BRCD 160715P00009000 P 07/15/16 9.0 0.14 0.17
BRCD 160715P00010000 P 07/15/16 10.0 0.79 1.19
BRCD 160715P00011000 P 07/15/16 11.0 1.78 2.09
BRCD 160715P00012000 P 07/15/16 12.0 1.38 3.35
BRCD 160715P00013000 P 07/15/16 13.0 2.49 5.70
BRCD 160715P00014000 P 07/15/16 14.0 3.10 6.70
BRCD 160715P00015000 P 07/15/16 15.0 5.50 6.20
BRCD 160715P00016000 P 07/15/16 16.0 5.10 8.70
BRCD 160715P00017000 P 07/15/16 17.0 6.10 9.70
BRCD 160715P00018000 P 07/15/16 18.0 7.10 10.70
BRCD 160715P00019000 P 07/15/16 19.0 9.55 10.45
BRCD 160819C00001000 C 08/19/16 1.0 7.60 8.55
BRCD 160819C00002000 C 08/19/16 2.0 5.45 8.75
BRCD 160819C00003000 C 08/19/16 3.0 4.45 7.75
BRCD 160819C00004000 C 08/19/16 4.0 4.70 5.25
BRCD 160819C00005000 C 08/19/16 5.0 3.80 4.30
BRCD 160819C00006000 C 08/19/16 6.0 2.83 3.30
BRCD 160819C00007000 C 08/19/16 7.0 1.34 2.35
BRCD 160819C00008000 C 08/19/16 8.0 1.05 1.35
BRCD 160819C00009000 C 08/19/16 9.0 0.51 0.59
BRCD 160819C00010000 C 08/19/16 10.0 0.13 0.19
BRCD 160819C00011000 C 08/19/16 11.0 0.00 0.08
BRCD 160819C00012000 C 08/19/16 12.0 0.00 0.09
BRCD 160819C00013000 C 08/19/16 13.0 0.00 0.08
BRCD 160819C00014000 C 08/19/16 14.0 0.00 0.08
BRCD 160819C00015000 C 08/19/16 15.0 0.00 0.08
BRCD 160819C00016000 C 08/19/16 16.0 0.00 0.08
BRCD 160819C00017000 C 08/19/16 17.0 0.00 0.08
BRCD 160819P00001000 P 08/19/16 1.0 0.00 0.04
BRCD 160819P00002000 P 08/19/16 2.0 0.00 0.04
BRCD 160819P00003000 P 08/19/16 3.0 0.00 0.04
BRCD 160819P00004000 P 08/19/16 4.0 0.00 0.06
BRCD 160819P00005000 P 08/19/16 5.0 0.00 0.09
BRCD 160819P00006000 P 08/19/16 6.0 0.00 0.10
BRCD 160819P00007000 P 08/19/16 7.0 0.00 0.13
BRCD 160819P00008000 P 08/19/16 8.0 0.10 0.16
BRCD 160819P00009000 P 08/19/16 9.0 0.36 0.43
BRCD 160819P00010000 P 08/19/16 10.0 0.95 1.04
BRCD 160819P00011000 P 08/19/16 11.0 1.82 2.16
BRCD 160819P00012000 P 08/19/16 12.0 2.72 3.25
BRCD 160819P00013000 P 08/19/16 13.0 3.55 4.15
BRCD 160819P00014000 P 08/19/16 14.0 3.25 6.55
BRCD 160819P00015000 P 08/19/16 15.0 4.25 7.35
BRCD 160819P00016000 P 08/19/16 16.0 5.25 8.55
BRCD 160819P00017000 P 08/19/16 17.0 7.60 8.20
BRCD 161021C00001000 C 10/21/16 1.0 7.65 8.65
BRCD 161021C00002000 C 10/21/16 2.0 6.40 7.70
BRCD 161021C00003000 C 10/21/16 3.0 5.80 6.45
BRCD 161021C00004000 C 10/21/16 4.0 4.60 5.45
BRCD 161021C00005000 C 10/21/16 5.0 3.85 4.50
BRCD 161021C00006000 C 10/21/16 6.0 2.92 3.50
BRCD 161021C00007000 C 10/21/16 7.0 1.95 2.44
BRCD 161021C00008000 C 10/21/16 8.0 1.25 1.50
BRCD 161021C00009000 C 10/21/16 9.0 0.74 0.82
BRCD 161021C00010000 C 10/21/16 10.0 0.33 0.39
BRCD 161021C00011000 C 10/21/16 11.0 0.12 0.18
BRCD 161021C00012000 C 10/21/16 12.0 0.00 0.11
BRCD 161021C00013000 C 10/21/16 13.0 0.00 0.11
BRCD 161021C00014000 C 10/21/16 14.0 0.00 0.12
BRCD 161021C00015000 C 10/21/16 15.0 0.00 0.11
BRCD 161021C00016000 C 10/21/16 16.0 0.00 0.11
BRCD 161021C00017000 C 10/21/16 17.0 0.00 0.13
BRCD 161021C00018000 C 10/21/16 18.0 0.00 0.14
BRCD 161021C00019000 C 10/21/16 19.0 0.00 0.14
BRCD 161021P00001000 P 10/21/16 1.0 0.00 0.02
BRCD 161021P00002000 P 10/21/16 2.0 0.00 0.02
BRCD 161021P00003000 P 10/21/16 3.0 0.00 0.11
BRCD 161021P00004000 P 10/21/16 4.0 0.00 0.12
BRCD 161021P00005000 P 10/21/16 5.0 0.00 0.14
BRCD 161021P00006000 P 10/21/16 6.0 0.01 0.17
BRCD 161021P00007000 P 10/21/16 7.0 0.10 0.15
BRCD 161021P00008000 P 10/21/16 8.0 0.27 0.33
BRCD 161021P00009000 P 10/21/16 9.0 0.65 0.68
BRCD 161021P00010000 P 10/21/16 10.0 1.21 1.27
BRCD 161021P00011000 P 10/21/16 11.0 1.92 2.09
BRCD 161021P00012000 P 10/21/16 12.0 2.86 3.35
BRCD 161021P00013000 P 10/21/16 13.0 3.80 4.30
BRCD 161021P00014000 P 10/21/16 14.0 4.80 5.25
BRCD 161021P00015000 P 10/21/16 15.0 5.80 6.25
BRCD 161021P00016000 P 10/21/16 16.0 5.30 8.55
BRCD 161021P00017000 P 10/21/16 17.0 6.30 9.55
BRCD 161021P00018000 P 10/21/16 18.0 7.30 10.55
BRCD 161021P00019000 P 10/21/16 19.0 9.55 10.50
BRCD 170120C00001000 C 01/20/17 1.0 7.65 8.55
BRCD 170120C00002000 C 01/20/17 2.0 5.10 9.40
BRCD 170120C00003000 C 01/20/17 3.0 5.85 6.45
BRCD 170120C00004000 C 01/20/17 4.0 4.85 5.50
BRCD 170120C00005000 C 01/20/17 5.0 3.85 4.35
BRCD 170120C00006000 C 01/20/17 6.0 2.93 3.60
BRCD 170120C00007000 C 01/20/17 7.0 2.17 2.44
BRCD 170120C00008000 C 01/20/17 8.0 1.43 1.66
BRCD 170120C00009000 C 01/20/17 9.0 0.97 1.04
BRCD 170120C00010000 C 01/20/17 10.0 0.56 0.64
BRCD 170120C00011000 C 01/20/17 11.0 0.29 0.36
BRCD 170120C00012000 C 01/20/17 12.0 0.15 0.22
BRCD 170120C00013000 C 01/20/17 13.0 0.01 0.15
BRCD 170120C00014000 C 01/20/17 14.0 0.00 0.08
BRCD 170120C00015000 C 01/20/17 15.0 0.00 0.15
BRCD 170120C00016000 C 01/20/17 16.0 0.00 0.15
BRCD 170120C00017000 C 01/20/17 17.0 0.00 0.15
BRCD 170120C00018000 C 01/20/17 18.0 0.00 0.15
BRCD 170120C00020000 C 01/20/17 20.0 0.00 0.27
BRCD 170120P00001000 P 01/20/17 1.0 0.00 0.04
BRCD 170120P00002000 P 01/20/17 2.0 0.00 0.15
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.16
BRCD 170120P00004000 P 01/20/17 4.0 0.00 0.18
BRCD 170120P00005000 P 01/20/17 5.0 0.01 0.21
BRCD 170120P00006000 P 01/20/17 6.0 0.10 0.22
BRCD 170120P00007000 P 01/20/17 7.0 0.23 0.29
BRCD 170120P00008000 P 01/20/17 8.0 0.47 0.54
BRCD 170120P00009000 P 01/20/17 9.0 0.87 0.94
BRCD 170120P00010000 P 01/20/17 10.0 1.45 1.52
BRCD 170120P00011000 P 01/20/17 11.0 2.16 2.43
BRCD 170120P00012000 P 01/20/17 12.0 2.94 3.35
BRCD 170120P00013000 P 01/20/17 13.0 3.85 4.40
BRCD 170120P00014000 P 01/20/17 14.0 4.85 5.30
BRCD 170120P00015000 P 01/20/17 15.0 5.80 6.35
BRCD 170120P00016000 P 01/20/17 16.0 6.80 7.25
BRCD 170120P00017000 P 01/20/17 17.0 7.75 8.30
BRCD 170120P00018000 P 01/20/17 18.0 8.75 9.30
BRCD 170120P00020000 P 01/20/17 20.0 10.35 11.40

OPRA data is delayed 15 minutes.