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 Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 160819C00001000 C 08/19/16 1.0 7.85 8.65
BRCD 160819C00002000 C 08/19/16 2.0 6.70 7.70
BRCD 160819C00003000 C 08/19/16 3.0 3.90 8.15
BRCD 160819C00004000 C 08/19/16 4.0 4.85 5.55
BRCD 160819C00005000 C 08/19/16 5.0 4.10 4.50
BRCD 160819C00006000 C 08/19/16 6.0 3.10 3.40
BRCD 160819C00007000 C 08/19/16 7.0 2.15 2.39
BRCD 160819C00008000 C 08/19/16 8.0 1.23 1.41
BRCD 160819C00009000 C 08/19/16 9.0 0.51 0.55
BRCD 160819C00010000 C 08/19/16 10.0 0.09 0.12
BRCD 160819C00011000 C 08/19/16 11.0 0.00 0.09
BRCD 160819C00012000 C 08/19/16 12.0 0.00 0.08
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 0.04
BRCD 160819C00016000 C 08/19/16 16.0 0.00 0.04
BRCD 160819C00017000 C 08/19/16 17.0 0.00 0.04
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 0.04
BRCD 160819P00005000 P 08/19/16 5.0 0.00 0.04
BRCD 160819P00006000 P 08/19/16 6.0 0.00 0.08
BRCD 160819P00007000 P 08/19/16 7.0 0.00 0.09
BRCD 160819P00008000 P 08/19/16 8.0 0.01 0.06
BRCD 160819P00009000 P 08/19/16 9.0 0.19 0.27
BRCD 160819P00010000 P 08/19/16 10.0 0.73 0.97
BRCD 160819P00011000 P 08/19/16 11.0 1.64 1.85
BRCD 160819P00012000 P 08/19/16 12.0 2.62 2.86
BRCD 160819P00013000 P 08/19/16 13.0 3.50 4.00
BRCD 160819P00014000 P 08/19/16 14.0 4.50 5.00
BRCD 160819P00015000 P 08/19/16 15.0 5.50 6.00
BRCD 160819P00016000 P 08/19/16 16.0 6.50 7.00
BRCD 160819P00017000 P 08/19/16 17.0 7.50 8.15
BRCD 160916C00001000 C 09/16/16 1.0 7.95 8.65
BRCD 160916C00002000 C 09/16/16 2.0 6.95 7.70
BRCD 160916C00003000 C 09/16/16 3.0 5.95 6.50
BRCD 160916C00004000 C 09/16/16 4.0 5.10 5.45
BRCD 160916C00005000 C 09/16/16 5.0 4.10 4.45
BRCD 160916C00006000 C 09/16/16 6.0 3.10 3.45
BRCD 160916C00007000 C 09/16/16 7.0 2.23 2.43
BRCD 160916C00008000 C 09/16/16 8.0 1.31 1.50
BRCD 160916C00009000 C 09/16/16 9.0 0.63 0.71
BRCD 160916C00010000 C 09/16/16 10.0 0.20 0.25
BRCD 160916C00011000 C 09/16/16 11.0 0.01 0.14
BRCD 160916C00012000 C 09/16/16 12.0 0.00 0.10
BRCD 160916C00013000 C 09/16/16 13.0 0.00 0.08
BRCD 160916C00014000 C 09/16/16 14.0 0.00 0.08
BRCD 160916C00015000 C 09/16/16 15.0 0.00 0.08
BRCD 160916C00016000 C 09/16/16 16.0 0.00 0.08
BRCD 160916C00017000 C 09/16/16 17.0 0.00 0.08
BRCD 160916C00018000 C 09/16/16 18.0 0.00 0.08
BRCD 160916P00001000 P 09/16/16 1.0 0.00 0.04
BRCD 160916P00002000 P 09/16/16 2.0 0.00 0.04
BRCD 160916P00003000 P 09/16/16 3.0 0.00 0.04
BRCD 160916P00004000 P 09/16/16 4.0 0.00 0.07
BRCD 160916P00005000 P 09/16/16 5.0 0.00 0.09
BRCD 160916P00006000 P 09/16/16 6.0 0.00 0.11
BRCD 160916P00007000 P 09/16/16 7.0 0.01 0.15
BRCD 160916P00008000 P 09/16/16 8.0 0.11 0.16
BRCD 160916P00009000 P 09/16/16 9.0 0.35 0.42
BRCD 160916P00010000 P 09/16/16 10.0 0.90 1.02
BRCD 160916P00011000 P 09/16/16 11.0 1.72 1.99
BRCD 160916P00012000 P 09/16/16 12.0 2.69 2.92
BRCD 160916P00013000 P 09/16/16 13.0 3.65 3.95
BRCD 160916P00014000 P 09/16/16 14.0 4.65 4.95
BRCD 160916P00015000 P 09/16/16 15.0 5.55 6.10
BRCD 160916P00016000 P 09/16/16 16.0 6.55 7.10
BRCD 160916P00017000 P 09/16/16 17.0 7.50 8.10
BRCD 160916P00018000 P 09/16/16 18.0 8.55 9.10
BRCD 161021C00001000 C 10/21/16 1.0 7.95 8.75
BRCD 161021C00002000 C 10/21/16 2.0 6.95 7.50
BRCD 161021C00003000 C 10/21/16 3.0 6.05 6.45
BRCD 161021C00004000 C 10/21/16 4.0 5.05 5.45
BRCD 161021C00005000 C 10/21/16 5.0 4.10 4.45
BRCD 161021C00006000 C 10/21/16 6.0 3.10 3.45
BRCD 161021C00007000 C 10/21/16 7.0 2.15 2.45
BRCD 161021C00008000 C 10/21/16 8.0 1.44 1.53
BRCD 161021C00009000 C 10/21/16 9.0 0.73 0.81
BRCD 161021C00010000 C 10/21/16 10.0 0.30 0.36
BRCD 161021C00011000 C 10/21/16 11.0 0.11 0.16
BRCD 161021C00012000 C 10/21/16 12.0 0.00 0.13
BRCD 161021C00013000 C 10/21/16 13.0 0.00 0.10
BRCD 161021C00014000 C 10/21/16 14.0 0.00 0.10
BRCD 161021C00015000 C 10/21/16 15.0 0.00 0.09
BRCD 161021C00016000 C 10/21/16 16.0 0.00 0.09
BRCD 161021C00017000 C 10/21/16 17.0 0.00 0.09
BRCD 161021C00018000 C 10/21/16 18.0 0.00 0.09
BRCD 161021C00019000 C 10/21/16 19.0 0.00 0.09
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 0.04
BRCD 161021P00004000 P 10/21/16 4.0 0.00 0.10
BRCD 161021P00005000 P 10/21/16 5.0 0.00 0.11
BRCD 161021P00006000 P 10/21/16 6.0 0.01 0.14
BRCD 161021P00007000 P 10/21/16 7.0 0.05 0.16
BRCD 161021P00008000 P 10/21/16 8.0 0.17 0.23
BRCD 161021P00009000 P 10/21/16 9.0 0.46 0.53
BRCD 161021P00010000 P 10/21/16 10.0 1.01 1.10
BRCD 161021P00011000 P 10/21/16 11.0 1.78 2.08
BRCD 161021P00012000 P 10/21/16 12.0 2.70 2.99
BRCD 161021P00013000 P 10/21/16 13.0 3.60 4.00
BRCD 161021P00014000 P 10/21/16 14.0 4.65 4.95
BRCD 161021P00015000 P 10/21/16 15.0 5.65 5.95
BRCD 161021P00016000 P 10/21/16 16.0 6.50 7.10
BRCD 161021P00017000 P 10/21/16 17.0 5.65 8.50
BRCD 161021P00018000 P 10/21/16 18.0 6.65 9.45
BRCD 161021P00019000 P 10/21/16 19.0 9.50 10.10
BRCD 170120C00001000 C 01/20/17 1.0 7.95 8.75
BRCD 170120C00002000 C 01/20/17 2.0 6.95 7.65
BRCD 170120C00003000 C 01/20/17 3.0 6.05 6.70
BRCD 170120C00004000 C 01/20/17 4.0 5.10 5.55
BRCD 170120C00005000 C 01/20/17 5.0 4.25 4.60
BRCD 170120C00006000 C 01/20/17 6.0 3.10 3.60
BRCD 170120C00007000 C 01/20/17 7.0 2.18 2.50
BRCD 170120C00008000 C 01/20/17 8.0 1.56 1.72
BRCD 170120C00009000 C 01/20/17 9.0 0.92 1.06
BRCD 170120C00010000 C 01/20/17 10.0 0.55 0.60
BRCD 170120C00011000 C 01/20/17 11.0 0.28 0.33
BRCD 170120C00012000 C 01/20/17 12.0 0.10 0.23
BRCD 170120C00013000 C 01/20/17 13.0 0.00 0.16
BRCD 170120C00014000 C 01/20/17 14.0 0.00 0.11
BRCD 170120C00015000 C 01/20/17 15.0 0.00 0.14
BRCD 170120C00016000 C 01/20/17 16.0 0.00 0.13
BRCD 170120C00017000 C 01/20/17 17.0 0.00 0.13
BRCD 170120C00018000 C 01/20/17 18.0 0.00 0.13
BRCD 170120C00020000 C 01/20/17 20.0 0.00 0.12
BRCD 170120P00001000 P 01/20/17 1.0 0.00 0.04
BRCD 170120P00002000 P 01/20/17 2.0 0.00 0.08
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.25
BRCD 170120P00004000 P 01/20/17 4.0 0.00 0.15
BRCD 170120P00005000 P 01/20/17 5.0 0.01 0.18
BRCD 170120P00006000 P 01/20/17 6.0 0.03 0.24
BRCD 170120P00007000 P 01/20/17 7.0 0.15 0.28
BRCD 170120P00008000 P 01/20/17 8.0 0.35 0.44
BRCD 170120P00009000 P 01/20/17 9.0 0.73 0.80
BRCD 170120P00010000 P 01/20/17 10.0 1.29 1.36
BRCD 170120P00011000 P 01/20/17 11.0 2.00 2.27
BRCD 170120P00012000 P 01/20/17 12.0 2.83 3.20
BRCD 170120P00013000 P 01/20/17 13.0 3.75 4.15
BRCD 170120P00014000 P 01/20/17 14.0 4.60 5.10
BRCD 170120P00015000 P 01/20/17 15.0 5.65 6.05
BRCD 170120P00016000 P 01/20/17 16.0 6.65 7.05
BRCD 170120P00017000 P 01/20/17 17.0 7.55 8.25
BRCD 170120P00018000 P 01/20/17 18.0 8.60 9.00
BRCD 170120P00020000 P 01/20/17 20.0 10.20 11.35

OPRA data is delayed 15 minutes.