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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 160916C00001000 C 09/16/16 1.0 7.95 8.45
BRCD 160916C00002000 C 09/16/16 2.0 5.50 7.75
BRCD 160916C00003000 C 09/16/16 3.0 4.60 6.45
BRCD 160916C00004000 C 09/16/16 4.0 3.55 5.45
BRCD 160916C00005000 C 09/16/16 5.0 2.66 4.45
BRCD 160916C00006000 C 09/16/16 6.0 2.49 3.45
BRCD 160916C00007000 C 09/16/16 7.0 1.76 2.44
BRCD 160916C00008000 C 09/16/16 8.0 1.13 1.42
BRCD 160916C00009000 C 09/16/16 9.0 0.33 0.42
BRCD 160916C00010000 C 09/16/16 10.0 0.04 0.07
BRCD 160916C00011000 C 09/16/16 11.0 0.00 0.02
BRCD 160916C00012000 C 09/16/16 12.0 0.00 0.01
BRCD 160916C00013000 C 09/16/16 13.0 0.00 0.05
BRCD 160916C00014000 C 09/16/16 14.0 0.00 0.16
BRCD 160916C00015000 C 09/16/16 15.0 0.00 0.10
BRCD 160916C00016000 C 09/16/16 16.0 0.00 0.18
BRCD 160916C00017000 C 09/16/16 17.0 0.00 0.16
BRCD 160916C00018000 C 09/16/16 18.0 0.00 0.13
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 0.04
BRCD 160916P00005000 P 09/16/16 5.0 0.00 0.26
BRCD 160916P00006000 P 09/16/16 6.0 0.00 1.00
BRCD 160916P00007000 P 09/16/16 7.0 0.00 0.05
BRCD 160916P00008000 P 09/16/16 8.0 0.00 0.10
BRCD 160916P00009000 P 09/16/16 9.0 0.15 0.21
BRCD 160916P00010000 P 09/16/16 10.0 0.82 0.95
BRCD 160916P00011000 P 09/16/16 11.0 1.30 2.00
BRCD 160916P00012000 P 09/16/16 12.0 1.68 2.95
BRCD 160916P00013000 P 09/16/16 13.0 2.12 4.00
BRCD 160916P00014000 P 09/16/16 14.0 3.35 5.00
BRCD 160916P00015000 P 09/16/16 15.0 4.30 6.05
BRCD 160916P00016000 P 09/16/16 16.0 5.30 7.30
BRCD 160916P00017000 P 09/16/16 17.0 6.00 8.30
BRCD 160916P00018000 P 09/16/16 18.0 7.65 9.05
BRCD 161021C00001000 C 10/21/16 1.0 7.70 8.40
BRCD 161021C00002000 C 10/21/16 2.0 6.20 7.60
BRCD 161021C00003000 C 10/21/16 3.0 5.90 6.55
BRCD 161021C00004000 C 10/21/16 4.0 3.65 5.40
BRCD 161021C00005000 C 10/21/16 5.0 3.90 4.40
BRCD 161021C00006000 C 10/21/16 6.0 2.62 3.40
BRCD 161021C00007000 C 10/21/16 7.0 1.74 2.48
BRCD 161021C00008000 C 10/21/16 8.0 1.26 1.40
BRCD 161021C00009000 C 10/21/16 9.0 0.53 0.62
BRCD 161021C00010000 C 10/21/16 10.0 0.15 0.18
BRCD 161021C00011000 C 10/21/16 11.0 0.02 0.06
BRCD 161021C00012000 C 10/21/16 12.0 0.00 0.13
BRCD 161021C00013000 C 10/21/16 13.0 0.00 0.17
BRCD 161021C00014000 C 10/21/16 14.0 0.00 0.15
BRCD 161021C00015000 C 10/21/16 15.0 0.00 0.13
BRCD 161021C00016000 C 10/21/16 16.0 0.00 0.12
BRCD 161021C00017000 C 10/21/16 17.0 0.00 0.12
BRCD 161021C00018000 C 10/21/16 18.0 0.00 0.11
BRCD 161021C00019000 C 10/21/16 19.0 0.00 0.11
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 0.02
BRCD 161021P00004000 P 10/21/16 4.0 0.00 0.04
BRCD 161021P00005000 P 10/21/16 5.0 0.00 0.04
BRCD 161021P00006000 P 10/21/16 6.0 0.00 0.24
BRCD 161021P00007000 P 10/21/16 7.0 0.00 0.11
BRCD 161021P00008000 P 10/21/16 8.0 0.09 0.14
BRCD 161021P00009000 P 10/21/16 9.0 0.34 0.41
BRCD 161021P00010000 P 10/21/16 10.0 0.91 1.03
BRCD 161021P00011000 P 10/21/16 11.0 1.76 2.13
BRCD 161021P00012000 P 10/21/16 12.0 1.77 3.25
BRCD 161021P00013000 P 10/21/16 13.0 2.72 4.25
BRCD 161021P00014000 P 10/21/16 14.0 3.70 5.50
BRCD 161021P00015000 P 10/21/16 15.0 4.70 6.60
BRCD 161021P00016000 P 10/21/16 16.0 5.60 7.50
BRCD 161021P00017000 P 10/21/16 17.0 5.35 8.65
BRCD 161021P00018000 P 10/21/16 18.0 6.40 9.50
BRCD 161021P00019000 P 10/21/16 19.0 8.70 10.15
BRCD 170120C00001000 C 01/20/17 1.0 7.90 8.50
BRCD 170120C00002000 C 01/20/17 2.0 6.65 7.45
BRCD 170120C00003000 C 01/20/17 3.0 3.80 6.80
BRCD 170120C00004000 C 01/20/17 4.0 4.85 5.50
BRCD 170120C00005000 C 01/20/17 5.0 3.90 4.45
BRCD 170120C00006000 C 01/20/17 6.0 2.86 3.45
BRCD 170120C00007000 C 01/20/17 7.0 2.20 2.44
BRCD 170120C00008000 C 01/20/17 8.0 1.33 1.57
BRCD 170120C00009000 C 01/20/17 9.0 0.83 0.91
BRCD 170120C00010000 C 01/20/17 10.0 0.42 0.48
BRCD 170120C00011000 C 01/20/17 11.0 0.17 0.24
BRCD 170120C00012000 C 01/20/17 12.0 0.00 0.35
BRCD 170120C00013000 C 01/20/17 13.0 0.00 0.43
BRCD 170120C00014000 C 01/20/17 14.0 0.00 0.34
BRCD 170120C00015000 C 01/20/17 15.0 0.00 0.24
BRCD 170120C00016000 C 01/20/17 16.0 0.00 0.21
BRCD 170120C00017000 C 01/20/17 17.0 0.00 0.07
BRCD 170120C00018000 C 01/20/17 18.0 0.00 0.16
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 0.06
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.12
BRCD 170120P00004000 P 01/20/17 4.0 0.00 0.19
BRCD 170120P00005000 P 01/20/17 5.0 0.00 0.20
BRCD 170120P00006000 P 01/20/17 6.0 0.00 0.25
BRCD 170120P00007000 P 01/20/17 7.0 0.00 0.30
BRCD 170120P00008000 P 01/20/17 8.0 0.31 0.35
BRCD 170120P00009000 P 01/20/17 9.0 0.66 0.70
BRCD 170120P00010000 P 01/20/17 10.0 1.20 1.51
BRCD 170120P00011000 P 01/20/17 11.0 1.63 2.63
BRCD 170120P00012000 P 01/20/17 12.0 2.30 3.25
BRCD 170120P00013000 P 01/20/17 13.0 2.75 4.45
BRCD 170120P00014000 P 01/20/17 14.0 3.60 6.00
BRCD 170120P00015000 P 01/20/17 15.0 4.60 6.60
BRCD 170120P00016000 P 01/20/17 16.0 5.60 7.60
BRCD 170120P00017000 P 01/20/17 17.0 6.65 8.60
BRCD 170120P00018000 P 01/20/17 18.0 6.40 9.55
BRCD 170120P00020000 P 01/20/17 20.0 9.65 11.25
BRCD 170421C00001000 C 04/21/17 1.0 7.55 9.30
BRCD 170421C00002000 C 04/21/17 2.0 6.65 9.60
BRCD 170421C00003000 C 04/21/17 3.0 3.95 6.80
BRCD 170421C00004000 C 04/21/17 4.0 4.85 5.80
BRCD 170421C00005000 C 04/21/17 5.0 3.85 4.70
BRCD 170421C00006000 C 04/21/17 6.0 3.00 3.65
BRCD 170421C00007000 C 04/21/17 7.0 2.22 2.68
BRCD 170421C00008000 C 04/21/17 8.0 1.20 1.77
BRCD 170421C00009000 C 04/21/17 9.0 1.02 1.21
BRCD 170421C00010000 C 04/21/17 10.0 0.59 1.13
BRCD 170421C00011000 C 04/21/17 11.0 0.30 0.80
BRCD 170421C00012000 C 04/21/17 12.0 0.22 0.62
BRCD 170421C00013000 C 04/21/17 13.0 0.00 0.50
BRCD 170421C00014000 C 04/21/17 14.0 0.00 0.19
BRCD 170421C00015000 C 04/21/17 15.0 0.00 0.48
BRCD 170421C00016000 C 04/21/17 16.0 0.00 0.38
BRCD 170421C00017000 C 04/21/17 17.0 0.00 0.24
BRCD 170421C00018000 C 04/21/17 18.0 0.00 0.10
BRCD 170421C00019000 C 04/21/17 19.0 0.00 0.09
BRCD 170421P00001000 P 04/21/17 1.0 0.00 0.04
BRCD 170421P00002000 P 04/21/17 2.0 0.00 0.19
BRCD 170421P00003000 P 04/21/17 3.0 0.00 0.28
BRCD 170421P00004000 P 04/21/17 4.0 0.00 0.30
BRCD 170421P00005000 P 04/21/17 5.0 0.00 0.35
BRCD 170421P00006000 P 04/21/17 6.0 0.00 0.50
BRCD 170421P00007000 P 04/21/17 7.0 0.01 0.30
BRCD 170421P00008000 P 04/21/17 8.0 0.31 0.65
BRCD 170421P00009000 P 04/21/17 9.0 0.69 1.04
BRCD 170421P00010000 P 04/21/17 10.0 1.30 1.66
BRCD 170421P00011000 P 04/21/17 11.0 1.61 2.57
BRCD 170421P00012000 P 04/21/17 12.0 2.31 3.50
BRCD 170421P00013000 P 04/21/17 13.0 3.20 4.80
BRCD 170421P00014000 P 04/21/17 14.0 3.75 5.55
BRCD 170421P00015000 P 04/21/17 15.0 4.80 7.30
BRCD 170421P00016000 P 04/21/17 16.0 5.50 8.75
BRCD 170421P00017000 P 04/21/17 17.0 6.55 9.90
BRCD 170421P00018000 P 04/21/17 18.0 7.55 10.45
BRCD 170421P00019000 P 04/21/17 19.0 8.55 10.25

OPRA data is delayed 15 minutes.