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 (2016-12-30)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 170421C00001000 C 04/21/17 1.0 10.55 12.50
BRCD 170421C00002000 C 04/21/17 2.0 8.30 13.00
BRCD 170421C00003000 C 04/21/17 3.0 7.10 11.95
BRCD 170421C00004000 C 04/21/17 4.0 6.10 10.95
BRCD 170421C00005000 C 04/21/17 5.0 5.10 9.95
BRCD 170421C00006000 C 04/21/17 6.0 5.40 7.65
BRCD 170421C00007000 C 04/21/17 7.0 3.10 7.95
BRCD 170421C00008000 C 04/21/17 8.0 2.11 6.95
BRCD 170421C00009000 C 04/21/17 9.0 1.16 5.95
BRCD 170421C00010000 C 04/21/17 10.0 1.59 5.00
BRCD 170421C00011000 C 04/21/17 11.0 0.66 1.80
BRCD 170421C00012000 C 04/21/17 12.0 0.37 0.62
BRCD 170421C00013000 C 04/21/17 13.0 0.00 0.05
BRCD 170421C00014000 C 04/21/17 14.0 0.00 0.05
BRCD 170421C00015000 C 04/21/17 15.0 0.00 0.05
BRCD 170421C00016000 C 04/21/17 16.0 0.00 0.01
BRCD 170421C00017000 C 04/21/17 17.0 0.00 4.90
BRCD 170421C00018000 C 04/21/17 18.0 0.00 4.90
BRCD 170421C00019000 C 04/21/17 19.0 0.00 4.90
BRCD 170421P00001000 P 04/21/17 1.0 0.00 3.05
BRCD 170421P00002000 P 04/21/17 2.0 0.00 4.90
BRCD 170421P00003000 P 04/21/17 3.0 0.00 4.85
BRCD 170421P00004000 P 04/21/17 4.0 0.00 0.01
BRCD 170421P00005000 P 04/21/17 5.0 0.00 0.01
BRCD 170421P00006000 P 04/21/17 6.0 0.00 0.01
BRCD 170421P00007000 P 04/21/17 7.0 0.00 0.01
BRCD 170421P00008000 P 04/21/17 8.0 0.00 0.01
BRCD 170421P00009000 P 04/21/17 9.0 0.00 0.02
BRCD 170421P00010000 P 04/21/17 10.0 0.01 0.02
BRCD 170421P00011000 P 04/21/17 11.0 0.00 0.15
BRCD 170421P00012000 P 04/21/17 12.0 0.00 0.05
BRCD 170421P00013000 P 04/21/17 13.0 0.00 4.95
BRCD 170421P00014000 P 04/21/17 14.0 0.11 3.25
BRCD 170421P00015000 P 04/21/17 15.0 0.25 5.00
BRCD 170421P00016000 P 04/21/17 16.0 1.10 5.40
BRCD 170421P00017000 P 04/21/17 17.0 2.20 6.80
BRCD 170421P00018000 P 04/21/17 18.0 3.05 7.75
BRCD 170421P00019000 P 04/21/17 19.0 5.35 7.50
BRCD 170519C00004000 C 05/19/17 4.0 7.60 9.40
BRCD 170519C00005000 C 05/19/17 5.0 6.65 8.40
BRCD 170519C00006000 C 05/19/17 6.0 5.65 7.40
BRCD 170519C00007000 C 05/19/17 7.0 4.65 6.40
BRCD 170519C00008000 C 05/19/17 8.0 3.65 5.40
BRCD 170519C00009000 C 05/19/17 9.0 2.59 4.45
BRCD 170519C00010000 C 05/19/17 10.0 1.40 3.65
BRCD 170519C00011000 C 05/19/17 11.0 1.12 1.98
BRCD 170519C00012000 C 05/19/17 12.0 0.24 0.91
BRCD 170519C00013000 C 05/19/17 13.0 0.00 0.10
BRCD 170519C00014000 C 05/19/17 14.0 0.00 0.10
BRCD 170519C00015000 C 05/19/17 15.0 0.00 4.90
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 4.90
BRCD 170519C00020000 C 05/19/17 20.0 0.00 4.90
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 0.02
BRCD 170519P00008000 P 05/19/17 8.0 0.00 0.03
BRCD 170519P00009000 P 05/19/17 9.0 0.00 0.04
BRCD 170519P00010000 P 05/19/17 10.0 0.00 1.65
BRCD 170519P00011000 P 05/19/17 11.0 0.00 0.50
BRCD 170519P00012000 P 05/19/17 12.0 0.00 0.50
BRCD 170519P00013000 P 05/19/17 13.0 0.24 0.75
BRCD 170519P00014000 P 05/19/17 14.0 1.24 1.75
BRCD 170519P00015000 P 05/19/17 15.0 2.24 2.75
BRCD 170519P00016000 P 05/19/17 16.0 3.25 3.70
BRCD 170519P00017000 P 05/19/17 17.0 4.25 4.70
BRCD 170519P00018000 P 05/19/17 18.0 5.25 5.70
BRCD 170519P00019000 P 05/19/17 19.0 6.25 6.70
BRCD 170519P00020000 P 05/19/17 20.0 7.25 7.70
BRCD 170616C00005000 C 06/16/17 5.0 6.60 8.45
BRCD 170616C00006000 C 06/16/17 6.0 5.60 7.45
BRCD 170616C00007000 C 06/16/17 7.0 4.60 6.45
BRCD 170616C00008000 C 06/16/17 8.0 3.60 5.45
BRCD 170616C00009000 C 06/16/17 9.0 2.48 4.55
BRCD 170616C00010000 C 06/16/17 10.0 2.10 4.25
BRCD 170616C00011000 C 06/16/17 11.0 1.11 2.06
BRCD 170616C00012000 C 06/16/17 12.0 0.25 0.65
BRCD 170616C00013000 C 06/16/17 13.0 0.00 0.10
BRCD 170616C00014000 C 06/16/17 14.0 0.00 5.00
BRCD 170616C00015000 C 06/16/17 15.0 0.00 5.00
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 5.00
BRCD 170616C00020000 C 06/16/17 20.0 0.00 5.00
BRCD 170616P00005000 P 06/16/17 5.0 0.00 0.01
BRCD 170616P00006000 P 06/16/17 6.0 0.00 0.02
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 0.05
BRCD 170616P00010000 P 06/16/17 10.0 0.00 0.04
BRCD 170616P00011000 P 06/16/17 11.0 0.00 0.50
BRCD 170616P00012000 P 06/16/17 12.0 0.00 0.30
BRCD 170616P00013000 P 06/16/17 13.0 0.00 1.67
BRCD 170616P00014000 P 06/16/17 14.0 1.24 1.75
BRCD 170616P00015000 P 06/16/17 15.0 2.24 2.75
BRCD 170616P00016000 P 06/16/17 16.0 3.25 3.70
BRCD 170616P00017000 P 06/16/17 17.0 4.25 4.70
BRCD 170616P00018000 P 06/16/17 18.0 5.25 5.70
BRCD 170616P00019000 P 06/16/17 19.0 6.25 6.70
BRCD 170616P00020000 P 06/16/17 20.0 7.25 7.70
BRCD 170721C00003000 C 07/21/17 3.0 8.85 10.20
BRCD 170721C00004000 C 07/21/17 4.0 7.70 9.30
BRCD 170721C00005000 C 07/21/17 5.0 6.70 8.30
BRCD 170721C00006000 C 07/21/17 6.0 5.70 7.30
BRCD 170721C00007000 C 07/21/17 7.0 4.70 6.35
BRCD 170721C00008000 C 07/21/17 8.0 3.70 5.35
BRCD 170721C00009000 C 07/21/17 9.0 2.39 4.65
BRCD 170721C00010000 C 07/21/17 10.0 2.10 2.98
BRCD 170721C00011000 C 07/21/17 11.0 1.13 2.08
BRCD 170721C00012000 C 07/21/17 12.0 0.26 0.75
BRCD 170721C00013000 C 07/21/17 13.0 0.00 0.10
BRCD 170721C00014000 C 07/21/17 14.0 0.00 5.00
BRCD 170721C00015000 C 07/21/17 15.0 0.00 4.90
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 4.90
BRCD 170721C00020000 C 07/21/17 20.0 0.00 4.90
BRCD 170721C00021000 C 07/21/17 21.0 0.00 4.90
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 0.06
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 0.35
BRCD 170721P00013000 P 07/21/17 13.0 0.00 0.76
BRCD 170721P00014000 P 07/21/17 14.0 1.24 1.75
BRCD 170721P00015000 P 07/21/17 15.0 2.24 2.75
BRCD 170721P00016000 P 07/21/17 16.0 3.25 3.70
BRCD 170721P00017000 P 07/21/17 17.0 4.25 4.70
BRCD 170721P00018000 P 07/21/17 18.0 5.25 5.70
BRCD 170721P00019000 P 07/21/17 19.0 6.25 6.70
BRCD 170721P00020000 P 07/21/17 20.0 7.25 7.70
BRCD 170721P00021000 P 07/21/17 21.0 8.25 8.70
BRCD 170915C00005000 C 09/15/17 5.0 6.80 8.20
BRCD 170915C00006000 C 09/15/17 6.0 5.80 7.20
BRCD 170915C00007000 C 09/15/17 7.0 4.80 6.25
BRCD 170915C00008000 C 09/15/17 8.0 3.60 5.45
BRCD 170915C00009000 C 09/15/17 9.0 1.73 5.30
BRCD 170915C00010000 C 09/15/17 10.0 1.99 3.20
BRCD 170915C00011000 C 09/15/17 11.0 1.52 2.20
BRCD 170915C00012000 C 09/15/17 12.0 0.65 1.15
BRCD 170915C00013000 C 09/15/17 13.0 0.00 0.03
BRCD 170915C00014000 C 09/15/17 14.0 0.00 3.10
BRCD 170915C00015000 C 09/15/17 15.0 0.00 3.25
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 3.15
BRCD 170915C00020000 C 09/15/17 20.0 0.00 3.25
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 0.06
BRCD 170915P00010000 P 09/15/17 10.0 0.00 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 0.28 0.83
BRCD 170915P00014000 P 09/15/17 14.0 1.24 1.75
BRCD 170915P00015000 P 09/15/17 15.0 2.24 2.75
BRCD 170915P00016000 P 09/15/17 16.0 3.25 3.70
BRCD 170915P00017000 P 09/15/17 17.0 4.25 4.70
BRCD 170915P00018000 P 09/15/17 18.0 5.25 5.70
BRCD 170915P00019000 P 09/15/17 19.0 6.25 6.70
BRCD 170915P00020000 P 09/15/17 20.0 7.25 7.70
BRCD 171020C00003000 C 10/20/17 3.0 8.85 10.15
BRCD 171020C00004000 C 10/20/17 4.0 7.85 9.15
BRCD 171020C00005000 C 10/20/17 5.0 6.85 8.20
BRCD 171020C00006000 C 10/20/17 6.0 5.85 7.20
BRCD 171020C00007000 C 10/20/17 7.0 4.85 6.20
BRCD 171020C00008000 C 10/20/17 8.0 3.40 5.65
BRCD 171020C00009000 C 10/20/17 9.0 3.05 4.05
BRCD 171020C00010000 C 10/20/17 10.0 1.93 3.30
BRCD 171020C00011000 C 10/20/17 11.0 1.37 2.25
BRCD 171020C00012000 C 10/20/17 12.0 0.28 1.19
BRCD 171020C00013000 C 10/20/17 13.0 0.00 0.05
BRCD 171020C00014000 C 10/20/17 14.0 0.00 4.95
BRCD 171020C00015000 C 10/20/17 15.0 0.00 5.00
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 3.05
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 0.08
BRCD 171020P00010000 P 10/20/17 10.0 0.00 0.50
BRCD 171020P00011000 P 10/20/17 11.0 0.00 0.80
BRCD 171020P00012000 P 10/20/17 12.0 0.00 0.20
BRCD 171020P00013000 P 10/20/17 13.0 0.29 0.85
BRCD 171020P00014000 P 10/20/17 14.0 1.24 1.75
BRCD 171020P00015000 P 10/20/17 15.0 2.24 2.75
BRCD 171020P00016000 P 10/20/17 16.0 3.25 3.70
BRCD 171020P00017000 P 10/20/17 17.0 4.25 4.70
BRCD 171020P00018000 P 10/20/17 18.0 5.25 5.70
BRCD 171020P00019000 P 10/20/17 19.0 6.25 6.70
BRCD 171020P00020000 P 10/20/17 20.0 7.25 7.70
BRCD 171020P00021000 P 10/20/17 21.0 8.25 8.70
BRCD 180119C00003000 C 01/19/18 3.0 8.80 10.20
BRCD 180119C00004000 C 01/19/18 4.0 7.80 9.25
BRCD 180119C00005000 C 01/19/18 5.0 6.80 8.25
BRCD 180119C00007000 C 01/19/18 7.0 4.00 6.55
BRCD 180119C00010000 C 01/19/18 10.0 2.62 2.80
BRCD 180119C00012000 C 01/19/18 12.0 0.25 0.77
BRCD 180119C00015000 C 01/19/18 15.0 0.00 0.01
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 180119P00010000 P 01/19/18 10.0 0.00 0.50
BRCD 180119P00012000 P 01/19/18 12.0 0.00 0.25
BRCD 180119P00015000 P 01/19/18 15.0 2.19 2.80
BRCD 190118C00003000 C 01/18/19 3.0 8.80 10.20
BRCD 190118C00004000 C 01/18/19 4.0 7.80 9.25
BRCD 190118C00005000 C 01/18/19 5.0 6.55 8.45
BRCD 190118C00007000 C 01/18/19 7.0 5.00 6.15
BRCD 190118C00010000 C 01/18/19 10.0 2.62 2.80
BRCD 190118C00012000 C 01/18/19 12.0 0.70 1.40
BRCD 190118C00015000 C 01/18/19 15.0 0.00 0.95
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 0.04 0.50
BRCD 190118P00012000 P 01/18/19 12.0 0.15 0.63
BRCD 190118P00015000 P 01/18/19 15.0 2.12 2.87

OPRA data is delayed 15 minutes.