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 (2017-09-29)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 171117C00004000 C 11/17/17 4.0 7.65 8.05
BRCD 171117C00005000 C 11/17/17 5.0 6.30 7.40
BRCD 171117C00006000 C 11/17/17 6.0 5.10 6.60
BRCD 171117C00007000 C 11/17/17 7.0 4.25 5.45
BRCD 171117C00008000 C 11/17/17 8.0 3.30 4.50
BRCD 171117C00009000 C 11/17/17 9.0 2.38 3.55
BRCD 171117C00010000 C 11/17/17 10.0 1.63 2.38
BRCD 171117C00011000 C 11/17/17 11.0 0.85 1.53
BRCD 171117C00012000 C 11/17/17 12.0 0.44 0.46
BRCD 171117C00013000 C 11/17/17 13.0 0.00 0.02
BRCD 171117C00014000 C 11/17/17 14.0 0.00 0.75
BRCD 171117C00015000 C 11/17/17 15.0 0.00 0.75
BRCD 171117C00016000 C 11/17/17 16.0 0.00 0.75
BRCD 171117C00017000 C 11/17/17 17.0 0.00 0.75
BRCD 171117C00018000 C 11/17/17 18.0 0.00 0.75
BRCD 171117C00019000 C 11/17/17 19.0 0.00 0.75
BRCD 171117C00020000 C 11/17/17 20.0 0.00 0.75
BRCD 171117P00004000 P 11/17/17 4.0 0.00 0.15
BRCD 171117P00005000 P 11/17/17 5.0 0.00 0.75
BRCD 171117P00006000 P 11/17/17 6.0 0.00 0.75
BRCD 171117P00007000 P 11/17/17 7.0 0.00 0.75
BRCD 171117P00008000 P 11/17/17 8.0 0.00 0.75
BRCD 171117P00009000 P 11/17/17 9.0 0.00 0.75
BRCD 171117P00010000 P 11/17/17 10.0 0.01 0.15
BRCD 171117P00011000 P 11/17/17 11.0 0.30 0.35
BRCD 171117P00012000 P 11/17/17 12.0 0.19 0.94
BRCD 171117P00013000 P 11/17/17 13.0 0.79 1.19
BRCD 171117P00014000 P 11/17/17 14.0 1.96 2.36
BRCD 171117P00015000 P 11/17/17 15.0 2.97 3.35
BRCD 171117P00016000 P 11/17/17 16.0 4.00 4.35
BRCD 171117P00017000 P 11/17/17 17.0 5.00 5.35
BRCD 171117P00018000 P 11/17/17 18.0 6.00 6.35
BRCD 171117P00019000 P 11/17/17 19.0 7.00 7.35
BRCD 171117P00020000 P 11/17/17 20.0 8.00 8.30
BRCD 180119C00003000 C 01/19/18 3.0 8.55 9.15
BRCD 180119C00004000 C 01/19/18 4.0 7.10 8.60
BRCD 180119C00005000 C 01/19/18 5.0 6.20 7.70
BRCD 180119C00006000 C 01/19/18 6.0 5.30 6.55
BRCD 180119C00007000 C 01/19/18 7.0 4.45 5.60
BRCD 180119C00008000 C 01/19/18 8.0 3.50 4.65
BRCD 180119C00009000 C 01/19/18 9.0 2.65 3.20
BRCD 180119C00010000 C 01/19/18 10.0 2.23 2.30
BRCD 180119C00011000 C 01/19/18 11.0 1.30 1.69
BRCD 180119C00012000 C 01/19/18 12.0 0.55 0.57
BRCD 180119C00013000 C 01/19/18 13.0 0.00 0.03
BRCD 180119C00014000 C 01/19/18 14.0 0.00 0.02
BRCD 180119C00015000 C 01/19/18 15.0 0.00 0.15
BRCD 180119C00016000 C 01/19/18 16.0 0.00 0.75
BRCD 180119C00017000 C 01/19/18 17.0 0.00 0.75
BRCD 180119C00018000 C 01/19/18 18.0 0.00 0.75
BRCD 180119C00019000 C 01/19/18 19.0 0.00 0.75
BRCD 180119C00020000 C 01/19/18 20.0 0.00 0.75
BRCD 180119C00021000 C 01/19/18 21.0 0.00 0.75
BRCD 180119P00003000 P 01/19/18 3.0 0.00 0.75
BRCD 180119P00004000 P 01/19/18 4.0 0.00 0.75
BRCD 180119P00005000 P 01/19/18 5.0 0.00 0.75
BRCD 180119P00006000 P 01/19/18 6.0 0.00 0.75
BRCD 180119P00007000 P 01/19/18 7.0 0.00 0.75
BRCD 180119P00008000 P 01/19/18 8.0 0.00 0.75
BRCD 180119P00009000 P 01/19/18 9.0 0.00 0.67
BRCD 180119P00010000 P 01/19/18 10.0 0.32 0.34
BRCD 180119P00011000 P 01/19/18 11.0 0.20 0.66
BRCD 180119P00012000 P 01/19/18 12.0 0.34 0.75
BRCD 180119P00013000 P 01/19/18 13.0 0.80 1.55
BRCD 180119P00014000 P 01/19/18 14.0 1.77 2.52
BRCD 180119P00015000 P 01/19/18 15.0 2.93 3.40
BRCD 180119P00016000 P 01/19/18 16.0 3.95 4.35
BRCD 180119P00017000 P 01/19/18 17.0 4.95 5.35
BRCD 180119P00018000 P 01/19/18 18.0 5.95 6.35
BRCD 180119P00019000 P 01/19/18 19.0 6.95 7.35
BRCD 180119P00020000 P 01/19/18 20.0 7.95 8.35
BRCD 180119P00021000 P 01/19/18 21.0 8.95 9.35
BRCD 180420C00004000 C 04/20/18 4.0 7.10 8.60
BRCD 180420C00005000 C 04/20/18 5.0 6.20 7.70
BRCD 180420C00006000 C 04/20/18 6.0 5.20 6.70
BRCD 180420C00007000 C 04/20/18 7.0 4.45 5.50
BRCD 180420C00008000 C 04/20/18 8.0 3.55 4.60
BRCD 180420C00009000 C 04/20/18 9.0 2.68 3.65
BRCD 180420C00010000 C 04/20/18 10.0 1.90 2.40
BRCD 180420C00011000 C 04/20/18 11.0 1.09 1.72
BRCD 180420C00012000 C 04/20/18 12.0 0.53 0.92
BRCD 180420C00013000 C 04/20/18 13.0 0.03 0.04
BRCD 180420C00014000 C 04/20/18 14.0 0.00 0.02
BRCD 180420C00015000 C 04/20/18 15.0 0.00 0.75
BRCD 180420C00016000 C 04/20/18 16.0 0.00 0.75
BRCD 180420C00017000 C 04/20/18 17.0 0.00 0.75
BRCD 180420C00018000 C 04/20/18 18.0 0.00 0.75
BRCD 180420C00019000 C 04/20/18 19.0 0.00 0.75
BRCD 180420C00020000 C 04/20/18 20.0 0.00 0.75
BRCD 180420P00004000 P 04/20/18 4.0 0.00 0.75
BRCD 180420P00005000 P 04/20/18 5.0 0.00 0.75
BRCD 180420P00006000 P 04/20/18 6.0 0.00 0.75
BRCD 180420P00007000 P 04/20/18 7.0 0.00 0.40
BRCD 180420P00008000 P 04/20/18 8.0 0.00 0.47
BRCD 180420P00009000 P 04/20/18 9.0 0.00 0.63
BRCD 180420P00010000 P 04/20/18 10.0 0.09 0.66
BRCD 180420P00011000 P 04/20/18 11.0 0.02 0.77
BRCD 180420P00012000 P 04/20/18 12.0 0.24 0.99
BRCD 180420P00013000 P 04/20/18 13.0 0.78 1.53
BRCD 180420P00014000 P 04/20/18 14.0 1.77 2.52
BRCD 180420P00015000 P 04/20/18 15.0 2.91 3.40
BRCD 180420P00016000 P 04/20/18 16.0 3.95 4.35
BRCD 180420P00017000 P 04/20/18 17.0 4.95 5.35
BRCD 180420P00018000 P 04/20/18 18.0 5.95 6.35
BRCD 180420P00019000 P 04/20/18 19.0 6.95 7.35
BRCD 180420P00020000 P 04/20/18 20.0 7.95 8.35
BRCD 190118C00003000 C 01/18/19 3.0 8.35 9.30
BRCD 190118C00004000 C 01/18/19 4.0 6.40 9.30
BRCD 190118C00005000 C 01/18/19 5.0 5.40 8.40
BRCD 190118C00007000 C 01/18/19 7.0 4.55 5.60
BRCD 190118C00010000 C 01/18/19 10.0 2.39 2.60
BRCD 190118C00012000 C 01/18/19 12.0 0.55 0.70
BRCD 190118C00015000 C 01/18/19 15.0 0.00 0.10
BRCD 190118P00003000 P 01/18/19 3.0 0.00 1.50
BRCD 190118P00004000 P 01/18/19 4.0 0.00 1.44
BRCD 190118P00005000 P 01/18/19 5.0 0.00 0.82
BRCD 190118P00007000 P 01/18/19 7.0 0.00 0.45
BRCD 190118P00010000 P 01/18/19 10.0 0.22 0.75
BRCD 190118P00012000 P 01/18/19 12.0 0.44 0.85
BRCD 190118P00015000 P 01/18/19 15.0 2.85 3.40

OPRA data is delayed 15 minutes.