Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Brocade Communications Systems Inc (BRCD)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 140419C00001000 C 04/19/14 1.0 7.05 10.30
BRCD 140419C00002000 C 04/19/14 2.0 6.05 9.30
BRCD 140419C00003000 C 04/19/14 3.0 6.60 6.95
BRCD 140419C00004000 C 04/19/14 4.0 5.60 5.75
BRCD 140419C00005000 C 04/19/14 5.0 4.50 4.75
BRCD 140419C00006000 C 04/19/14 6.0 3.60 3.75
BRCD 140419C00007000 C 04/19/14 7.0 2.62 2.73
BRCD 140419C00008000 C 04/19/14 8.0 1.62 1.73
BRCD 140419C00009000 C 04/19/14 9.0 0.65 0.73
BRCD 140419C00010000 C 04/19/14 10.0 0.00 0.01
BRCD 140419C00011000 C 04/19/14 11.0 0.00 0.03
BRCD 140419C00012000 C 04/19/14 12.0 0.00 0.01
BRCD 140419C00013000 C 04/19/14 13.0 0.00 0.02
BRCD 140419C00014000 C 04/19/14 14.0 0.00 0.02
BRCD 140419C00015000 C 04/19/14 15.0 0.00 0.02
BRCD 140419C00016000 C 04/19/14 16.0 0.00 0.02
BRCD 140419C00017000 C 04/19/14 17.0 0.00 0.02
BRCD 140419P00001000 P 04/19/14 1.0 0.00 0.01
BRCD 140419P00002000 P 04/19/14 2.0 0.00 0.01
BRCD 140419P00003000 P 04/19/14 3.0 0.00 0.01
BRCD 140419P00004000 P 04/19/14 4.0 0.00 0.01
BRCD 140419P00005000 P 04/19/14 5.0 0.00 0.01
BRCD 140419P00006000 P 04/19/14 6.0 0.00 0.01
BRCD 140419P00007000 P 04/19/14 7.0 0.00 0.01
BRCD 140419P00008000 P 04/19/14 8.0 0.00 0.04
BRCD 140419P00009000 P 04/19/14 9.0 0.00 0.04
BRCD 140419P00010000 P 04/19/14 10.0 0.29 0.36
BRCD 140419P00011000 P 04/19/14 11.0 1.27 1.37
BRCD 140419P00012000 P 04/19/14 12.0 2.14 2.50
BRCD 140419P00013000 P 04/19/14 13.0 3.10 3.40
BRCD 140419P00014000 P 04/19/14 14.0 3.90 4.60
BRCD 140419P00015000 P 04/19/14 15.0 3.65 6.95
BRCD 140419P00016000 P 04/19/14 16.0 4.70 7.95
BRCD 140419P00017000 P 04/19/14 17.0 5.70 8.95
BRCD 140517C00002000 C 05/17/14 2.0 6.05 9.35
BRCD 140517C00003000 C 05/17/14 3.0 6.45 6.95
BRCD 140517C00004000 C 05/17/14 4.0 5.45 5.95
BRCD 140517C00005000 C 05/17/14 5.0 4.50 4.90
BRCD 140517C00006000 C 05/17/14 6.0 3.50 3.90
BRCD 140517C00007000 C 05/17/14 7.0 2.65 2.78
BRCD 140517C00008000 C 05/17/14 8.0 1.64 1.88
BRCD 140517C00009000 C 05/17/14 9.0 0.82 0.87
BRCD 140517C00010000 C 05/17/14 10.0 0.25 0.27
BRCD 140517C00011000 C 05/17/14 11.0 0.05 0.10
BRCD 140517C00012000 C 05/17/14 12.0 0.00 0.07
BRCD 140517C00013000 C 05/17/14 13.0 0.00 0.15
BRCD 140517C00014000 C 05/17/14 14.0 0.00 0.15
BRCD 140517C00015000 C 05/17/14 15.0 0.00 0.15
BRCD 140517C00016000 C 05/17/14 16.0 0.00 0.15
BRCD 140517C00017000 C 05/17/14 17.0 0.00 0.15
BRCD 140517C00018000 C 05/17/14 18.0 0.00 0.13
BRCD 140517P00002000 P 05/17/14 2.0 0.00 0.01
BRCD 140517P00003000 P 05/17/14 3.0 0.00 0.02
BRCD 140517P00004000 P 05/17/14 4.0 0.00 0.02
BRCD 140517P00005000 P 05/17/14 5.0 0.00 0.13
BRCD 140517P00006000 P 05/17/14 6.0 0.00 0.15
BRCD 140517P00007000 P 05/17/14 7.0 0.00 0.17
BRCD 140517P00008000 P 05/17/14 8.0 0.01 0.15
BRCD 140517P00009000 P 05/17/14 9.0 0.14 0.17
BRCD 140517P00010000 P 05/17/14 10.0 0.56 0.58
BRCD 140517P00011000 P 05/17/14 11.0 1.33 1.44
BRCD 140517P00012000 P 05/17/14 12.0 2.29 2.39
BRCD 140517P00013000 P 05/17/14 13.0 3.15 3.50
BRCD 140517P00014000 P 05/17/14 14.0 4.15 4.40
BRCD 140517P00015000 P 05/17/14 15.0 5.00 5.60
BRCD 140517P00016000 P 05/17/14 16.0 4.65 7.95
BRCD 140517P00017000 P 05/17/14 17.0 5.60 8.90
BRCD 140517P00018000 P 05/17/14 18.0 6.65 9.95
BRCD 140719C00001000 C 07/19/14 1.0 8.45 8.95
BRCD 140719C00002000 C 07/19/14 2.0 7.45 7.90
BRCD 140719C00003000 C 07/19/14 3.0 6.50 6.85
BRCD 140719C00004000 C 07/19/14 4.0 5.50 5.90
BRCD 140719C00005000 C 07/19/14 5.0 4.55 4.90
BRCD 140719C00006000 C 07/19/14 6.0 3.65 3.85
BRCD 140719C00007000 C 07/19/14 7.0 2.71 2.86
BRCD 140719C00008000 C 07/19/14 8.0 1.78 1.93
BRCD 140719C00009000 C 07/19/14 9.0 1.00 1.06
BRCD 140719C00010000 C 07/19/14 10.0 0.47 0.49
BRCD 140719C00011000 C 07/19/14 11.0 0.19 0.22
BRCD 140719C00012000 C 07/19/14 12.0 0.08 0.12
BRCD 140719C00013000 C 07/19/14 13.0 0.01 0.09
BRCD 140719C00014000 C 07/19/14 14.0 0.00 0.18
BRCD 140719C00015000 C 07/19/14 15.0 0.00 0.17
BRCD 140719C00016000 C 07/19/14 16.0 0.00 0.19
BRCD 140719C00017000 C 07/19/14 17.0 0.00 0.18
BRCD 140719P00001000 P 07/19/14 1.0 0.00 0.02
BRCD 140719P00002000 P 07/19/14 2.0 0.00 0.02
BRCD 140719P00003000 P 07/19/14 3.0 0.00 0.08
BRCD 140719P00004000 P 07/19/14 4.0 0.00 0.17
BRCD 140719P00005000 P 07/19/14 5.0 0.00 0.17
BRCD 140719P00006000 P 07/19/14 6.0 0.00 0.20
BRCD 140719P00007000 P 07/19/14 7.0 0.02 0.23
BRCD 140719P00008000 P 07/19/14 8.0 0.12 0.15
BRCD 140719P00009000 P 07/19/14 9.0 0.32 0.35
BRCD 140719P00010000 P 07/19/14 10.0 0.77 0.80
BRCD 140719P00011000 P 07/19/14 11.0 1.44 1.58
BRCD 140719P00012000 P 07/19/14 12.0 2.25 2.58
BRCD 140719P00013000 P 07/19/14 13.0 3.20 3.55
BRCD 140719P00014000 P 07/19/14 14.0 4.20 4.50
BRCD 140719P00015000 P 07/19/14 15.0 5.15 5.55
BRCD 140719P00016000 P 07/19/14 16.0 6.15 6.55
BRCD 140719P00017000 P 07/19/14 17.0 7.10 7.55
BRCD 141018C00002000 C 10/18/14 2.0 6.55 8.75
BRCD 141018C00003000 C 10/18/14 3.0 6.45 6.95
BRCD 141018C00004000 C 10/18/14 4.0 5.50 6.00
BRCD 141018C00005000 C 10/18/14 5.0 4.55 4.95
BRCD 141018C00006000 C 10/18/14 6.0 3.65 3.95
BRCD 141018C00007000 C 10/18/14 7.0 2.70 2.98
BRCD 141018C00008000 C 10/18/14 8.0 1.92 2.05
BRCD 141018C00009000 C 10/18/14 9.0 1.22 1.31
BRCD 141018C00010000 C 10/18/14 10.0 0.72 0.75
BRCD 141018C00011000 C 10/18/14 11.0 0.39 0.44
BRCD 141018C00012000 C 10/18/14 12.0 0.21 0.26
BRCD 141018C00013000 C 10/18/14 13.0 0.10 0.19
BRCD 141018C00014000 C 10/18/14 14.0 0.00 0.25
BRCD 141018C00015000 C 10/18/14 15.0 0.00 0.25
BRCD 141018C00016000 C 10/18/14 16.0 0.00 0.25
BRCD 141018C00017000 C 10/18/14 17.0 0.00 0.25
BRCD 141018C00018000 C 10/18/14 18.0 0.00 0.25
BRCD 141018C00019000 C 10/18/14 19.0 0.00 0.25
BRCD 141018P00002000 P 10/18/14 2.0 0.00 0.12
BRCD 141018P00003000 P 10/18/14 3.0 0.00 0.25
BRCD 141018P00004000 P 10/18/14 4.0 0.00 0.25
BRCD 141018P00005000 P 10/18/14 5.0 0.00 0.25
BRCD 141018P00006000 P 10/18/14 6.0 0.00 0.25
BRCD 141018P00007000 P 10/18/14 7.0 0.13 0.22
BRCD 141018P00008000 P 10/18/14 8.0 0.29 0.36
BRCD 141018P00009000 P 10/18/14 9.0 0.55 0.61
BRCD 141018P00010000 P 10/18/14 10.0 1.01 1.06
BRCD 141018P00011000 P 10/18/14 11.0 1.65 1.76
BRCD 141018P00012000 P 10/18/14 12.0 2.42 2.69
BRCD 141018P00013000 P 10/18/14 13.0 3.25 3.60
BRCD 141018P00014000 P 10/18/14 14.0 4.20 4.55
BRCD 141018P00015000 P 10/18/14 15.0 5.15 5.60
BRCD 141018P00016000 P 10/18/14 16.0 6.10 6.60
BRCD 141018P00017000 P 10/18/14 17.0 7.10 7.60
BRCD 141018P00018000 P 10/18/14 18.0 8.05 8.60
BRCD 141018P00019000 P 10/18/14 19.0 9.05 9.60
BRCD 150117C00001000 C 01/17/15 1.0 8.25 9.20
BRCD 150117C00002000 C 01/17/15 2.0 7.30 8.20
BRCD 150117C00003000 C 01/17/15 3.0 6.25 7.20
BRCD 150117C00004000 C 01/17/15 4.0 5.25 6.25
BRCD 150117C00005000 C 01/17/15 5.0 4.60 5.00
BRCD 150117C00007000 C 01/17/15 7.0 2.80 3.15
BRCD 150117C00010000 C 01/17/15 10.0 0.95 1.00
BRCD 150117C00012000 C 01/17/15 12.0 0.33 0.40
BRCD 150117C00015000 C 01/17/15 15.0 0.04 0.10
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.13
BRCD 150117P00001000 P 01/17/15 1.0 0.00 0.04
BRCD 150117P00002000 P 01/17/15 2.0 0.00 0.11
BRCD 150117P00003000 P 01/17/15 3.0 0.01 0.12
BRCD 150117P00004000 P 01/17/15 4.0 0.02 0.14
BRCD 150117P00005000 P 01/17/15 5.0 0.04 0.16
BRCD 150117P00007000 P 01/17/15 7.0 0.20 0.30
BRCD 150117P00010000 P 01/17/15 10.0 1.24 1.29
BRCD 150117P00012000 P 01/17/15 12.0 2.52 2.81
BRCD 150117P00015000 P 01/17/15 15.0 5.25 5.55
BRCD 150117P00017000 P 01/17/15 17.0 6.85 7.85
BRCD 160115C00003000 C 01/15/16 3.0 6.50 7.25
BRCD 160115C00004000 C 01/15/16 4.0 5.55 6.30
BRCD 160115C00005000 C 01/15/16 5.0 4.55 5.75
BRCD 160115C00007000 C 01/15/16 7.0 3.05 3.75
BRCD 160115C00010000 C 01/15/16 10.0 1.42 1.70
BRCD 160115C00012000 C 01/15/16 12.0 0.75 1.14
BRCD 160115C00015000 C 01/15/16 15.0 0.24 0.60
BRCD 160115C00017000 C 01/15/16 17.0 0.09 0.39
BRCD 160115P00003000 P 01/15/16 3.0 0.05 0.21
BRCD 160115P00004000 P 01/15/16 4.0 0.09 0.27
BRCD 160115P00005000 P 01/15/16 5.0 0.17 0.35
BRCD 160115P00007000 P 01/15/16 7.0 0.48 0.73
BRCD 160115P00010000 P 01/15/16 10.0 1.68 2.06
BRCD 160115P00012000 P 01/15/16 12.0 2.87 3.35
BRCD 160115P00015000 P 01/15/16 15.0 5.35 5.90
BRCD 160115P00017000 P 01/15/16 17.0 7.05 7.95

OPRA data is delayed 15 minutes.