$39.37 0.00 (0.00%) Broadcom Corporation - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 39.37
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 39.37
Open: 39.71
Bid: 39.36
Ask: 39.37
Options:

Call Options: BRCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BRCM1424J25 12.20 0.00 12.80 196.0 16.00 196.0 0.0 0
26.00 BRCM1424J26 11.80 0.00 11.80 196.0 15.00 196.0 0.0 0
26.00 BRCM1431J26 11.95 0.00 11.80 510.0 15.25 658.0 0.0 0
27.00 BRCM1424J27 10.90 0.00 10.95 28.0 14.00 28.0 0.0 0
27.00 BRCM1431J27 10.90 0.00 11.20 862.0 13.85 862.0 0.0 0
28.00 BRCM1424J28 9.75 0.00 10.05 196.0 13.05 196.0 0.0 0
28.00 BRCM1431J28 9.90 0.00 11.00 918.0 12.40 720.0 0.0 0
28.50 BRCM1424J28.5 9.25 0.00 9.55 42.0 12.55 79.0 0.0 0
29.00 BRCM1424J29 8.40 0.00 8.80 196.0 12.00 196.0 0.0 0
29.00 BRCM1431J29 10.30 0.00 9.90 862.0 11.60 862.0 0.0 0
29.50 BRCM1424J29.5 8.40 0.00 8.55 42.0 11.50 79.0 0.0 0
30.00 BRCM1424J30 6.30 -1.60 9.00 141.0 9.65 108.0 20.0 20
30.00 BRCM1431J30 8.10 0.00 8.75 862.0 10.40 862.0 0.0 0
30.50 BRCM1424J30.5 7.50 0.00 8.45 291.0 9.15 108.0 0.0 0
31.00 BRCM1424J31 8.35 0.00 8.10 262.0 8.65 130.0 0.0 0
31.00 BRCM1431J31 7.15 0.00 8.25 409.0 9.15 819.0 0.0 0
31.50 BRCM1424J31.5 7.40 0.00 7.50 284.0 8.05 28.0 0.0 0
31.50 BRCM1431J31.5 7.25 0.00 7.75 424.0 8.60 862.0 0.0 0
32.00 BRCM1424J32 3.85 -3.40 7.25 448.0 7.55 823.0 9.0 110
32.00 BRCM1431J32 6.70 0.00 7.25 256.0 8.15 862.0 0.0 0
32.50 BRCM1424J32.5 6.80 0.00 6.70 102.0 7.05 102.0 0.0 0
32.50 BRCM1431J32.5 6.25 0.00 6.75 453.0 7.65 913.0 0.0 0
33.00 BRCM1424J33 2.82 -3.48 6.25 845.0 6.55 337.0 31.0 101
33.00 BRCM1431J33 3.45 -2.85 6.25 451.0 7.15 882.0 31.0 164
33.50 BRCM1424J33.5 3.10 -1.85 5.40 127.0 6.10 1081.0 26.0 26
33.50 BRCM1431J33.5 4.85 0.00 5.70 813.0 6.25 1241.0 0.0 0
34.00 BRCM1424J34 5.95 0.00 5.00 122.0 5.60 1075.0 10.0 18
34.00 BRCM1431J34 6.40 0.00 5.20 776.0 5.95 1284.0 1.0 85
34.50 BRCM1424J34.5 1.65 -3.15 4.70 867.0 5.15 1579.0 27.0 256
34.50 BRCM1431J34.5 2.06 -2.74 4.75 223.0 5.55 1227.0 20.0 20
35.00 BRCM1424J35 4.45 -0.05 4.20 530.0 4.65 1915.0 5.0 288
35.00 BRCM1431J35 1.75 -2.55 4.25 697.0 4.95 1006.0 14.0 58
35.50 BRCM1424J35.5 4.10 -0.30 3.75 88.0 4.05 1062.0 5.0 21
35.50 BRCM1431J35.5 1.81 -1.94 3.70 693.0 4.45 1008.0 1.0 81
36.00 BRCM1424J36 3.35 -0.08 3.20 1723.0 3.45 233.0 2.0 333
36.00 BRCM1431J36 3.45 0.00 3.20 708.0 4.00 941.0 66.0 233
36.50 BRCM1424J36.5 3.05 0.00 2.71 1492.0 3.05 1432.0 64.0 140
36.50 BRCM1431J36.5 3.40 0.00 2.76 530.0 3.35 1101.0 2.0 176
37.00 BRCM1424J37 2.43 -0.02 2.20 1661.0 2.55 1356.0 35.0 485
37.00 BRCM1431J37 2.85 0.00 2.29 673.0 2.63 502.0 31.0 125
37.50 BRCM1424J37.5 1.75 -0.36 1.72 1654.0 2.11 1380.0 7.0 255
37.50 BRCM1431J37.5 2.56 0.00 1.90 1534.0 2.20 1219.0 20.0 136
38.00 BRCM1424J38 1.41 -0.30 1.23 1868.0 1.55 208.0 7.0 620
38.00 BRCM1431J38 1.48 -0.77 1.49 1428.0 1.62 94.0 25.0 305
38.50 BRCM1424J38.5 1.01 -0.12 0.76 1867.0 1.12 1880.0 5.0 309
38.50 BRCM1431J38.5 1.46 0.00 1.15 69.0 1.22 99.0 40.0 175
39.00 BRCM1424J39 0.44 -0.26 0.44 25.0 0.52 156.0 45.0 311
39.00 BRCM1431J39 0.28 -0.63 0.77 1917.0 0.94 566.0 2.0 22
39.50 BRCM1424J39.5 0.20 -0.17 0.14 365.0 0.18 68.0 446.0 596
39.50 BRCM1431J39.5 0.66 -0.33 0.53 452.0 0.65 400.0 35.0 102
40.00 BRCM1424J40 0.04 -0.11 0.03 207.0 0.08 236.0 126.0 916
40.00 BRCM1431J40 0.38 -0.12 0.34 124.0 0.40 291.0 51.0 116
40.50 BRCM1424J40.5 0.03 -0.09 0.01 37.0 0.02 24.0 64.0 153
40.50 BRCM1431J40.5 0.27 -0.03 0.20 42.0 0.24 98.0 60.0 188
41.00 BRCM1424J41 0.03 0.00 0.01 289.0 0.05 884.0 10.0 59
41.00 BRCM1431J41 0.16 -0.02 0.11 1659.0 0.16 152.0 44.0 452
41.50 BRCM1424J41.5 0.01 0.00 0.01 80.0 0.01 3.0 1.0 348
41.50 BRCM1431J41.5 0.09 -0.16 0.06 1576.0 0.14 429.0 22.0 231
42.00 BRCM1424J42 0.27 0.00 0.01 45.0 0.05 950.0 10.0 183
42.00 BRCM1431J42 0.05 -0.04 0.03 1019.0 0.08 763.0 9.0 7
42.50 BRCM1424J42.5 0.12 0.02 0.01 10.0 0.05 320.0 16.0 46
42.50 BRCM1431J42.5 0.24 0.21 0.01 901.0 0.06 661.0 2.0 2
43.00 BRCM1424J43 0.05 -0.05 0.01 1.0 0.05 897.0 30.0 108
43.00 BRCM1431J43 0.18 0.17 0.01 10.0 0.09 982.0 10.0 11
43.50 BRCM1424J43.5 0.35 0.26 0.01 300.0 0.05 349.0 1.0 1
43.50 BRCM1431J43.5 0.08 -0.08 0.08 1.0 0.05 227.0 195.0 198
44.00 BRCM1424J44 0.22 0.13 0.01 1.0 0.05 332.0 1.0 1
44.00 BRCM1431J44 0.14 0.00 0.01 40.0 0.08 861.0 0.0 0
44.50 BRCM1424J44.5 0.28 0.19 0.01 1.0 0.05 321.0 1.0 1
44.50 BRCM1431J44.5 0.14 0.00 0.01 10.0 0.05 182.0 0.0 0
45.00 BRCM1424J45 0.22 0.13 0.01 64.0 0.05 332.0 1.0 1
45.00 BRCM1431J45 0.13 0.00 0.01 1.0 0.05 181.0 0.0 0
45.50 BRCM1424J45.5 0.19 0.10 0.01 10.0 0.05 349.0 1.0 1
45.50 BRCM1431J45.5 0.13 0.00 0.01 1.0 0.05 205.0 0.0 0
46.00 BRCM1424J46 0.09 0.00 0.01 10.0 0.05 396.0 0.0 0
46.00 BRCM1431J46 0.13 0.00 0.01 10.0 0.05 266.0 0.0 0
46.50 BRCM1424J46.5 0.09 0.00 0.01 2.0 0.05 365.0 0.0 0
46.50 BRCM1431J46.5 0.13 0.00 0.01 38.0 0.05 315.0 0.0 0
47.00 BRCM1424J47 0.01 0.00 0.01 10.0 0.05 381.0 0.0 0
47.00 BRCM1431J47 0.13 0.00 0.01 2.0 0.05 346.0 0.0 0
47.50 BRCM1424J47.5 0.01 0.00 0.01 10.0 0.10 1148.0 0.0 0
47.50 BRCM1431J47.5 0.13 0.00 0.01 445.0 0.14 1263.0 0.0 0
48.00 BRCM1424J48 0.01 0.00 0.01 84.0 0.10 1151.0 0.0 0
48.00 BRCM1431J48 0.13 0.00 0.01 2.0 0.14 1266.0 0.0 0
48.50 BRCM1424J48.5 0.04 0.03 0.01 10.0 0.10 1148.0 1.0 1
48.50 BRCM1431J48.5 0.13 0.00 0.01 202.0 0.14 1266.0 0.0 0

Put Options: BRCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BRCM1424V25 0.01 0.00 0.01 355.0 0.10 1148.0 0.0 0
26.00 BRCM1424V26 0.01 0.00 0.01 409.0 0.10 1148.0 0.0 0
26.00 BRCM1431V26 0.12 0.00 0.01 107.0 0.14 1290.0 0.0 0
27.00 BRCM1424V27 0.02 0.01 0.01 63.0 0.10 1148.0 60.0 60
27.00 BRCM1431V27 0.13 0.00 0.01 313.0 0.14 1277.0 0.0 0
28.00 BRCM1424V28 0.01 0.00 0.01 106.0 0.10 1151.0 0.0 0
28.00 BRCM1431V28 0.13 0.00 0.01 359.0 0.14 1269.0 0.0 0
28.50 BRCM1424V28.5 0.01 0.00 0.01 188.0 0.10 1148.0 0.0 0
29.00 BRCM1424V29 0.01 0.00 0.02 177.0 0.10 1148.0 0.0 0
29.00 BRCM1431V29 0.14 0.00 0.01 69.0 0.14 1255.0 0.0 0
29.50 BRCM1424V29.5 0.01 0.00 0.02 196.0 0.10 1151.0 0.0 0
30.00 BRCM1424V30 0.01 0.00 0.03 213.0 0.09 451.0 0.0 0
30.00 BRCM1431V30 0.15 0.00 0.01 80.0 0.09 466.0 0.0 0
30.50 BRCM1424V30.5 0.01 0.00 0.01 66.0 0.10 1148.0 0.0 0
31.00 BRCM1424V31 0.08 0.07 0.01 244.0 0.10 1151.0 3.0 3
31.00 BRCM1431V31 0.04 0.00 0.01 261.0 0.14 1241.0 0.0 0
31.50 BRCM1424V31.5 0.12 0.11 0.02 10.0 0.09 384.0 1.0 1
31.50 BRCM1431V31.5 0.33 0.17 0.02 114.0 0.09 348.0 62.0 61
32.00 BRCM1424V32 0.01 0.00 0.01 43.0 0.10 1148.0 3.0 41
32.00 BRCM1431V32 0.24 0.08 0.03 151.0 0.16 1298.0 5.0 20
32.50 BRCM1424V32.5 0.01 0.00 0.01 40.0 0.10 1151.0 1.0 1
32.50 BRCM1431V32.5 0.16 0.00 0.04 42.0 0.16 1292.0 0.0 0
33.00 BRCM1424V33 0.10 0.08 0.02 132.0 0.10 1148.0 127.0 158
33.00 BRCM1431V33 0.05 0.00 0.07 22.0 0.14 1244.0 0.0 0
33.50 BRCM1424V33.5 0.01 0.00 0.01 5.0 0.02 1.0 30.0 52
33.50 BRCM1431V33.5 0.16 0.00 0.08 49.0 0.16 1287.0 0.0 13
34.00 BRCM1424V34 0.02 0.01 0.01 8.0 0.01 10.0 5.0 530
34.00 BRCM1431V34 0.40 0.23 0.11 82.0 0.17 1527.0 60.0 60
34.50 BRCM1424V34.5 0.02 0.00 0.02 3.0 0.10 1148.0 7.0 899
34.50 BRCM1431V34.5 0.90 0.73 0.15 65.0 0.18 1753.0 23.0 120
35.00 BRCM1424V35 0.01 0.00 0.01 12.0 0.01 9.0 1.0 714
35.00 BRCM1431V35 0.36 0.24 0.21 20.0 0.13 1545.0 45.0 36
35.50 BRCM1424V35.5 0.02 0.00 0.26 7.0 0.08 460.0 13.0 1,289
35.50 BRCM1431V35.5 0.44 0.43 0.01 192.0 0.15 1750.0 36.0 42
36.00 BRCM1424V36 0.03 0.00 0.01 10.0 0.05 372.0 197.0 453
36.00 BRCM1431V36 0.46 0.36 0.43 4.0 0.11 1062.0 48.0 49
36.50 BRCM1424V36.5 0.01 -0.02 0.01 3.0 0.01 37.0 3.0 142
36.50 BRCM1431V36.5 0.09 0.00 0.01 1235.0 0.16 1227.0 1.0 272
37.00 BRCM1424V37 0.06 0.00 0.01 44.0 0.10 902.0 229.0 309
37.00 BRCM1431V37 0.09 0.01 0.06 615.0 0.13 932.0 143.0 134
37.50 BRCM1424V37.5 0.04 0.00 0.01 200.0 0.07 965.0 20.0 194
37.50 BRCM1431V37.5 2.58 2.55 0.04 2101.0 0.26 1401.0 1.0 102
38.00 BRCM1424V38 0.04 0.00 0.03 43.0 0.04 87.0 50.0 176
38.00 BRCM1431V38 0.23 0.00 0.19 81.0 0.23 88.0 43.0 103
38.50 BRCM1424V38.5 0.06 -0.04 0.03 60.0 0.09 380.0 27.0 200
38.50 BRCM1431V38.5 0.29 -0.03 0.24 2536.0 0.36 498.0 18.0 43
39.00 BRCM1424V39 0.10 -0.15 0.09 593.0 0.15 536.0 70.0 444
39.00 BRCM1431V39 0.44 -0.06 0.40 1157.0 0.54 1525.0 118.0 55
39.50 BRCM1424V39.5 0.21 -0.21 0.28 60.0 0.35 245.0 55.0 448
39.50 BRCM1431V39.5 0.71 0.00 0.61 2202.0 0.76 297.0 0.0 0
40.00 BRCM1424V40 0.57 -0.09 0.49 2051.0 0.83 1999.0 25.0 202
40.00 BRCM1431V40 0.78 -0.19 0.94 642.0 1.07 1099.0 105.0 220
40.50 BRCM1424V40.5 1.05 0.35 0.93 1487.0 1.30 1510.0 20.0 46
40.50 BRCM1431V40.5 1.15 -0.01 1.23 1796.0 1.41 186.0 40.0 225
41.00 BRCM1424V41 3.10 1.98 1.05 1260.0 1.84 862.0 14.0 17
41.00 BRCM1431V41 1.39 0.00 1.52 1851.0 1.94 1289.0 0.0 0
41.50 BRCM1424V41.5 3.55 2.28 1.49 1359.0 2.33 840.0 45.0 46
41.50 BRCM1431V41.5 3.10 1.62 1.68 1561.0 2.49 1408.0 10.0 61
42.00 BRCM1424V42 2.30 0.00 2.01 108.0 2.84 102.0 6.0 71
42.00 BRCM1431V42 3.15 1.37 2.07 1213.0 2.96 967.0 39.0 38
42.50 BRCM1424V42.5 1.97 0.00 2.46 369.0 3.50 311.0 0.0 0
42.50 BRCM1431V42.5 2.21 0.26 2.54 706.0 3.35 265.0 30.0 30
43.00 BRCM1424V43 2.45 0.00 3.00 244.0 3.95 240.0 0.0 0
43.00 BRCM1431V43 5.00 2.61 2.99 1066.0 3.85 669.0 84.0 58
43.50 BRCM1424V43.5 2.78 0.00 3.45 250.0 4.50 364.0 0.0 0
43.50 BRCM1431V43.5 5.45 2.59 3.50 1100.0 4.35 756.0 21.0 64
44.00 BRCM1424V44 3.25 0.00 3.95 388.0 5.00 353.0 0.0 0
44.00 BRCM1431V44 3.30 0.00 3.95 1346.0 4.85 1148.0 0.0 0
44.50 BRCM1424V44.5 4.10 0.40 4.40 264.0 5.45 259.0 56.0 56
44.50 BRCM1431V44.5 6.20 2.40 4.45 1394.0 5.40 1162.0 44.0 44
45.00 BRCM1424V45 4.60 0.00 4.95 259.0 5.95 259.0 0.0 0
45.00 BRCM1431V45 4.00 0.00 4.95 402.0 6.00 224.0 0.0 0
45.50 BRCM1424V45.5 6.80 2.60 5.35 345.0 6.45 259.0 103.0 39
45.50 BRCM1431V45.5 4.25 0.00 5.40 396.0 6.45 141.0 0.0 0
46.00 BRCM1424V46 7.30 2.70 5.80 377.0 6.95 294.0 107.0 11
46.00 BRCM1431V46 5.30 0.00 5.90 224.0 7.00 267.0 0.0 0
46.50 BRCM1424V46.5 5.35 0.00 6.35 322.0 7.45 167.0 0.0 0
46.50 BRCM1431V46.5 5.75 0.00 6.40 223.0 7.50 270.0 0.0 0
47.00 BRCM1424V47 5.80 0.00 6.85 303.0 8.00 152.0 0.0 0
47.00 BRCM1431V47 8.30 2.00 6.85 202.0 8.00 253.0 102.0 70
47.50 BRCM1424V47.5 6.10 0.00 7.25 315.0 8.50 243.0 0.0 0
47.50 BRCM1431V47.5 6.75 0.00 7.35 102.0 8.50 103.0 0.0 0
48.00 BRCM1424V48 6.20 0.00 7.75 313.0 9.00 263.0 0.0 0
48.00 BRCM1431V48 7.10 0.00 7.85 28.0 9.00 183.0 0.0 0
48.50 BRCM1424V48.5 6.65 0.00 8.25 321.0 9.50 265.0 0.0 0
48.50 BRCM1431V48.5 7.25 0.00 8.30 196.0 9.50 196.0 0.0 0