$36.30 +0.53 (1.48%) Broadcom Corporation - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 36.30
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.53 (1.48%)
Prev Close: 35.77
Open: 35.75
Bid: 36.29
Ask: 36.30
Options:

Call Options: BRCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BRCM1424J25 10.70 0.00 9.75 42.0 11.65 147.0 0.0 0
26.00 BRCM1424J26 9.60 0.00 8.90 11.0 11.05 70.0 0.0 0
26.00 BRCM1431J26 0.00 0.00 9.35 178.0 11.15 361.0 0.0 0
27.00 BRCM1424J27 8.85 0.00 8.35 402.0 9.40 144.0 0.0 0
27.00 BRCM1431J27 0.00 0.00 8.40 390.0 9.50 73.0 0.0 0
28.00 BRCM1424J28 7.85 0.00 7.35 407.0 8.45 125.0 0.0 0
28.00 BRCM1431J28 0.00 0.00 7.35 388.0 8.55 69.0 0.0 0
28.50 BRCM1424J28.5 7.30 0.00 6.95 401.0 7.95 111.0 0.0 0
29.00 BRCM1424J29 6.80 0.00 6.40 662.0 7.45 265.0 0.0 0
29.00 BRCM1431J29 6.80 0.00 6.50 688.0 7.45 186.0 0.0 0
29.50 BRCM1424J29.5 6.35 0.00 5.85 449.0 6.95 127.0 0.0 0
30.00 BRCM1424J30 6.30 0.45 5.50 662.0 6.45 351.0 20.0 20
30.00 BRCM1431J30 5.90 0.00 5.40 795.0 6.45 417.0 0.0 0
30.50 BRCM1424J30.5 5.35 0.00 5.00 375.0 5.95 79.0 0.0 0
31.00 BRCM1424J31 4.85 0.00 4.40 696.0 5.45 131.0 0.0 0
31.00 BRCM1431J31 4.90 0.00 4.60 755.0 5.50 218.0 0.0 0
31.50 BRCM1424J31.5 4.35 0.00 4.05 470.0 5.00 130.0 0.0 0
31.50 BRCM1431J31.5 4.40 0.00 4.10 308.0 5.00 70.0 0.0 0
32.00 BRCM1424J32 3.85 0.05 3.60 1463.0 4.50 1090.0 9.0 110
32.00 BRCM1431J32 3.95 0.00 3.65 756.0 4.55 418.0 0.0 0
32.50 BRCM1424J32.5 3.50 0.00 3.15 558.0 4.05 201.0 0.0 0
32.50 BRCM1431J32.5 3.35 0.00 3.20 599.0 4.10 161.0 0.0 0
33.00 BRCM1424J33 2.82 -0.23 2.86 1354.0 3.55 889.0 31.0 101
33.00 BRCM1431J33 3.45 0.00 3.15 1406.0 3.60 1078.0 31.0 164
33.50 BRCM1424J33.5 3.10 0.46 2.59 1313.0 3.10 948.0 26.0 26
33.50 BRCM1431J33.5 2.68 0.00 2.92 588.0 3.20 792.0 0.0 0
34.00 BRCM1424J34 2.64 0.00 2.35 1200.0 2.58 228.0 1.0 13
34.00 BRCM1431J34 2.97 0.64 2.57 130.0 2.74 1147.0 121.0 84
34.50 BRCM1424J34.5 1.65 -0.15 2.06 70.0 2.16 94.0 27.0 256
34.50 BRCM1431J34.5 2.06 0.16 2.16 112.0 2.24 49.0 20.0 20
35.00 BRCM1424J35 1.75 0.07 1.68 10.0 1.77 30.0 21.0 273
35.00 BRCM1431J35 1.75 0.07 1.79 67.0 1.87 15.0 14.0 44
35.50 BRCM1424J35.5 1.36 0.18 1.31 230.0 1.43 10.0 14.0 35
35.50 BRCM1431J35.5 1.58 0.33 1.44 166.0 1.53 162.0 36.0 53
36.00 BRCM1424J36 1.10 0.11 1.03 30.0 1.10 138.0 202.0 49
36.00 BRCM1431J36 1.14 0.00 1.14 137.0 1.22 143.0 10.0 241
36.50 BRCM1424J36.5 0.80 0.05 0.76 10.0 0.82 37.0 21.0 124
36.50 BRCM1431J36.5 1.02 0.22 0.89 128.0 0.96 146.0 52.0 80
37.00 BRCM1424J37 0.59 -0.01 0.57 30.0 0.62 51.0 31.0 219
37.00 BRCM1431J37 0.68 0.04 0.69 138.0 0.76 94.0 3.0 0
37.50 BRCM1424J37.5 0.43 0.03 0.40 35.0 0.45 104.0 1.0 54
37.50 BRCM1431J37.5 0.55 0.06 0.52 70.0 0.58 43.0 27.0 0
38.00 BRCM1424J38 0.29 -0.19 0.30 10.0 0.32 30.0 44.0 209
38.00 BRCM1431J38 0.59 0.00 0.38 76.0 0.45 411.0 10.0 140
38.50 BRCM1424J38.5 0.20 -0.07 0.12 1002.0 0.28 807.0 6.0 92
38.50 BRCM1431J38.5 0.37 0.09 0.27 248.0 0.34 371.0 46.0 86
39.00 BRCM1424J39 0.14 -0.07 0.08 772.0 0.18 430.0 55.0 143
39.00 BRCM1431J39 0.30 0.09 0.15 1333.0 0.32 964.0 10.0 20
39.50 BRCM1424J39.5 0.07 0.00 0.03 773.0 0.28 1600.0 0.0 0
39.50 BRCM1431J39.5 0.40 0.25 0.11 636.0 0.31 1114.0 25.0 94
40.00 BRCM1424J40 0.13 0.07 0.03 456.0 0.20 1128.0 11.0 91
40.00 BRCM1431J40 0.25 0.18 0.10 269.0 0.24 855.0 1.0 53
40.50 BRCM1424J40.5 0.20 0.18 0.01 480.0 0.18 1056.0 1.0 53
40.50 BRCM1431J40.5 1.46 1.40 0.05 437.0 0.24 686.0 52.0 51
41.00 BRCM1424J41 0.08 0.00 0.01 418.0 0.13 653.0 1.0 49
41.00 BRCM1431J41 0.40 0.35 0.03 502.0 0.18 710.0 10.0 79
41.50 BRCM1424J41.5 0.15 0.00 0.01 403.0 0.14 926.0 7.0 201
41.50 BRCM1431J41.5 0.93 0.89 0.02 400.0 0.16 628.0 40.0 221
42.00 BRCM1424J42 0.17 0.16 0.01 262.0 0.18 922.0 184.0 173
42.00 BRCM1431J42 0.75 0.74 0.01 419.0 0.15 632.0 6.0 7
42.50 BRCM1424J42.5 0.12 -0.01 0.01 10.0 0.13 884.0 16.0 46
42.50 BRCM1431J42.5 0.24 0.23 0.01 519.0 0.14 608.0 2.0 2
43.00 BRCM1424J43 0.05 -0.08 0.01 1.0 0.13 887.0 30.0 108
43.00 BRCM1431J43 0.18 0.17 0.01 513.0 0.17 1081.0 10.0 11
43.50 BRCM1424J43.5 0.35 0.23 0.01 300.0 0.12 834.0 1.0 1
43.50 BRCM1431J43.5 0.08 -0.04 0.08 1.0 0.12 852.0 195.0 210
44.00 BRCM1424J44 0.22 0.11 0.01 1.0 0.11 826.0 1.0 1
44.00 BRCM1431J44 0.12 0.00 0.01 40.0 0.12 816.0 0.0 0
44.50 BRCM1424J44.5 0.28 0.17 0.01 1.0 0.11 675.0 1.0 1
44.50 BRCM1431J44.5 0.12 0.00 0.01 10.0 0.12 819.0 0.0 0
45.00 BRCM1424J45 0.22 0.11 0.01 64.0 0.11 675.0 1.0 1
45.00 BRCM1431J45 0.11 0.00 0.01 1.0 0.11 801.0 0.0 0
45.50 BRCM1424J45.5 0.19 0.08 0.01 10.0 0.14 675.0 1.0 1
45.50 BRCM1431J45.5 0.11 0.00 0.01 1.0 0.14 850.0 0.0 0
46.00 BRCM1424J46 0.11 0.00 0.01 10.0 0.14 673.0 0.0 0
46.00 BRCM1431J46 0.11 0.00 0.01 10.0 0.14 631.0 0.0 0
46.50 BRCM1424J46.5 0.11 0.00 0.01 2.0 0.14 675.0 0.0 0
46.50 BRCM1431J46.5 0.11 0.00 0.01 38.0 0.14 632.0 0.0 0
47.00 BRCM1424J47 0.11 0.00 0.01 10.0 0.14 673.0 0.0 0
47.00 BRCM1431J47 0.11 0.00 0.01 2.0 0.14 623.0 0.0 0
47.50 BRCM1424J47.5 0.11 0.00 0.01 10.0 0.14 673.0 0.0 0
47.50 BRCM1431J47.5 0.10 0.00 0.01 445.0 0.14 640.0 0.0 0
48.00 BRCM1424J48 0.11 0.00 0.01 84.0 0.14 673.0 0.0 0
48.00 BRCM1431J48 0.10 0.00 0.01 2.0 0.14 700.0 0.0 0
48.50 BRCM1424J48.5 0.04 -0.07 0.01 10.0 0.14 676.0 1.0 1
48.50 BRCM1431J48.5 0.10 0.00 0.01 202.0 0.14 701.0 0.0 0

Put Options: BRCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BRCM1424V25 0.15 0.00 0.01 355.0 0.16 522.0 0.0 0
26.00 BRCM1424V26 0.15 0.00 0.01 409.0 0.15 522.0 0.0 0
26.00 BRCM1431V26 0.00 0.00 0.01 107.0 0.22 739.0 0.0 0
27.00 BRCM1424V27 0.02 0.01 0.01 63.0 0.15 709.0 60.0 0
27.00 BRCM1431V27 0.00 0.00 0.01 313.0 0.16 444.0 0.0 0
28.00 BRCM1424V28 0.02 0.00 0.01 106.0 0.15 669.0 0.0 0
28.00 BRCM1431V28 0.00 0.00 0.01 359.0 0.23 675.0 0.0 0
28.50 BRCM1424V28.5 0.02 0.00 0.01 188.0 0.16 601.0 0.0 0
29.00 BRCM1424V29 0.03 0.00 0.02 177.0 0.16 541.0 0.0 0
29.00 BRCM1431V29 0.05 0.00 0.04 197.0 0.18 993.0 0.0 0
29.50 BRCM1424V29.5 0.03 0.00 0.02 196.0 0.17 595.0 0.0 0
30.00 BRCM1424V30 0.04 0.00 0.03 213.0 0.17 568.0 0.0 0
30.00 BRCM1431V30 0.08 0.00 0.02 63.0 0.20 1178.0 0.0 0
30.50 BRCM1424V30.5 0.06 0.00 0.04 35.0 0.17 648.0 0.0 0
31.00 BRCM1424V31 0.08 0.00 0.04 57.0 0.12 473.0 3.0 0
31.00 BRCM1431V31 0.11 0.00 0.08 67.0 0.25 1392.0 0.0 0
31.50 BRCM1424V31.5 0.12 0.02 0.07 49.0 0.14 407.0 1.0 0
31.50 BRCM1431V31.5 0.33 0.19 0.09 153.0 0.20 770.0 62.0 61
32.00 BRCM1424V32 0.11 -0.01 0.07 183.0 0.18 1081.0 10.0 21
32.00 BRCM1431V32 0.24 0.00 0.11 194.0 0.22 863.0 5.0 20
32.50 BRCM1424V32.5 0.15 0.00 0.10 166.0 0.26 1052.0 0.0 0
32.50 BRCM1431V32.5 0.19 0.00 0.14 66.0 0.20 406.0 0.0 0
33.00 BRCM1424V33 0.14 -0.03 0.13 122.0 0.18 258.0 31.0 20
33.00 BRCM1431V33 0.23 0.00 0.19 10.0 0.30 787.0 0.0 0
33.50 BRCM1424V33.5 0.27 -0.01 0.17 275.0 0.27 1491.0 1.0 30
33.50 BRCM1431V33.5 0.35 0.00 0.23 190.0 0.37 805.0 0.0 13
34.00 BRCM1424V34 0.30 -0.10 0.21 212.0 0.28 723.0 15.0 348
34.00 BRCM1431V34 0.40 -0.03 0.31 75.0 0.36 162.0 60.0 0
34.50 BRCM1424V34.5 0.52 0.00 0.30 130.0 0.35 31.0 44.0 109
34.50 BRCM1431V34.5 0.90 0.29 0.40 254.0 0.47 363.0 23.0 120
35.00 BRCM1424V35 0.45 -0.27 0.39 30.0 0.45 30.0 88.0 51
35.00 BRCM1431V35 0.80 0.10 0.51 178.0 0.58 73.0 2.0 16
35.50 BRCM1424V35.5 0.69 -0.19 0.55 40.0 0.60 30.0 40.0 71
35.50 BRCM1431V35.5 0.75 -0.18 0.68 131.0 0.74 108.0 3.0 8
36.00 BRCM1424V36 0.80 -0.20 0.74 1.0 0.80 42.0 58.0 253
36.00 BRCM1431V36 1.16 0.00 0.87 140.0 0.94 40.0 1.0 6
36.50 BRCM1424V36.5 1.11 -0.21 1.00 12.0 1.10 835.0 1.0 5
36.50 BRCM1431V36.5 0.45 -1.02 1.12 143.0 1.20 200.0 70.0 72
37.00 BRCM1424V37 1.62 0.17 1.27 27.0 1.35 187.0 72.0 149
37.00 BRCM1431V37 1.88 0.00 1.41 56.0 1.49 403.0 20.0 40
37.50 BRCM1424V37.5 1.63 -0.28 1.61 21.0 1.93 1542.0 205.0 132
37.50 BRCM1431V37.5 2.58 0.46 1.74 41.0 1.82 395.0 1.0 102
38.00 BRCM1424V38 2.14 0.00 1.96 849.0 2.36 1614.0 15.0 113
38.00 BRCM1431V38 2.12 -0.14 2.07 85.0 2.17 257.0 30.0 88
38.50 BRCM1424V38.5 2.32 -0.28 2.40 276.0 2.87 1446.0 137.0 137
38.50 BRCM1431V38.5 3.50 0.79 2.49 103.0 2.85 1491.0 20.0 30
39.00 BRCM1424V39 3.30 0.60 2.80 546.0 3.75 1419.0 229.0 201
39.00 BRCM1431V39 0.98 -2.00 2.83 1152.0 3.55 1536.0 2.0 2
39.50 BRCM1424V39.5 3.95 0.85 3.25 319.0 4.20 1320.0 10.0 63
39.50 BRCM1431V39.5 3.30 0.00 3.30 910.0 4.00 1527.0 0.0 0
40.00 BRCM1424V40 3.85 0.00 3.70 162.0 4.65 951.0 0.0 0
40.00 BRCM1431V40 1.95 -1.95 3.75 337.0 4.70 904.0 88.0 217
40.50 BRCM1424V40.5 2.67 -1.68 4.15 283.0 5.15 782.0 1.0 31
40.50 BRCM1431V40.5 2.74 -1.61 4.20 364.0 5.20 903.0 26.0 225
41.00 BRCM1424V41 3.10 -1.70 4.65 178.0 5.70 766.0 14.0 17
41.00 BRCM1431V41 4.85 0.00 4.70 365.0 5.65 904.0 0.0 0
41.50 BRCM1424V41.5 3.55 -1.75 5.15 94.0 6.20 678.0 45.0 46
41.50 BRCM1431V41.5 3.10 -2.20 5.20 222.0 6.15 906.0 10.0 61
42.00 BRCM1424V42 3.47 -2.33 5.65 380.0 6.65 666.0 20.0 70
42.00 BRCM1431V42 3.15 -2.50 5.65 472.0 6.65 852.0 39.0 38
42.50 BRCM1424V42.5 6.30 0.00 6.15 257.0 7.10 666.0 0.0 0
42.50 BRCM1431V42.5 2.21 -4.09 6.10 384.0 7.15 685.0 30.0 30
43.00 BRCM1424V43 6.60 0.00 6.65 223.0 7.65 660.0 0.0 0
43.00 BRCM1431V43 5.00 -1.70 6.65 391.0 7.60 724.0 84.0 58
43.50 BRCM1424V43.5 7.10 0.00 7.10 358.0 8.20 628.0 0.0 0
43.50 BRCM1431V43.5 5.45 -1.85 7.15 135.0 8.10 663.0 21.0 64
44.00 BRCM1424V44 7.65 0.00 7.60 404.0 8.65 730.0 0.0 0
44.00 BRCM1431V44 7.75 0.00 7.60 504.0 8.65 654.0 0.0 0
44.50 BRCM1424V44.5 4.10 -4.15 8.10 444.0 9.15 730.0 56.0 56
44.50 BRCM1431V44.5 6.20 -2.05 8.10 567.0 9.20 808.0 44.0 44
45.00 BRCM1424V45 8.75 0.00 8.60 94.0 9.60 57.0 0.0 0
45.00 BRCM1431V45 8.75 0.00 8.60 507.0 9.70 819.0 0.0 0
45.50 BRCM1424V45.5 6.80 -2.35 8.55 33.0 10.50 255.0 103.0 64
45.50 BRCM1431V45.5 9.25 0.00 8.80 538.0 10.10 648.0 0.0 0
46.00 BRCM1424V46 7.30 -2.45 9.30 81.0 11.00 258.0 107.0 97
46.00 BRCM1431V46 9.75 0.00 9.35 561.0 11.35 645.0 0.0 0
46.50 BRCM1424V46.5 10.15 0.00 9.80 126.0 10.85 620.0 0.0 0
46.50 BRCM1431V46.5 10.25 0.00 9.50 22.0 11.35 34.0 0.0 0
47.00 BRCM1424V47 10.65 0.00 10.05 54.0 12.05 258.0 0.0 0
47.00 BRCM1431V47 8.30 -2.45 10.35 124.0 11.85 22.0 102.0 102
47.50 BRCM1424V47.5 11.15 0.00 10.85 60.0 12.40 298.0 0.0 0
47.50 BRCM1431V47.5 10.65 0.00 10.45 199.0 13.05 135.0 0.0 0
48.00 BRCM1424V48 11.70 0.00 10.85 60.0 12.90 79.0 0.0 0
48.00 BRCM1431V48 11.50 0.00 11.10 280.0 13.60 58.0 0.0 0
48.50 BRCM1424V48.5 12.20 0.00 10.80 22.0 13.85 37.0 0.0 0
48.50 BRCM1431V48.5 12.00 0.00 11.85 81.0 14.10 108.0 0.0 0