Broadcom Corporation $39.16

up +0.25


21/8/2014 04:00 PM  |  NASDAQ : BRCM  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 39.16
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.25 (0.64 %)
Prev Close: 38.91
Open: 38.86
Bid: 39.16
Ask: 39.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BRCM Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: BRCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 BRCM1422H27 11.85 0.00 10.40 187.0 13.70 444.0 0.0 0
28.00 BRCM1422H28 9.10 0.00 9.35 136.0 12.65 430.0 0.0 0
29.00 BRCM1422H29 9.85 0.00 8.40 148.0 11.70 443.0 0.0 0
30.00 BRCM1422H30 7.35 0.00 8.55 440.0 9.40 248.0 0.0 0
30.50 BRCM1422H30.5 8.30 0.00 8.05 440.0 8.90 270.0 0.0 0
31.00 BRCM1422H31 7.80 0.00 7.60 431.0 8.40 248.0 0.0 0
31.50 BRCM1422H31.5 7.35 0.00 7.10 318.0 7.80 250.0 0.0 0
32.00 BRCM1422H32 5.20 0.00 6.60 868.0 7.30 789.0 0.0 0
32.50 BRCM1422H32.5 5.65 0.00 6.10 868.0 6.80 790.0 0.0 0
33.00 BRCM1422H33 5.85 0.00 5.60 868.0 6.30 756.0 0.0 0
33.00 BRCM1429H33 5.10 -0.75 5.55 943.0 6.35 893.0 27.0 27
33.50 BRCM1422H33.5 4.20 0.40 5.10 1728.0 5.80 1612.0 44.0 44
33.50 BRCM1429H33.5 5.35 0.00 5.10 1127.0 5.80 909.0 0.0 0
34.00 BRCM1422H34 3.70 -0.45 4.60 1748.0 5.30 1641.0 44.0 44
34.00 BRCM1429H34 4.20 -0.65 4.65 992.0 5.35 982.0 24.0 24
34.50 BRCM1422H34.5 3.70 -0.65 4.05 2077.0 4.80 1613.0 136.0 136
34.50 BRCM1429H34.5 3.70 -0.50 4.15 1081.0 4.85 942.0 2.0 2
35.00 BRCM1422H35 3.20 -0.65 3.65 1787.0 4.30 1644.0 63.0 63
35.00 BRCM1429H35 3.85 0.00 3.70 1371.0 4.35 1209.0 0.0 0
35.50 BRCM1422H35.5 2.69 -0.51 3.20 1729.0 3.80 1456.0 18.0 18
35.50 BRCM1429H35.5 2.53 -0.82 3.20 795.0 3.85 577.0 217.0 477
36.00 BRCM1422H36 2.24 -0.47 2.70 1314.0 3.30 1087.0 1.0 99
36.00 BRCM1429H36 2.66 -0.06 2.70 848.0 3.30 465.0 1.0 1
36.50 BRCM1422H36.5 1.35 -0.86 2.18 1316.0 2.80 1030.0 5.0 5
36.50 BRCM1429H36.5 2.23 0.00 2.18 1351.0 2.82 689.0 0.0 0
37.00 BRCM1422H37 0.97 -0.75 1.77 1495.0 2.31 1058.0 10.0 10
37.00 BRCM1429H37 1.01 -0.88 1.72 1351.0 2.31 674.0 48.0 48
37.50 BRCM1422H37.5 0.60 -0.62 1.27 1758.0 1.82 1671.0 171.0 249
37.50 BRCM1429H37.5 0.70 -0.58 1.24 1351.0 1.83 1036.0 66.0 133
38.00 BRCM1422H38 0.90 0.15 1.05 1728.0 1.32 1798.0 12.0 174
38.00 BRCM1429H38 1.02 0.00 0.97 1842.0 1.35 1638.0 0.0 0
38.50 BRCM1422H38.5 0.70 0.22 0.62 762.0 0.82 2032.0 34.0 316
38.50 BRCM1429H38.5 0.80 0.13 0.77 95.0 0.83 57.0 8.0 23
39.00 BRCM1422H39 0.33 0.12 0.26 13.0 0.36 26.0 150.0 1,223
39.00 BRCM1429H39 0.45 0.07 0.44 226.0 0.55 1466.0 34.0 36
39.50 BRCM1422H39.5 0.13 0.04 0.05 232.0 0.08 325.0 181.0 116
39.50 BRCM1429H39.5 0.24 0.07 0.22 326.0 0.26 329.0 10.0 209
40.00 BRCM1422H40 0.09 0.00 0.01 837.0 0.06 1352.0 0.0 0
40.00 BRCM1429H40 0.11 0.07 0.10 123.0 0.13 567.0 18.0 18
40.50 BRCM1422H40.5 0.08 0.00 0.01 2.0 0.12 951.0 0.0 0
40.50 BRCM1429H40.5 0.06 0.05 0.01 1571.0 0.21 2427.0 8.0 8
41.00 BRCM1422H41 0.08 0.00 0.00 0.0 0.05 4.0 0.0 0
41.00 BRCM1429H41 0.10 0.00 0.01 10.0 0.19 2157.0 0.0 0
41.50 BRCM1422H41.5 0.07 0.00 0.00 0.0 0.12 865.0 0.0 0
41.50 BRCM1429H41.5 0.09 0.00 0.01 2.0 0.18 1349.0 0.0 0
42.00 BRCM1422H42 0.07 0.00 0.00 0.0 0.05 4.0 0.0 0
42.00 BRCM1429H42 0.08 0.00 0.01 2.0 0.18 1306.0 0.0 0
42.50 BRCM1422H42.5 0.07 0.00 0.00 0.0 0.12 886.0 0.0 0
42.50 BRCM1429H42.5 0.08 0.00 0.01 2.0 0.18 1236.0 0.0 0
43.00 BRCM1422H43 0.07 0.00 0.00 0.0 0.12 1048.0 0.0 0
43.00 BRCM1429H43 0.08 0.00 0.01 2.0 0.17 1294.0 0.0 0
43.50 BRCM1422H43.5 0.07 0.00 0.00 0.0 0.12 1144.0 0.0 0
43.50 BRCM1429H43.5 0.08 0.00 0.00 0.0 0.16 1135.0 0.0 0
44.00 BRCM1422H44 0.07 0.00 0.00 0.0 0.12 1098.0 0.0 0
44.00 BRCM1429H44 0.07 0.00 0.00 0.0 0.14 970.0 0.0 0
44.50 BRCM1422H44.5 0.07 0.00 0.00 0.0 0.12 1141.0 0.0 0
44.50 BRCM1429H44.5 0.07 0.00 0.00 0.0 0.14 1044.0 0.0 0
45.00 BRCM1422H45 0.07 0.00 0.00 0.0 0.12 1101.0 0.0 0
45.00 BRCM1429H45 0.07 0.00 0.00 0.0 0.14 783.0 0.0 0
45.50 BRCM1422H45.5 0.07 0.00 0.00 0.0 0.12 912.0 0.0 0
46.00 BRCM1422H46 0.07 0.00 0.00 0.0 0.12 955.0 0.0 0
46.50 BRCM1422H46.5 0.07 0.00 0.00 0.0 0.12 916.0 0.0 0
47.00 BRCM1422H47 0.07 0.00 0.00 0.0 0.12 902.0 0.0 0
47.50 BRCM1422H47.5 0.07 0.00 0.00 0.0 0.12 955.0 0.0 0
48.00 BRCM1422H48 0.07 0.00 0.00 0.0 0.12 931.0 0.0 0
48.50 BRCM1422H48.5 0.07 0.00 0.00 0.0 0.12 900.0 0.0 0
49.00 BRCM1422H49 0.07 0.00 0.00 0.0 0.12 899.0 0.0 0

Put Options: BRCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 BRCM1422T27 0.07 0.00 0.00 0.0 0.12 924.0 0.0 0
28.00 BRCM1422T28 0.07 0.00 0.00 0.0 0.12 968.0 0.0 0
29.00 BRCM1422T29 0.07 0.00 0.00 0.0 0.12 938.0 0.0 0
30.00 BRCM1422T30 0.07 0.00 0.00 0.0 0.12 956.0 0.0 0
30.50 BRCM1422T30.5 0.07 0.00 0.00 0.0 0.12 955.0 0.0 0
31.00 BRCM1422T31 0.07 0.00 0.00 0.0 0.12 955.0 0.0 0
31.50 BRCM1422T31.5 0.07 0.00 0.00 0.0 0.12 926.0 0.0 0
32.00 BRCM1422T32 0.07 0.00 0.00 0.0 0.12 921.0 0.0 0
32.50 BRCM1422T32.5 0.07 0.00 0.00 0.0 0.12 954.0 0.0 0
33.00 BRCM1422T33 0.07 0.00 0.00 0.0 0.12 933.0 0.0 0
33.00 BRCM1429T33 0.02 0.00 0.01 132.0 0.14 1580.0 0.0 0
33.50 BRCM1422T33.5 0.08 0.00 0.00 0.0 0.12 1128.0 0.0 0
33.50 BRCM1429T33.5 0.03 0.00 0.01 26.0 0.14 1857.0 2.0 2
34.00 BRCM1422T34 0.08 0.00 0.01 3.0 0.12 1139.0 0.0 0
34.00 BRCM1429T34 0.01 0.00 0.01 71.0 0.15 1853.0 0.0 0
34.50 BRCM1422T34.5 0.08 0.00 0.01 613.0 0.12 1928.0 0.0 0
34.50 BRCM1429T34.5 0.01 0.00 0.01 541.0 0.14 1927.0 0.0 0
35.00 BRCM1422T35 0.09 0.00 0.01 555.0 0.12 1985.0 0.0 0
35.00 BRCM1429T35 0.01 0.00 0.01 153.0 0.14 1309.0 0.0 0
35.50 BRCM1422T35.5 0.09 0.00 0.01 737.0 0.12 1952.0 0.0 0
35.50 BRCM1429T35.5 0.01 0.00 0.01 198.0 0.14 1817.0 0.0 0
36.00 BRCM1422T36 0.09 0.00 0.01 32.0 0.12 1961.0 0.0 0
36.00 BRCM1429T36 0.08 0.07 0.01 601.0 0.14 1877.0 17.0 17
36.50 BRCM1422T36.5 0.09 0.00 0.02 37.0 0.12 1928.0 0.0 0
36.50 BRCM1429T36.5 0.02 0.00 0.01 753.0 0.14 1825.0 0.0 0
37.00 BRCM1422T37 0.05 -0.04 0.02 41.0 0.12 1873.0 205.0 339
37.00 BRCM1429T37 0.08 0.05 0.02 887.0 0.14 883.0 1.0 6
37.50 BRCM1422T37.5 0.04 0.03 0.01 577.0 0.06 1113.0 99.0 415
37.50 BRCM1429T37.5 0.08 0.00 0.06 126.0 0.13 1418.0 0.0 0
38.00 BRCM1422T38 0.09 0.07 0.01 295.0 0.14 2386.0 130.0 302
38.00 BRCM1429T38 0.25 0.10 0.10 547.0 0.14 596.0 5.0 14
38.50 BRCM1422T38.5 0.06 -0.09 0.02 36.0 0.06 1465.0 10.0 23
38.50 BRCM1429T38.5 0.32 0.00 0.20 157.0 0.23 10.0 5.0 47
39.00 BRCM1422T39 0.11 -0.15 0.10 173.0 0.15 666.0 35.0 87
39.00 BRCM1429T39 0.42 -0.12 0.38 74.0 0.43 295.0 100.0 0
39.50 BRCM1422T39.5 1.52 0.94 0.37 175.0 0.50 1920.0 24.0 24
39.50 BRCM1429T39.5 0.85 -0.02 0.66 261.0 0.73 263.0 9.0 2
40.00 BRCM1422T40 1.03 0.00 0.75 584.0 1.10 1471.0 0.0 0
40.00 BRCM1429T40 1.22 0.00 1.00 1545.0 1.11 125.0 0.0 0
40.50 BRCM1422T40.5 1.52 0.00 1.22 1024.0 1.66 1589.0 0.0 0
40.50 BRCM1429T40.5 1.67 0.00 1.40 1027.0 1.59 300.0 0.0 0
41.00 BRCM1422T41 3.35 1.34 1.72 167.0 2.39 333.0 44.0 44
41.00 BRCM1429T41 2.15 0.00 1.86 478.0 2.08 223.0 0.0 0
41.50 BRCM1422T41.5 2.27 0.00 2.18 265.0 2.88 333.0 0.0 0
41.50 BRCM1429T41.5 2.64 0.00 2.35 429.0 2.58 249.0 0.0 0
42.00 BRCM1422T42 2.99 0.00 2.68 265.0 3.35 333.0 0.0 0
42.00 BRCM1429T42 3.10 0.00 2.84 716.0 3.50 1262.0 0.0 0
42.50 BRCM1422T42.5 3.45 0.00 3.20 274.0 3.85 333.0 0.0 0
42.50 BRCM1429T42.5 3.60 0.00 3.30 700.0 4.00 848.0 0.0 0
43.00 BRCM1422T43 3.95 0.00 3.70 274.0 4.35 333.0 0.0 0
43.00 BRCM1429T43 3.65 0.00 3.80 247.0 4.55 333.0 0.0 0
43.50 BRCM1422T43.5 4.45 0.00 4.20 268.0 4.85 333.0 0.0 0
43.50 BRCM1429T43.5 4.50 0.00 4.30 226.0 5.00 333.0 0.0 0
44.00 BRCM1422T44 4.90 0.00 4.70 280.0 5.40 333.0 0.0 0
44.00 BRCM1429T44 5.05 0.00 4.75 183.0 5.50 183.0 0.0 0
44.50 BRCM1422T44.5 5.40 0.00 5.20 268.0 5.90 333.0 0.0 0
44.50 BRCM1429T44.5 5.55 0.00 5.15 183.0 6.00 183.0 0.0 0
45.00 BRCM1422T45 5.90 0.00 5.70 263.0 6.40 333.0 0.0 0
45.00 BRCM1429T45 6.05 0.00 5.70 183.0 6.50 183.0 0.0 0
45.50 BRCM1422T45.5 6.40 0.00 6.20 264.0 6.90 333.0 0.0 0
46.00 BRCM1422T46 6.90 0.00 6.70 263.0 7.40 333.0 0.0 0
46.50 BRCM1422T46.5 7.40 0.00 7.20 263.0 7.90 333.0 0.0 0
47.00 BRCM1422T47 7.90 0.00 7.60 270.0 8.40 431.0 0.0 0
47.50 BRCM1422T47.5 7.20 0.00 8.10 270.0 9.00 416.0 0.0 0
48.00 BRCM1422T48 7.70 0.00 8.60 55.0 9.50 293.0 0.0 0
48.50 BRCM1422T48.5 8.20 0.00 9.10 55.0 10.00 305.0 0.0 0
49.00 BRCM1422T49 8.00 0.00 8.25 358.0 10.05 518.0 0.0 0
Trading Center