Broadcom Corporation $37.99

up +0.27


29/7/2014 04:00 PM  |  NASDAQ : BRCM  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 37.99
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.27 (0.72 %)
Prev Close: 37.72
Open: 37.68
Bid: 37.99
Ask: 38.00
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 22%
Options:

Call Options: BRCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BRCM1416H21 15.80 1.35 15.05 61.0 18.85 10.0 1.0 1
22.00 BRCM1416H22 9.00 -4.35 14.45 54.0 17.95 168.0 10.0 8
23.00 BRCM1416H23 7.45 -4.90 12.85 21.0 16.55 168.0 2.0 78
24.00 BRCM1416H24 6.95 -4.65 12.15 168.0 15.50 168.0 1.0 14
25.00 BRCM1416H25 10.00 -0.40 11.40 168.0 14.30 168.0 3.0 5
26.00 BRCM1416H26 9.65 0.20 10.20 178.0 13.30 168.0 1.0 63
27.00 BRCM1416H27 11.20 2.75 9.45 168.0 12.30 339.0 4.0 171
28.00 BRCM1416H28 9.43 1.63 8.95 1267.0 10.70 474.0 3.0 630
29.00 BRCM1416H29 8.75 2.35 8.25 168.0 9.60 168.0 45.0 3,235
30.00 BRCM1416H30 7.75 0.00 7.95 1.0 8.10 1.0 10.0 4,319
31.00 BRCM1401H31 4.15 0.00 4.15 40.0 8.85 42.0 0.0 0
31.00 BRCM1416H31 6.75 0.45 6.95 143.0 7.15 73.0 10.0 4,129
31.50 BRCM1401H31.5 3.80 0.00 5.90 942.0 7.05 549.0 0.0 0
32.00 BRCM1401H32 5.45 0.00 5.45 957.0 6.55 516.0 0.0 0
32.00 BRCM1416H32 5.47 -0.03 5.95 44.0 6.35 44.0 1.0 6,294
32.50 BRCM1401H32.5 4.95 0.00 5.00 1018.0 6.05 535.0 0.0 0
33.00 BRCM1401H33 4.45 0.00 4.50 957.0 5.55 534.0 0.0 0
33.00 BRCM1416H33 4.45 0.00 5.15 978.0 5.55 1009.0 3.0 2,689
33.50 BRCM1401H33.5 3.95 0.00 4.40 624.0 5.05 530.0 0.0 0
34.00 BRCM1401H34 3.45 0.00 3.90 624.0 4.55 530.0 0.0 0
34.00 BRCM1416H34 3.65 0.00 4.15 1452.0 4.55 1044.0 2.0 2,856
34.50 BRCM1401H34.5 3.00 0.00 3.40 624.0 4.05 528.0 0.0 0
34.50 BRCM1416H34.5 3.10 0.00 3.70 1361.0 3.95 516.0 0.0 0
35.00 BRCM1401H35 2.30 0.00 2.91 692.0 3.55 614.0 20.0 20
35.00 BRCM1416H35 3.40 0.47 3.25 1587.0 3.45 933.0 30.0 3,011
35.50 BRCM1401H35.5 2.44 0.43 2.47 118.0 3.05 327.0 45.0 0
35.50 BRCM1416H35.5 2.43 0.23 2.75 186.0 2.89 747.0 10.0 0
36.00 BRCM1401H36 1.95 0.43 1.92 341.0 2.53 359.0 64.0 0
36.00 BRCM1416H36 2.40 0.65 2.29 239.0 2.40 373.0 47.0 2,169
36.50 BRCM1401H36.5 1.89 0.80 1.50 225.0 2.04 846.0 119.0 0
36.50 BRCM1416H36.5 1.67 0.52 1.86 180.0 1.91 34.0 20.0 1
37.00 BRCM1401H37 0.92 0.11 0.98 184.0 1.53 301.0 24.0 34
37.00 BRCM1416H37 1.70 0.58 1.45 804.0 1.57 1508.0 168.0 4,640
37.50 BRCM1401H37.5 0.80 0.28 0.60 112.0 0.85 445.0 170.0 247
37.50 BRCM1416H37.5 1.00 0.36 0.98 10.0 1.06 208.0 475.0 506
38.00 BRCM1401H38 0.62 0.40 0.31 80.0 0.36 77.0 738.0 1,161
38.00 BRCM1416H38 0.84 0.26 0.68 26.0 0.72 76.0 949.0 9,049
38.50 BRCM1401H38.5 0.25 0.15 0.12 77.0 0.16 93.0 160.0 110
38.50 BRCM1416H38.5 0.60 0.15 0.46 35.0 0.49 36.0 382.0 716
39.00 BRCM1401H39 0.13 0.07 0.04 56.0 0.11 985.0 30.0 70
39.00 BRCM1416H39 0.40 0.17 0.30 73.0 0.33 77.0 121.0 6,509
39.50 BRCM1401H39.5 0.05 0.00 0.01 350.0 0.09 3.0 45.0 45
39.50 BRCM1416H39.5 0.25 0.10 0.19 76.0 0.21 49.0 61.0 996
40.00 BRCM1401H40 0.05 0.00 0.01 575.0 0.13 702.0 0.0 0
40.00 BRCM1416H40 0.17 0.06 0.10 72.0 0.15 204.0 281.0 16,506
40.50 BRCM1401H40.5 0.05 0.00 0.01 1.0 0.05 532.0 0.0 0
40.50 BRCM1416H40.5 0.08 0.04 0.06 281.0 0.11 859.0 3.0 55
41.00 BRCM1401H41 0.05 0.00 0.00 0.0 0.11 802.0 0.0 0
41.00 BRCM1416H41 0.05 0.03 0.04 287.0 0.08 671.0 2.0 36,301
41.50 BRCM1401H41.5 0.05 0.00 0.00 0.0 0.11 871.0 0.0 0
41.50 BRCM1416H41.5 0.35 0.34 0.02 57.0 0.05 404.0 1.0 1
42.00 BRCM1401H42 0.05 0.00 0.00 0.0 0.11 875.0 0.0 0
42.00 BRCM1416H42 0.03 0.00 0.01 281.0 0.04 262.0 101.0 405
42.50 BRCM1401H42.5 0.05 0.00 0.00 0.0 0.11 610.0 0.0 0
42.50 BRCM1416H42.5 0.14 0.11 0.01 10.0 0.03 656.0 12.0 12
43.00 BRCM1401H43 0.05 0.00 0.00 0.0 0.11 428.0 0.0 0
43.00 BRCM1416H43 0.02 -0.01 0.01 1.0 0.03 434.0 1.0 579
43.50 BRCM1401H43.5 0.05 0.00 0.00 0.0 0.11 412.0 0.0 0
43.50 BRCM1416H43.5 0.02 -0.01 0.01 10.0 0.03 378.0 1.0 1
44.00 BRCM1401H44 0.05 0.00 0.00 0.0 0.11 574.0 0.0 0
44.00 BRCM1416H44 0.01 -0.01 0.01 10.0 0.03 463.0 1.0 108
44.50 BRCM1401H44.5 0.05 0.00 0.00 0.0 0.11 571.0 0.0 0
45.00 BRCM1401H45 0.08 0.00 0.00 0.0 0.11 659.0 0.0 0
45.00 BRCM1416H45 0.03 0.01 0.01 10.0 0.02 401.0 5.0 4
45.50 BRCM1401H45.5 0.08 0.00 0.00 0.0 0.11 632.0 0.0 0
46.00 BRCM1401H46 0.08 0.00 0.00 0.0 0.11 575.0 0.0 0
46.00 BRCM1416H46 0.02 0.00 0.01 1.0 0.02 365.0 0.0 0
46.50 BRCM1401H46.5 0.08 0.00 0.00 0.0 0.11 634.0 0.0 0
47.00 BRCM1401H47 0.08 0.00 0.00 0.0 0.11 590.0 0.0 0
47.50 BRCM1401H47.5 0.08 0.00 0.00 0.0 0.11 614.0 0.0 0
48.00 BRCM1401H48 0.13 0.00 0.00 0.0 0.13 1.0 0.0 0
49.00 BRCM1401H49 0.13 0.00 0.00 0.0 0.13 1.0 0.0 0

Put Options: BRCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BRCM1416T21 0.01 -0.01 0.01 5.0 0.02 307.0 18.0 153
22.00 BRCM1416T22 0.03 0.01 0.01 38.0 0.02 156.0 1.0 60
23.00 BRCM1416T23 0.05 0.03 0.01 169.0 0.02 185.0 10.0 562
24.00 BRCM1416T24 0.01 -0.01 0.01 5.0 0.02 134.0 5.0 185
25.00 BRCM1416T25 0.01 -0.01 0.01 4.0 0.02 266.0 4.0 1,016
26.00 BRCM1416T26 0.04 0.02 0.01 20.0 0.02 266.0 18.0 2,151
27.00 BRCM1416T27 0.24 0.00 0.01 10.0 0.02 306.0 3.0 816
28.00 BRCM1416T28 0.04 0.02 0.01 2.0 0.02 312.0 1.0 4,176
29.00 BRCM1416T29 0.04 0.02 0.01 299.0 0.02 299.0 301.0 2,400
30.00 BRCM1416T30 0.05 0.02 0.01 301.0 0.02 261.0 3.0 2,031
31.00 BRCM1401T31 0.15 0.00 0.00 0.0 0.15 1.0 0.0 0
31.00 BRCM1416T31 0.10 0.07 0.01 20.0 0.03 148.0 20.0 724
31.50 BRCM1401T31.5 0.08 0.00 0.00 0.0 0.08 570.0 0.0 0
32.00 BRCM1401T32 0.08 0.00 0.00 0.0 0.08 606.0 0.0 0
32.00 BRCM1416T32 0.01 0.00 0.01 1.0 0.03 280.0 29.0 1,231
32.50 BRCM1401T32.5 0.09 0.00 0.00 0.0 0.12 753.0 0.0 0
33.00 BRCM1401T33 0.09 0.00 0.00 0.0 0.11 639.0 0.0 0
33.00 BRCM1416T33 0.05 0.04 0.01 31.0 0.03 262.0 403.0 1,444
33.50 BRCM1401T33.5 0.09 0.00 0.00 0.0 0.12 324.0 0.0 0
34.00 BRCM1401T34 0.09 0.00 0.00 0.0 0.12 872.0 0.0 0
34.00 BRCM1416T34 0.02 -0.01 0.01 281.0 0.04 262.0 7.0 2,829
34.50 BRCM1401T34.5 0.10 0.00 0.01 242.0 0.12 692.0 0.0 0
34.50 BRCM1416T34.5 0.05 0.00 0.02 383.0 0.05 120.0 0.0 0
35.00 BRCM1401T35 0.10 0.00 0.01 525.0 0.12 784.0 0.0 0
35.00 BRCM1416T35 0.12 0.00 0.05 263.0 0.07 26.0 2.0 2,939
35.50 BRCM1401T35.5 0.11 0.00 0.01 888.0 0.13 741.0 0.0 0
35.50 BRCM1416T35.5 0.13 0.02 0.06 232.0 0.10 87.0 200.0 343
36.00 BRCM1401T36 0.04 -0.09 0.01 377.0 0.07 42.0 4.0 0
36.00 BRCM1416T36 0.10 -0.08 0.10 1113.0 0.15 100.0 61.0 6,649
36.50 BRCM1401T36.5 0.17 0.11 0.03 73.0 0.09 1006.0 52.0 52
36.50 BRCM1416T36.5 0.28 0.00 0.16 1557.0 0.19 138.0 116.0 674
37.00 BRCM1401T37 0.04 -0.11 0.04 350.0 0.11 1623.0 180.0 1,046
37.00 BRCM1416T37 0.23 -0.15 0.26 336.0 0.28 58.0 74.0 3,339
37.50 BRCM1401T37.5 0.09 -0.18 0.13 15.0 0.20 40.0 245.0 384
37.50 BRCM1416T37.5 0.41 -0.36 0.45 1.0 0.50 142.0 6.0 2,969
38.00 BRCM1401T38 0.30 -0.25 0.27 128.0 0.47 20.0 172.0 41
38.00 BRCM1416T38 0.60 -0.26 0.59 16.0 0.61 230.0 60.0 2,254
38.50 BRCM1401T38.5 0.86 0.00 0.54 308.0 0.67 102.0 0.0 0
38.50 BRCM1416T38.5 0.82 -0.64 0.84 674.0 0.87 114.0 137.0 688
39.00 BRCM1401T39 1.76 0.60 0.78 384.0 1.24 311.0 128.0 128
39.00 BRCM1416T39 1.24 -0.52 1.19 138.0 1.25 10.0 152.0 992
39.50 BRCM1401T39.5 2.15 0.51 1.04 35.0 1.71 179.0 2.0 2
39.50 BRCM1416T39.5 1.77 -0.13 1.52 1224.0 1.57 79.0 5.0 211
40.00 BRCM1401T40 2.13 0.00 1.52 424.0 2.10 230.0 0.0 0
40.00 BRCM1416T40 2.70 0.47 1.92 128.0 1.97 125.0 24.0 647
40.50 BRCM1401T40.5 2.62 0.00 2.00 446.0 2.34 68.0 0.0 0
40.50 BRCM1416T40.5 2.34 -0.34 2.11 2079.0 2.40 818.0 59.0 12
41.00 BRCM1401T41 3.10 0.00 2.49 662.0 2.82 202.0 0.0 0
41.00 BRCM1416T41 3.30 0.00 2.56 1796.0 2.86 228.0 24.0 58
41.50 BRCM1401T41.5 3.60 0.00 3.00 577.0 3.65 603.0 0.0 0
41.50 BRCM1416T41.5 3.25 -0.35 3.00 1769.0 3.35 293.0 10.0 10
42.00 BRCM1401T42 4.10 0.00 3.45 74.0 4.15 89.0 0.0 0
42.00 BRCM1416T42 4.40 0.00 3.50 1680.0 3.90 215.0 31.0 65
42.50 BRCM1401T42.5 4.60 0.00 3.95 69.0 4.65 77.0 0.0 0
42.50 BRCM1416T42.5 4.25 -0.35 4.15 600.0 4.55 58.0 5.0 0
43.00 BRCM1401T43 5.05 0.00 4.45 50.0 5.15 45.0 0.0 0
43.00 BRCM1416T43 4.75 -0.35 4.65 658.0 5.05 58.0 5.0 36
43.50 BRCM1401T43.5 5.55 0.00 4.95 68.0 6.05 79.0 0.0 0
43.50 BRCM1416T43.5 5.12 -0.43 5.00 1136.0 5.55 100.0 1.0 1
44.00 BRCM1401T44 6.05 0.00 5.45 104.0 6.15 90.0 0.0 0
44.00 BRCM1416T44 5.85 -0.20 5.50 178.0 6.20 10.0 12.0 22
44.50 BRCM1401T44.5 6.55 0.00 5.95 89.0 7.05 79.0 0.0 0
45.00 BRCM1401T45 6.00 0.00 6.45 97.0 7.20 84.0 0.0 0
45.00 BRCM1416T45 7.25 0.20 6.50 178.0 7.05 35.0 49.0 9
45.50 BRCM1401T45.5 6.00 0.00 6.95 41.0 7.75 179.0 0.0 0
46.00 BRCM1401T46 6.35 0.00 7.45 168.0 8.25 168.0 0.0 0
46.00 BRCM1416T46 8.05 0.00 7.50 1041.0 7.85 272.0 0.0 0
46.50 BRCM1401T46.5 7.30 0.00 7.95 136.0 8.35 82.0 0.0 0
47.00 BRCM1401T47 7.50 0.00 8.45 136.0 9.75 186.0 0.0 0
47.50 BRCM1401T47.5 7.90 0.00 8.95 222.0 9.35 69.0 0.0 0
48.00 BRCM1401T48 8.20 0.00 8.20 1.0 12.95 1.0 0.0 0
49.00 BRCM1401T49 9.20 0.00 9.20 1.0 13.95 1.0 0.0 0
Trading Center