Broadcom Corporation $40.89

down -0.55


19/9/2014 04:00 PM  |  NASDAQ : BRCM  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 40.89
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.55 (-1.33 %)
Prev Close: 41.44
Open: 41.57
Bid: 40.88
Ask: 40.89
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
33.00 BRCM1426I33 8.10 0.30 7.60 1055.0 8.25 985.0 28.0 24
33.50 BRCM1426I33.5 5.90 -1.45 7.10 284.0 7.75 266.0 20.0 20
34.00 BRCM1426I34 6.10 -0.75 6.60 281.0 7.25 248.0 24.0 38
34.50 BRCM1426I34.5 4.80 -1.60 6.10 279.0 6.75 248.0 86.0 86
35.00 BRCM1426I35 5.57 -0.33 5.60 282.0 6.30 221.0 1.0 5
35.50 BRCM1426I35.5 5.10 -0.30 5.15 337.0 5.75 244.0 9.0 50
36.00 BRCM1426I36 4.80 -0.05 4.65 705.0 5.30 745.0 1.0 45
36.50 BRCM1426I36.5 1.82 -2.53 4.15 447.0 4.80 322.0 49.0 23
37.00 BRCM1426I37 3.50 -0.40 3.65 869.0 4.30 765.0 1.0 208
37.50 BRCM1426I37.5 3.65 0.00 3.15 1256.0 3.60 1091.0 96.0 0
38.00 BRCM1426I38 3.50 0.00 2.68 363.0 3.10 147.0 2.0 103
38.50 BRCM1426I38.5 2.33 -0.39 2.41 159.0 2.60 277.0 207.0 56
39.00 BRCM1426I39 1.89 -0.23 1.91 168.0 2.49 760.0 98.0 99
39.50 BRCM1426I39.5 1.31 -0.50 1.41 887.0 1.83 1108.0 6.0 21
40.00 BRCM1426I40 1.03 -0.55 0.99 892.0 1.33 1256.0 50.0 223
40.50 BRCM1426I40.5 0.69 -0.04 0.69 19.0 0.71 8.0 68.0 225
41.00 BRCM1426I41 0.38 -0.40 0.38 271.0 0.41 1.0 286.0 80
41.50 BRCM1426I41.5 0.28 -0.20 0.21 53.0 0.23 34.0 69.0 542
42.00 BRCM1426I42 0.30 0.00 0.10 40.0 0.14 672.0 208.0 252
42.50 BRCM1426I42.5 0.07 -0.10 0.04 179.0 0.07 314.0 38.0 74
43.00 BRCM1426I43 0.03 0.00 0.01 10.0 0.05 356.0 0.0 0
43.50 BRCM1426I43.5 0.01 0.00 0.01 91.0 0.05 632.0 0.0 0
44.00 BRCM1426I44 0.01 0.00 0.01 45.0 0.05 599.0 0.0 0
44.50 BRCM1426I44.5 0.18 0.00 0.01 2.0 0.05 653.0 0.0 0
45.00 BRCM1426I45 0.17 0.00 0.01 10.0 0.05 625.0 0.0 0
45.50 BRCM1426I45.5 0.19 0.00 0.00 0.0 0.05 696.0 0.0 0
46.00 BRCM1426I46 0.15 0.00 0.01 36.0 0.05 699.0 0.0 0
46.50 BRCM1426I46.5 0.16 0.00 0.00 0.0 0.05 706.0 0.0 0
47.00 BRCM1426I47 0.15 0.00 0.00 0.0 0.05 694.0 0.0 0
47.50 BRCM1426I47.5 0.16 0.00 0.00 0.0 0.05 367.0 0.0 0
48.00 BRCM1426I48 0.15 0.00 0.00 0.0 0.05 367.0 0.0 0
48.50 BRCM1426I48.5 0.14 0.00 0.00 0.0 0.05 369.0 0.0 0
49.00 BRCM1426I49 0.14 0.00 0.00 0.0 0.05 365.0 0.0 0

Put Options: BRCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 BRCM1426U33 0.17 0.00 0.01 197.0 0.14 576.0 0.0 0
33.50 BRCM1426U33.5 0.17 0.00 0.01 512.0 0.14 624.0 0.0 0
34.00 BRCM1426U34 0.18 0.00 0.01 255.0 0.14 664.0 0.0 0
34.50 BRCM1426U34.5 0.18 0.00 0.01 10.0 0.14 607.0 0.0 0
35.00 BRCM1426U35 0.17 0.00 0.01 10.0 0.14 866.0 0.0 0
35.50 BRCM1426U35.5 0.16 0.00 0.01 10.0 0.14 916.0 0.0 0
36.00 BRCM1426U36 0.16 0.00 0.01 10.0 0.14 947.0 0.0 0
36.50 BRCM1426U36.5 0.13 0.12 0.01 10.0 0.07 751.0 21.0 21
37.00 BRCM1426U37 0.01 0.00 0.01 10.0 0.17 995.0 0.0 0
37.50 BRCM1426U37.5 0.08 0.07 0.01 10.0 0.14 995.0 2.0 62
38.00 BRCM1426U38 0.64 0.63 0.01 10.0 0.14 995.0 20.0 48
38.50 BRCM1426U38.5 1.55 1.54 0.01 846.0 0.19 1067.0 59.0 59
39.00 BRCM1426U39 1.73 1.70 0.02 1003.0 0.08 575.0 55.0 69
39.50 BRCM1426U39.5 0.10 0.04 0.03 1160.0 0.11 491.0 28.0 63
40.00 BRCM1426U40 0.15 0.03 0.10 1088.0 0.17 21.0 62.0 121
40.50 BRCM1426U40.5 0.29 0.09 0.22 1610.0 0.30 60.0 55.0 107
41.00 BRCM1426U41 0.46 0.15 0.47 144.0 0.51 27.0 26.0 126
41.50 BRCM1426U41.5 1.19 0.67 0.71 1337.0 0.88 1012.0 35.0 223
42.00 BRCM1426U42 1.44 0.63 1.14 779.0 1.31 851.0 41.0 81
42.50 BRCM1426U42.5 2.51 1.34 1.19 789.0 1.92 716.0 95.0 165
43.00 BRCM1426U43 2.92 1.35 1.83 675.0 2.40 502.0 1.0 51
43.50 BRCM1426U43.5 2.16 0.00 2.30 600.0 2.89 567.0 4.0 58
44.00 BRCM1426U44 2.66 0.00 2.79 766.0 3.40 727.0 113.0 137
44.50 BRCM1426U44.5 3.75 0.75 3.25 841.0 3.90 711.0 18.0 90
45.00 BRCM1426U45 3.55 0.00 3.75 951.0 4.40 863.0 40.0 64
45.50 BRCM1426U45.5 4.00 0.00 4.25 492.0 4.90 396.0 0.0 0
46.00 BRCM1426U46 4.50 0.00 4.75 71.0 5.55 62.0 0.0 0
46.50 BRCM1426U46.5 4.95 0.00 5.00 218.0 6.05 193.0 0.0 0
47.00 BRCM1426U47 5.50 0.00 5.50 114.0 6.55 106.0 0.0 0
47.50 BRCM1426U47.5 6.00 0.00 4.10 80.0 7.05 56.0 0.0 0
48.00 BRCM1426U48 6.50 0.00 4.70 83.0 7.55 106.0 0.0 0
48.50 BRCM1426U48.5 7.00 0.00 5.20 63.0 8.05 43.0 0.0 0
49.00 BRCM1426U49 7.50 0.00 5.75 29.0 9.40 43.0 0.0 0
Trading Center