Broadcom Corporation $40.93

up +0.50


17/9/2014 04:00 PM  |  NASDAQ : BRCM  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 40.93
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 0.50 (1.24 %)
Prev Close: 40.43
Open: 40.16
Bid: 40.93
Ask: 40.94
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 32%
Options:

Call Options: BRCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BRCM1420I30 9.23 -0.42 9.05 1.0 11.40 35.0 10.0 10
30.50 BRCM1420I30.5 9.35 0.00 8.30 10.0 12.10 168.0 0.0 0
31.00 BRCM1420I31 7.95 -0.90 8.20 168.0 11.55 168.0 10.0 10
31.50 BRCM1420I31.5 8.35 0.00 7.70 632.0 11.20 274.0 0.0 0
32.00 BRCM1420I32 8.10 0.25 7.05 691.0 10.55 348.0 36.0 36
32.50 BRCM1420I32.5 7.35 0.00 6.55 601.0 10.10 227.0 0.0 0
33.00 BRCM1420I33 6.85 0.00 6.20 632.0 9.55 217.0 0.0 0
33.00 BRCM1426I33 7.10 0.10 7.05 775.0 8.15 278.0 24.0 24
33.50 BRCM1420I33.5 6.35 0.00 5.70 691.0 9.05 348.0 0.0 0
33.50 BRCM1426I33.5 5.90 -0.60 6.60 787.0 7.65 285.0 20.0 20
34.00 BRCM1420I34 5.90 0.05 5.00 155.0 8.55 348.0 10.0 10
34.00 BRCM1426I34 6.10 0.10 6.15 794.0 7.25 306.0 24.0 38
34.50 BRCM1420I34.5 5.35 0.00 4.55 168.0 8.05 168.0 0.0 0
34.50 BRCM1426I34.5 4.80 -0.70 5.75 797.0 6.70 306.0 86.0 86
35.00 BRCM1420I35 5.50 0.65 5.05 957.0 6.15 299.0 3.0 6
35.00 BRCM1426I35 5.57 0.57 5.85 703.0 6.15 328.0 1.0 6
35.50 BRCM1420I35.5 4.65 0.00 4.15 934.0 6.00 64.0 0.0 0
35.50 BRCM1426I35.5 5.10 0.60 4.80 1192.0 5.70 762.0 9.0 50
36.00 BRCM1420I36 4.65 0.50 4.60 1423.0 5.15 1009.0 60.0 110
36.00 BRCM1426I36 4.80 0.80 4.30 1150.0 5.20 693.0 1.0 45
36.50 BRCM1420I36.5 3.65 0.00 4.10 1187.0 4.75 595.0 0.0 0
36.50 BRCM1426I36.5 1.82 -1.73 3.80 1188.0 4.85 778.0 49.0 23
37.00 BRCM1420I37 3.75 0.21 3.60 1422.0 4.20 1046.0 4.0 284
37.00 BRCM1426I37 3.50 0.00 3.30 1256.0 4.20 707.0 1.0 208
37.50 BRCM1420I37.5 2.66 -0.01 3.10 1682.0 3.65 1271.0 2.0 413
37.50 BRCM1426I37.5 2.58 0.00 2.83 1224.0 3.75 702.0 0.0 0
38.00 BRCM1420I38 2.54 0.07 2.63 1596.0 3.15 1142.0 1.0 1,058
38.00 BRCM1426I38 2.84 0.34 2.89 909.0 3.10 384.0 2.0 99
38.50 BRCM1420I38.5 2.15 0.25 2.15 1686.0 2.64 1082.0 10.0 254
38.50 BRCM1426I38.5 2.36 0.37 2.42 916.0 2.56 254.0 49.0 7
39.00 BRCM1420I39 1.98 0.49 1.85 1608.0 2.11 1335.0 1051.0 4,993
39.00 BRCM1426I39 1.89 0.54 1.93 1268.0 2.06 314.0 98.0 23
39.50 BRCM1420I39.5 1.37 0.66 1.19 1824.0 1.65 1361.0 50.0 672
39.50 BRCM1426I39.5 1.31 0.16 1.51 167.0 1.58 74.0 6.0 21
40.00 BRCM1420I40 1.01 0.36 0.92 31.0 1.00 51.0 304.0 15,222
40.00 BRCM1426I40 0.81 0.00 1.10 1318.0 1.31 874.0 30.0 254
40.50 BRCM1420I40.5 0.55 0.13 0.52 1559.0 0.59 66.0 87.0 1,120
40.50 BRCM1426I40.5 0.61 0.06 0.77 745.0 0.93 971.0 526.0 15
41.00 BRCM1420I41 0.25 0.13 0.25 6.0 0.26 65.0 5387.0 2,416
41.00 BRCM1426I41 0.58 0.28 0.48 932.0 0.54 600.0 35.0 47
41.50 BRCM1420I41.5 0.08 0.01 0.08 82.0 0.11 454.0 19.0 813
41.50 BRCM1426I41.5 0.23 0.04 0.28 1099.0 0.38 874.0 10.0 168
42.00 BRCM1420I42 0.02 0.00 0.01 10.0 0.06 1282.0 50.0 524
42.00 BRCM1426I42 0.22 0.16 0.15 426.0 0.20 770.0 30.0 33
42.50 BRCM1420I42.5 0.16 0.15 0.01 50.0 0.06 1129.0 12.0 12
42.50 BRCM1426I42.5 0.08 0.07 0.02 1805.0 0.14 773.0 18.0 18
43.00 BRCM1420I43 0.02 0.01 0.01 2.0 0.06 1188.0 6.0 350
43.00 BRCM1426I43 0.02 0.00 0.01 1305.0 0.14 860.0 0.0 0
43.50 BRCM1420I43.5 0.03 0.00 0.01 10.0 0.06 665.0 0.0 0
43.50 BRCM1426I43.5 0.01 0.00 0.01 10.0 0.15 961.0 0.0 0
44.00 BRCM1420I44 0.05 0.02 0.01 10.0 0.06 293.0 35.0 694
44.00 BRCM1426I44 0.01 0.00 0.01 10.0 0.16 976.0 0.0 0
44.50 BRCM1420I44.5 0.02 0.00 0.01 110.0 0.06 197.0 3.0 3
44.50 BRCM1426I44.5 0.01 0.00 0.01 2.0 0.17 1008.0 0.0 0
45.00 BRCM1420I45 0.06 0.04 0.01 61.0 0.06 475.0 253.0 299
45.00 BRCM1426I45 0.01 0.00 0.01 10.0 0.16 1005.0 0.0 0
45.50 BRCM1420I45.5 0.02 0.00 0.00 0.0 0.06 453.0 0.0 0
45.50 BRCM1426I45.5 0.15 0.00 0.00 0.0 0.15 893.0 0.0 0
46.00 BRCM1420I46 0.02 0.00 0.01 1.0 0.06 708.0 0.0 0
46.00 BRCM1426I46 0.15 0.00 0.01 36.0 0.15 893.0 0.0 0
46.50 BRCM1420I46.5 0.02 0.00 0.00 0.0 0.06 708.0 0.0 0
46.50 BRCM1426I46.5 0.15 0.00 0.00 0.0 0.16 893.0 0.0 0
47.00 BRCM1420I47 0.02 0.00 0.00 0.0 0.06 703.0 0.0 0
47.00 BRCM1426I47 0.15 0.00 0.00 0.0 0.15 891.0 0.0 0
47.50 BRCM1420I47.5 0.02 0.00 0.00 0.0 0.06 709.0 0.0 0
47.50 BRCM1426I47.5 0.15 0.00 0.00 0.0 0.15 742.0 0.0 0
48.00 BRCM1420I48 0.02 0.00 0.00 0.0 0.06 709.0 0.0 0
48.00 BRCM1426I48 0.15 0.00 0.00 0.0 0.15 730.0 0.0 0
48.50 BRCM1420I48.5 0.02 0.00 0.00 0.0 0.06 709.0 0.0 0
48.50 BRCM1426I48.5 0.14 0.00 0.00 0.0 0.14 741.0 0.0 0
49.00 BRCM1420I49 0.02 0.00 0.00 0.0 0.06 709.0 0.0 0
49.00 BRCM1426I49 0.14 0.00 0.00 0.0 0.14 745.0 0.0 0
50.00 BRCM1420I50 0.02 0.00 0.00 0.0 0.06 709.0 0.0 0

Put Options: BRCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BRCM1420U30 0.05 0.03 0.01 40.0 0.06 706.0 1.0 1
30.50 BRCM1420U30.5 0.02 0.00 0.01 33.0 0.06 673.0 0.0 0
31.00 BRCM1420U31 0.02 0.00 0.01 194.0 0.06 696.0 34.0 196
31.50 BRCM1420U31.5 0.02 0.00 0.01 135.0 0.06 711.0 1.0 21
32.00 BRCM1420U32 0.03 0.01 0.01 53.0 0.06 709.0 20.0 25
32.50 BRCM1420U32.5 0.02 0.00 0.01 97.0 0.06 709.0 0.0 0
33.00 BRCM1420U33 0.03 0.00 0.01 99.0 0.06 711.0 8.0 32
33.00 BRCM1426U33 0.15 0.00 0.01 197.0 0.16 904.0 0.0 0
33.50 BRCM1420U33.5 0.03 0.01 0.01 44.0 0.06 709.0 1.0 1
33.50 BRCM1426U33.5 0.17 0.00 0.01 512.0 0.16 902.0 0.0 0
34.00 BRCM1420U34 0.01 0.00 0.01 81.0 0.01 19.0 1.0 329
34.00 BRCM1426U34 0.18 0.00 0.01 255.0 0.17 1009.0 0.0 0
34.50 BRCM1420U34.5 0.02 0.00 0.01 120.0 0.06 491.0 0.0 0
34.50 BRCM1426U34.5 0.15 0.00 0.01 10.0 0.17 984.0 0.0 0
35.00 BRCM1420U35 0.02 0.00 0.01 10.0 0.02 148.0 1.0 350
35.00 BRCM1426U35 0.01 0.00 0.01 10.0 0.15 1015.0 0.0 0
35.50 BRCM1420U35.5 0.20 0.18 0.01 2.0 0.06 505.0 3.0 3
35.50 BRCM1426U35.5 0.01 0.00 0.01 10.0 0.14 1006.0 0.0 0
36.00 BRCM1420U36 0.05 0.04 0.01 2.0 0.02 138.0 30.0 339
36.00 BRCM1426U36 0.01 0.00 0.01 10.0 0.14 1007.0 0.0 0
36.50 BRCM1420U36.5 0.03 0.02 0.01 2.0 0.06 628.0 10.0 45
36.50 BRCM1426U36.5 0.13 0.12 0.01 318.0 0.14 988.0 21.0 21
37.00 BRCM1420U37 0.01 0.00 0.01 2.0 0.06 618.0 1.0 973
37.00 BRCM1426U37 0.02 0.00 0.01 397.0 0.15 843.0 0.0 0
37.50 BRCM1420U37.5 0.02 0.00 0.01 32.0 0.06 366.0 3.0 303
37.50 BRCM1426U37.5 0.08 0.06 0.02 353.0 0.14 807.0 2.0 62
38.00 BRCM1420U38 0.01 0.00 0.01 10.0 0.03 350.0 17.0 1,804
38.00 BRCM1426U38 0.64 0.60 0.02 473.0 0.14 796.0 20.0 48
38.50 BRCM1420U38.5 0.03 -0.02 0.01 96.0 0.05 822.0 4.0 853
38.50 BRCM1426U38.5 1.55 1.46 0.04 648.0 0.19 1052.0 59.0 59
39.00 BRCM1420U39 0.08 0.05 0.01 748.0 0.04 362.0 4.0 1,964
39.00 BRCM1426U39 1.73 1.59 0.06 1070.0 0.16 1018.0 55.0 69
39.50 BRCM1420U39.5 0.11 0.00 0.02 529.0 0.05 724.0 500.0 1,239
39.50 BRCM1426U39.5 0.29 0.06 0.11 899.0 0.16 441.0 30.0 63
40.00 BRCM1420U40 0.05 -0.18 0.05 1.0 0.07 767.0 3.0 3,415
40.00 BRCM1426U40 0.31 -0.06 0.21 110.0 0.24 185.0 10.0 113
40.50 BRCM1420U40.5 0.14 -0.49 0.12 731.0 0.15 714.0 118.0 1,152
40.50 BRCM1426U40.5 0.46 -0.13 0.32 2095.0 0.41 1072.0 16.0 0
41.00 BRCM1420U41 0.35 -0.31 0.31 79.0 0.35 79.0 17.0 196
41.00 BRCM1426U41 0.55 -0.31 0.55 611.0 0.62 911.0 402.0 25
41.50 BRCM1420U41.5 1.21 0.29 0.64 417.0 0.69 57.0 60.0 132
41.50 BRCM1426U41.5 1.19 0.00 0.83 1249.0 0.93 793.0 35.0 225
42.00 BRCM1420U42 1.40 0.04 0.93 1532.0 1.33 1246.0 28.0 61
42.00 BRCM1426U42 1.44 -0.03 1.19 309.0 1.51 1044.0 41.0 81
42.50 BRCM1420U42.5 1.88 0.03 1.40 1493.0 1.88 1043.0 56.0 39
42.50 BRCM1426U42.5 2.51 0.63 1.48 1362.0 1.99 1026.0 95.0 165
43.00 BRCM1420U43 2.28 -0.06 1.89 1455.0 2.40 990.0 41.0 37
43.00 BRCM1426U43 2.92 0.52 1.90 1169.0 2.70 785.0 1.0 51
43.50 BRCM1420U43.5 5.85 3.01 2.24 1342.0 2.91 1052.0 61.0 61
43.50 BRCM1426U43.5 2.93 0.00 2.43 892.0 3.25 565.0 42.0 54
44.00 BRCM1420U44 5.05 1.75 2.80 1210.0 3.45 605.0 1.0 248
44.00 BRCM1426U44 3.45 0.00 2.92 1030.0 3.75 749.0 21.0 24
44.50 BRCM1420U44.5 3.80 0.00 3.25 685.0 3.95 351.0 0.0 0
44.50 BRCM1426U44.5 3.75 -0.10 3.40 1011.0 4.25 754.0 18.0 90
45.00 BRCM1420U45 4.30 0.00 3.75 785.0 4.45 462.0 0.0 0
45.00 BRCM1426U45 7.45 3.15 3.70 1064.0 4.75 745.0 24.0 24
45.50 BRCM1420U45.5 4.80 0.00 4.20 613.0 4.75 408.0 0.0 0
45.50 BRCM1426U45.5 4.80 0.00 4.35 677.0 5.25 745.0 0.0 0
46.00 BRCM1420U46 5.30 0.00 3.50 723.0 5.25 435.0 0.0 0
46.00 BRCM1426U46 5.30 0.00 4.35 551.0 5.75 328.0 0.0 0
46.50 BRCM1420U46.5 5.80 0.00 3.95 570.0 5.75 410.0 0.0 0
46.50 BRCM1426U46.5 5.80 0.00 4.85 240.0 6.25 240.0 0.0 0
47.00 BRCM1420U47 6.30 0.00 4.45 614.0 6.25 342.0 0.0 0
47.00 BRCM1426U47 6.30 0.00 5.35 675.0 6.75 321.0 0.0 0
47.50 BRCM1420U47.5 6.80 0.00 4.95 570.0 6.75 410.0 0.0 0
47.50 BRCM1426U47.5 6.80 0.00 5.85 364.0 7.25 364.0 0.0 0
48.00 BRCM1420U48 7.30 0.00 5.45 408.0 7.25 438.0 0.0 0
48.00 BRCM1426U48 7.30 0.00 6.35 752.0 7.75 389.0 0.0 0
48.50 BRCM1420U48.5 7.80 0.00 5.95 570.0 7.75 348.0 0.0 0
48.50 BRCM1426U48.5 7.75 0.00 5.95 520.0 9.40 237.0 0.0 0
49.00 BRCM1420U49 8.30 0.00 6.45 438.0 8.25 408.0 0.0 0
49.00 BRCM1426U49 8.25 0.00 6.45 578.0 9.80 237.0 0.0 0
50.00 BRCM1420U50 9.30 0.00 7.50 517.0 9.30 237.0 0.0 0
Trading Center