Broadcom Corporation $38.26

up +0.39


31/7/2014 04:00 PM  |  NASDAQ : BRCM  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 38.26
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.39 (1.03 %)
Prev Close: 37.87
Open: 37.62
Bid: 38.26
Ask: 38.27
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 19%
Options:

Call Options: BRCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BRCM1416H21 15.80 0.30 15.35 653.0 17.55 168.0 1.0 1
22.00 BRCM1416H22 9.00 -5.50 14.35 332.0 16.55 168.0 10.0 8
23.00 BRCM1416H23 7.45 -6.05 13.25 468.0 16.65 160.0 2.0 78
24.00 BRCM1416H24 6.95 -5.50 12.25 469.0 15.65 160.0 1.0 14
25.00 BRCM1416H25 10.00 -1.50 11.30 468.0 14.50 138.0 3.0 5
26.00 BRCM1416H26 9.65 -0.85 10.30 743.0 13.90 391.0 1.0 63
27.00 BRCM1416H27 11.20 1.70 10.25 814.0 12.85 383.0 4.0 171
28.00 BRCM1416H28 9.43 0.93 9.40 814.0 11.75 367.0 3.0 630
29.00 BRCM1416H29 8.75 1.25 9.05 95.0 9.55 213.0 45.0 3,235
30.00 BRCM1416H30 8.05 0.00 8.25 76.0 8.40 84.0 1.0 4,320
31.00 BRCM1401H31 4.15 0.00 4.15 40.0 8.85 42.0 0.0 0
31.00 BRCM1416H31 6.75 -0.10 6.95 1563.0 7.45 115.0 10.0 4,129
31.50 BRCM1401H31.5 5.90 0.00 5.90 913.0 6.95 359.0 0.0 0
32.00 BRCM1401H32 5.40 0.00 5.50 913.0 6.45 358.0 0.0 0
32.00 BRCM1416H32 5.47 -0.18 5.95 1566.0 6.45 94.0 1.0 6,294
32.50 BRCM1401H32.5 5.30 0.00 5.00 1895.0 5.95 830.0 12.0 12
33.00 BRCM1401H33 4.80 0.00 4.50 1691.0 5.45 802.0 12.0 12
33.00 BRCM1416H33 4.45 -0.25 4.95 1565.0 5.50 302.0 3.0 2,689
33.50 BRCM1401H33.5 4.20 0.00 4.00 1894.0 4.95 708.0 0.0 0
34.00 BRCM1401H34 3.70 0.00 4.25 1139.0 4.45 631.0 0.0 0
34.00 BRCM1416H34 3.80 0.05 4.25 67.0 4.50 439.0 70.0 2,856
34.50 BRCM1401H34.5 4.35 0.00 3.75 627.0 3.95 758.0 24.0 24
34.50 BRCM1416H34.5 3.25 0.00 3.80 129.0 4.05 581.0 0.0 0
35.00 BRCM1401H35 3.85 0.00 3.25 664.0 3.45 713.0 59.0 39
35.00 BRCM1416H35 3.20 -0.60 3.15 1843.0 3.55 567.0 7.0 3,006
35.50 BRCM1401H35.5 3.35 0.00 2.76 1036.0 2.97 607.0 24.0 69
35.50 BRCM1416H35.5 2.43 -0.08 2.61 1956.0 3.05 612.0 10.0 10
36.00 BRCM1401H36 2.04 0.00 1.58 1772.0 2.48 479.0 1.0 65
36.00 BRCM1416H36 2.20 0.00 2.34 2091.0 2.59 691.0 66.0 2,198
36.50 BRCM1401H36.5 1.44 -0.11 1.19 2151.0 1.96 262.0 24.0 118
36.50 BRCM1416H36.5 1.67 -0.03 1.98 100.0 2.08 519.0 20.0 21
37.00 BRCM1401H37 1.19 0.00 0.96 2027.0 1.48 538.0 50.0 50
37.00 BRCM1416H37 1.61 0.21 1.59 418.0 1.67 692.0 18.0 4,685
37.50 BRCM1401H37.5 0.50 -0.06 0.84 52.0 0.97 97.0 102.0 189
37.50 BRCM1416H37.5 1.26 0.17 1.24 91.0 1.30 360.0 8.0 536
38.00 BRCM1401H38 0.45 0.12 0.45 100.0 0.47 120.0 242.0 1,746
38.00 BRCM1416H38 0.88 0.07 0.93 91.0 0.97 313.0 174.0 8,448
38.50 BRCM1401H38.5 0.17 0.01 0.15 334.0 0.19 108.0 17.0 251
38.50 BRCM1416H38.5 0.64 0.07 0.68 75.0 0.71 205.0 196.0 1,169
39.00 BRCM1401H39 0.09 0.03 0.06 65.0 0.12 1134.0 1566.0 1,355
39.00 BRCM1416H39 0.51 0.12 0.48 32.0 0.50 240.0 338.0 6,449
39.50 BRCM1401H39.5 0.05 0.04 0.01 82.0 0.13 1296.0 45.0 45
39.50 BRCM1416H39.5 0.35 0.05 0.34 38.0 0.35 1.0 36.0 1,181
40.00 BRCM1401H40 0.05 0.00 0.01 575.0 0.06 671.0 0.0 0
40.00 BRCM1416H40 0.25 0.06 0.25 452.0 0.26 266.0 2204.0 16,943
40.50 BRCM1401H40.5 0.10 0.00 0.01 1.0 0.06 938.0 0.0 0
40.50 BRCM1416H40.5 0.16 0.05 0.14 285.0 0.18 1400.0 30.0 55
41.00 BRCM1401H41 0.10 0.00 0.00 0.0 0.12 1164.0 0.0 0
41.00 BRCM1416H41 0.09 -0.01 0.09 81.0 0.11 75.0 477.0 7,283
41.50 BRCM1401H41.5 0.10 0.00 0.00 0.0 0.06 993.0 0.0 0
41.50 BRCM1416H41.5 0.35 0.31 0.03 1425.0 0.09 96.0 1.0 1
42.00 BRCM1401H42 0.10 0.00 0.00 0.0 0.06 995.0 0.0 0
42.00 BRCM1416H42 0.05 -0.02 0.04 293.0 0.06 32.0 550.0 407
42.50 BRCM1401H42.5 0.10 0.00 0.00 0.0 0.06 688.0 0.0 0
42.50 BRCM1416H42.5 0.14 0.13 0.01 97.0 0.05 89.0 12.0 12
43.00 BRCM1401H43 0.10 0.00 0.00 0.0 0.06 689.0 0.0 0
43.00 BRCM1416H43 0.02 0.01 0.01 420.0 0.04 480.0 1.0 579
43.50 BRCM1401H43.5 0.09 0.00 0.00 0.0 0.06 684.0 0.0 0
43.50 BRCM1416H43.5 0.02 -0.01 0.01 55.0 0.03 314.0 1.0 1
44.00 BRCM1401H44 0.09 0.00 0.00 0.0 0.06 819.0 0.0 0
44.00 BRCM1416H44 0.01 -0.02 0.01 10.0 0.03 389.0 1.0 108
44.50 BRCM1401H44.5 0.09 0.00 0.00 0.0 0.06 533.0 0.0 0
45.00 BRCM1401H45 0.09 0.00 0.00 0.0 0.06 537.0 0.0 0
45.00 BRCM1416H45 0.03 0.02 0.01 10.0 0.03 431.0 5.0 4
45.50 BRCM1401H45.5 0.09 0.00 0.00 0.0 0.06 867.0 0.0 0
46.00 BRCM1401H46 0.09 0.00 0.00 0.0 0.06 870.0 0.0 0
46.00 BRCM1416H46 0.02 0.00 0.01 10.0 0.02 320.0 0.0 0
46.50 BRCM1401H46.5 0.09 0.00 0.00 0.0 0.06 748.0 0.0 0
47.00 BRCM1401H47 0.09 0.00 0.00 0.0 0.06 751.0 0.0 0
47.50 BRCM1401H47.5 0.09 0.00 0.00 0.0 0.06 753.0 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 0.02 315.0 18.0 153
22.00 BRCM1416T22 0.03 0.01 0.01 38.0 0.02 155.0 1.0 60
23.00 BRCM1416T23 0.05 0.03 0.01 169.0 0.02 195.0 10.0 562
24.00 BRCM1416T24 0.01 -0.01 0.01 5.0 0.02 346.0 5.0 185
25.00 BRCM1416T25 0.01 -0.01 0.01 4.0 0.02 334.0 4.0 1,016
26.00 BRCM1416T26 0.04 0.02 0.01 20.0 0.02 346.0 18.0 2,151
27.00 BRCM1416T27 0.24 0.22 0.01 10.0 0.02 334.0 3.0 816
28.00 BRCM1416T28 0.04 0.02 0.01 2.0 0.02 319.0 8.0 4,168
29.00 BRCM1416T29 0.04 0.01 0.01 299.0 0.03 220.0 301.0 2,400
30.00 BRCM1416T30 0.05 0.02 0.01 301.0 0.03 318.0 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 0.03 0.00 0.01 20.0 0.03 681.0 200.0 724
31.50 BRCM1401T31.5 0.11 0.00 0.00 0.0 0.06 869.0 0.0 0
32.00 BRCM1401T32 0.11 0.00 0.00 0.0 0.06 864.0 0.0 0
32.00 BRCM1416T32 0.01 -0.02 0.01 1.0 0.04 614.0 29.0 1,231
32.50 BRCM1401T32.5 0.12 0.00 0.00 0.0 0.13 1006.0 0.0 0
33.00 BRCM1401T33 0.12 0.00 0.00 0.0 0.13 1006.0 0.0 0
33.00 BRCM1416T33 0.05 0.04 0.01 52.0 0.04 311.0 403.0 1,444
33.50 BRCM1401T33.5 0.12 0.00 0.00 0.0 0.07 858.0 0.0 0
34.00 BRCM1401T34 0.12 0.00 0.00 0.0 0.07 838.0 0.0 0
34.00 BRCM1416T34 0.02 -0.01 0.02 777.0 0.07 314.0 7.0 2,829
34.50 BRCM1401T34.5 0.12 0.00 0.01 242.0 0.07 1116.0 0.0 0
34.50 BRCM1416T34.5 0.04 0.00 0.04 527.0 0.09 1477.0 0.0 0
35.00 BRCM1401T35 0.13 0.00 0.01 525.0 0.14 1224.0 0.0 0
35.00 BRCM1416T35 0.10 0.02 0.07 485.0 0.11 1848.0 20.0 2,889
35.50 BRCM1401T35.5 0.13 0.00 0.01 888.0 0.14 1226.0 0.0 0
35.50 BRCM1416T35.5 0.10 0.00 0.10 481.0 0.15 1898.0 15.0 358
36.00 BRCM1401T36 0.04 -0.09 0.01 377.0 0.07 1062.0 4.0 4
36.00 BRCM1416T36 0.10 -0.07 0.14 660.0 0.19 1839.0 61.0 6,679
36.50 BRCM1401T36.5 0.17 0.03 0.01 168.0 0.09 1078.0 52.0 52
36.50 BRCM1416T36.5 0.27 0.00 0.19 330.0 0.23 299.0 106.0 709
37.00 BRCM1401T37 0.07 0.03 0.02 615.0 0.09 637.0 100.0 1,207
37.00 BRCM1416T37 0.35 -0.08 0.28 1132.0 0.33 486.0 75.0 3,469
37.50 BRCM1401T37.5 0.06 -0.10 0.05 131.0 0.09 575.0 96.0 692
37.50 BRCM1416T37.5 0.46 -0.14 0.40 1585.0 0.47 500.0 107.0 1,676
38.00 BRCM1401T38 0.15 -0.28 0.14 2.0 0.16 141.0 62.0 293
38.00 BRCM1416T38 0.65 -0.16 0.62 84.0 0.65 330.0 3013.0 2,622
38.50 BRCM1401T38.5 0.72 0.39 0.34 77.0 0.38 77.0 64.0 35
38.50 BRCM1416T38.5 0.86 -0.24 0.87 32.0 0.89 70.0 202.0 734
39.00 BRCM1401T39 0.77 -0.34 0.62 2142.0 0.82 804.0 445.0 142
39.00 BRCM1416T39 1.16 -0.30 1.14 380.0 1.21 340.0 20.0 1,154
39.50 BRCM1401T39.5 1.14 -0.49 1.09 2078.0 1.32 896.0 161.0 3
39.50 BRCM1416T39.5 1.89 0.00 1.50 224.0 1.57 105.0 129.0 301
40.00 BRCM1401T40 1.52 0.00 1.56 1599.0 1.95 777.0 30.0 30
40.00 BRCM1416T40 2.32 0.78 1.88 289.0 1.97 377.0 5.0 647
40.50 BRCM1401T40.5 1.87 0.00 2.07 1425.0 2.94 793.0 0.0 0
40.50 BRCM1416T40.5 2.67 0.00 2.23 1367.0 2.41 10.0 10.0 71
41.00 BRCM1401T41 2.88 0.62 2.55 2084.0 3.45 1453.0 168.0 0
41.00 BRCM1416T41 3.30 0.47 2.67 2010.0 2.96 948.0 24.0 58
41.50 BRCM1401T41.5 2.60 0.00 3.05 293.0 3.95 1048.0 0.0 0
41.50 BRCM1416T41.5 3.25 -0.05 3.10 1545.0 3.50 302.0 10.0 10
42.00 BRCM1401T42 3.05 0.00 3.55 642.0 4.45 915.0 0.0 0
42.00 BRCM1416T42 4.40 0.65 3.60 1498.0 4.10 104.0 31.0 65
42.50 BRCM1401T42.5 3.55 0.00 4.05 307.0 5.00 677.0 0.0 0
42.50 BRCM1416T42.5 4.25 0.00 4.05 1503.0 4.60 104.0 5.0 5
43.00 BRCM1401T43 4.05 0.00 4.55 249.0 5.60 770.0 0.0 0
43.00 BRCM1416T43 4.75 0.00 4.55 1525.0 5.10 94.0 5.0 41
43.50 BRCM1401T43.5 3.80 0.00 5.05 303.0 6.10 814.0 0.0 0
43.50 BRCM1416T43.5 5.12 -0.13 5.05 1481.0 5.60 94.0 1.0 1
44.00 BRCM1401T44 4.75 0.00 5.55 329.0 6.60 469.0 0.0 0
44.00 BRCM1416T44 5.85 0.10 5.55 1436.0 6.10 94.0 12.0 22
44.50 BRCM1401T44.5 4.75 0.00 6.05 356.0 7.10 469.0 0.0 0
45.00 BRCM1401T45 5.55 0.00 6.55 329.0 7.60 469.0 0.0 0
45.00 BRCM1416T45 7.25 0.50 6.55 1085.0 7.10 480.0 49.0 9
45.50 BRCM1401T45.5 5.70 0.00 7.05 325.0 8.10 416.0 0.0 0
46.00 BRCM1401T46 6.20 0.00 7.55 364.0 8.85 505.0 0.0 0
46.00 BRCM1416T46 6.50 0.00 7.55 728.0 8.00 360.0 0.0 0
46.50 BRCM1401T46.5 6.75 0.00 8.00 223.0 9.10 213.0 0.0 0
47.00 BRCM1401T47 7.25 0.00 8.50 223.0 9.60 213.0 0.0 0
47.50 BRCM1401T47.5 7.75 0.00 7.70 315.0 11.15 211.0 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