$43.12 +0.74 (1.73%) Broadcom Corporation - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 43.12
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.74 (1.73%)
Prev Close: 42.39
Open: 42.32
Bid: 43.11
Ask: 43.12
Options:

Call Options: BRCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BRCM1428K25 15.65 0.00 16.15 168.0 20.00 1.0 0.0 0
26.00 BRCM1428K26 14.65 0.00 14.85 1.0 17.55 168.0 0.0 0
27.00 BRCM1428K27 13.65 0.00 14.10 168.0 16.30 168.0 0.0 0
28.00 BRCM1428K28 12.65 0.00 13.10 168.0 15.30 168.0 0.0 0
29.00 BRCM1428K29 11.65 0.00 11.85 1.0 14.50 168.0 0.0 0
30.00 BRCM1428K30 10.65 0.00 11.05 1.0 14.65 1.0 0.0 0
31.00 BRCM1428K31 9.20 0.00 10.15 168.0 13.90 1.0 0.0 0
31.50 BRCM1428K31.5 9.15 0.00 9.50 168.0 13.05 1.0 0.0 0
32.00 BRCM1428K32 7.90 -0.35 9.05 1.0 12.65 1.0 40.0 40
32.50 BRCM1428K32.5 8.15 0.00 8.50 168.0 12.05 1.0 0.0 0
33.00 BRCM1428K33 8.71 0.96 8.05 1.0 11.65 1.0 1.0 1
33.50 BRCM1428K33.5 2.95 -5.10 7.60 168.0 11.40 1.0 6.0 1
34.00 BRCM1428K34 2.09 -5.86 7.15 168.0 11.00 1.0 44.0 471
34.50 BRCM1428K34.5 2.16 -4.64 6.55 168.0 10.45 1.0 21.0 21
35.00 BRCM1428K35 2.75 -3.95 7.20 168.0 8.40 168.0 35.0 54
35.50 BRCM1428K35.5 5.10 -1.30 6.70 45.0 7.75 168.0 10.0 22
36.00 BRCM1428K36 5.88 -0.12 6.20 199.0 7.25 92.0 10.0 179
36.50 BRCM1428K36.5 1.42 -4.08 5.70 189.0 6.75 89.0 24.0 34
37.00 BRCM1428K37 4.95 -0.05 5.20 181.0 6.30 144.0 73.0 112
37.50 BRCM1428K37.5 4.45 0.15 4.70 181.0 5.80 144.0 125.0 128
38.00 BRCM1428K38 0.90 -3.20 4.20 54.0 5.25 168.0 5.0 5
38.50 BRCM1428K38.5 3.70 0.00 3.70 154.0 4.80 57.0 0.0 0
39.00 BRCM1428K39 2.61 -0.54 3.20 54.0 4.25 168.0 2.0 16
39.50 BRCM1428K39.5 2.52 -0.18 2.85 264.0 3.75 101.0 28.0 65
40.00 BRCM1428K40 3.10 0.89 3.00 235.0 3.25 234.0 2.0 2
40.50 BRCM1428K40.5 1.99 0.24 1.61 609.0 3.10 135.0 14.0 85
41.00 BRCM1428K41 1.46 0.22 2.02 194.0 2.25 168.0 7.0 8
41.50 BRCM1428K41.5 1.15 0.36 1.52 224.0 1.75 168.0 5.0 44
42.00 BRCM1428K42 1.11 0.64 0.97 1191.0 1.23 166.0 96.0 736
42.50 BRCM1428K42.5 0.66 0.45 0.58 1367.0 0.76 142.0 270.0 2,266
43.00 BRCM1428K43 0.33 0.23 0.30 20.0 0.35 24.0 616.0 1,266
43.50 BRCM1428K43.5 0.09 0.06 0.04 1901.0 0.14 488.0 38.0 1,196
44.00 BRCM1428K44 0.05 0.03 0.01 947.0 0.08 351.0 3.0 418
44.50 BRCM1428K44.5 0.05 0.04 0.01 10.0 0.12 478.0 1.0 385
45.00 BRCM1428K45 0.08 0.07 0.01 11.0 0.13 671.0 24.0 164
45.50 BRCM1428K45.5 0.01 0.00 0.01 1.0 0.12 269.0 0.0 0
46.00 BRCM1428K46 0.05 -0.04 0.02 32.0 0.13 364.0 10.0 12
46.50 BRCM1428K46.5 0.08 0.00 0.02 11.0 0.08 140.0 0.0 0
47.00 BRCM1428K47 0.02 -0.04 0.02 11.0 0.12 303.0 1.0 1
47.50 BRCM1428K47.5 0.09 0.00 0.01 15.0 0.08 145.0 0.0 0
48.00 BRCM1428K48 0.14 0.00 0.01 15.0 0.07 159.0 0.0 0
48.50 BRCM1428K48.5 0.08 0.00 0.01 10.0 0.06 150.0 0.0 0
49.00 BRCM1428K49 0.08 0.00 0.01 10.0 0.06 142.0 0.0 0
50.00 BRCM1428K50 0.07 0.00 0.01 10.0 0.06 160.0 0.0 0

Put Options: BRCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BRCM1428W25 0.05 0.00 0.01 15.0 0.06 86.0 0.0 0
26.00 BRCM1428W26 0.05 0.00 0.01 11.0 0.06 86.0 0.0 0
27.00 BRCM1428W27 0.05 0.00 0.01 110.0 0.06 86.0 0.0 0
28.00 BRCM1428W28 0.06 0.00 0.01 4.0 0.06 86.0 0.0 0
29.00 BRCM1428W29 0.07 0.01 0.03 37.0 0.14 199.0 10.0 10
30.00 BRCM1428W30 0.24 0.19 0.01 168.0 0.13 168.0 42.0 42
31.00 BRCM1428W31 0.06 0.00 0.00 0.0 0.06 217.0 0.0 0
31.50 BRCM1428W31.5 0.06 0.00 0.01 84.0 0.06 223.0 0.0 0
32.00 BRCM1428W32 0.06 0.00 0.01 10.0 0.06 224.0 0.0 0
32.50 BRCM1428W32.5 0.06 0.00 0.01 10.0 0.06 210.0 0.0 0
33.00 BRCM1428W33 0.02 0.00 0.01 63.0 0.02 1.0 1.0 90
33.50 BRCM1428W33.5 0.01 0.00 0.01 1.0 0.01 1.0 90.0 143
34.00 BRCM1428W34 0.15 0.10 0.01 62.0 0.13 347.0 9.0 50
34.50 BRCM1428W34.5 1.25 1.19 0.01 62.0 0.13 340.0 75.0 174
35.00 BRCM1428W35 1.55 1.49 0.01 75.0 0.12 398.0 1.0 26
35.50 BRCM1428W35.5 1.67 1.61 0.01 75.0 0.13 380.0 3.0 3
36.00 BRCM1428W36 0.03 -0.04 0.01 47.0 0.12 317.0 22.0 33
36.50 BRCM1428W36.5 0.07 0.00 0.01 66.0 0.06 215.0 0.0 0
37.00 BRCM1428W37 0.03 -0.05 0.02 78.0 0.13 407.0 140.0 162
37.50 BRCM1428W37.5 0.03 -0.05 0.01 111.0 0.13 334.0 340.0 408
38.00 BRCM1428W38 0.05 -0.03 0.02 106.0 0.12 369.0 31.0 84
38.50 BRCM1428W38.5 0.18 0.10 0.03 66.0 0.13 394.0 151.0 150
39.00 BRCM1428W39 0.50 0.42 0.03 75.0 0.12 369.0 8.0 14
39.50 BRCM1428W39.5 0.02 0.00 0.01 95.0 0.13 416.0 45.0 1,023
40.00 BRCM1428W40 0.15 0.13 0.02 117.0 0.14 471.0 90.0 145
40.50 BRCM1428W40.5 0.14 0.13 0.01 631.0 0.14 466.0 56.0 132
41.00 BRCM1428W41 0.23 0.22 0.01 21.0 0.14 566.0 22.0 77
41.50 BRCM1428W41.5 0.06 0.04 0.02 17.0 0.13 751.0 5.0 213
42.00 BRCM1428W42 0.02 -0.18 0.01 31.0 0.07 672.0 55.0 802
42.50 BRCM1428W42.5 0.07 -0.34 0.04 375.0 0.15 1017.0 59.0 120
43.00 BRCM1428W43 1.29 0.71 0.12 1397.0 0.32 922.0 10.0 47
43.50 BRCM1428W43.5 0.50 -0.89 0.39 1121.0 0.82 814.0 84.0 14
44.00 BRCM1428W44 1.44 0.00 0.84 51.0 1.34 110.0 0.0 0
44.50 BRCM1428W44.5 8.15 6.24 1.33 39.0 1.84 120.0 11.0 11
45.00 BRCM1428W45 8.55 6.14 1.81 39.0 2.34 115.0 11.0 11
45.50 BRCM1428W45.5 2.90 0.00 2.29 146.0 2.84 24.0 0.0 0
46.00 BRCM1428W46 4.10 0.70 2.81 25.0 3.35 35.0 25.0 25
46.50 BRCM1428W46.5 3.90 0.00 3.25 51.0 3.85 35.0 0.0 0
47.00 BRCM1428W47 4.40 0.00 3.75 58.0 4.35 35.0 0.0 0
47.50 BRCM1428W47.5 4.90 0.00 4.25 58.0 5.35 35.0 0.0 0
48.00 BRCM1428W48 5.35 0.00 4.15 45.0 5.95 35.0 0.0 0
48.50 BRCM1428W48.5 5.85 0.00 4.95 45.0 6.20 168.0 0.0 0
49.00 BRCM1428W49 6.35 0.00 5.25 45.0 6.35 35.0 0.0 0
50.00 BRCM1428W50 8.10 1.05 6.25 955.0 7.35 608.0 124.0 124