BROADCOM CORP

(NASDAQ: BRCM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.35 Down -0.95 -2.48%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.BRCM4HGC021000 15.80 +5.90 +59.60% 2.45 14.850 18.8 1 1
22.000 126.2.BRCM4HGC022000 9.00 +1.13 +14.36% 0.40 13.800 15.75 20 8
23.000 126.2.BRCM4HGC023000 7.45 +0.55 +7.97% 0.40 12.850 14.75 2 78
24.000 126.2.BRCM4HGC024000 6.95 -0.05 -0.71% 0.40 12.000 13.75 1 14
25.000 126.2.BRCM4HGC025000 10.00 +5.03 +101.21% 1.85 11.350 14.2 3 5
26.000 126.2.BRCM4HGC026000 9.65 +5.45 +129.76% 1.85 10.450 13.2 1 63
27.000 126.2.BRCM4HGC027000 10.25 -0.32 -3.03% 0.40 9.450 10.75 10 175
28.000 126.2.BRCM4HGC028000 9.43 -0.63 -6.26% 0.30 9.250 9.65 3 630
29.000 126.2.BRCM4HGC029000 8.75 +0.60 +7.36% 0.40 8.250 8.75 45 3,235
30.000 126.2.BRCM4HGC030000 7.75 -0.65 -7.74% 0.30 7.300 7.65 1 4,338
31.000 126.2.BRCM4HGC031000 6.75 -1.25 -15.63% 0.25 6.300 6.6 10 4,129
32.000 126.2.BRCM4HGC032000 5.47 -1.23 -18.36% 0.30 5.250 5.65 1 6,302
33.000 126.2.BRCM4HGC033000 5.45 -0.65 -10.66% 0.25 4.250 4.6 4 2,693
34.000 126.2.BRCM4HGC034000 4.15 -0.60 -12.63% 0.35 3.300 3.7 7 2,857
34.500 126.2.BRCM4HGC034500 NA NA NA NA 2.850 3.15 NA NA
35.000 126.2.BRCM4HGC035000 2.49 -0.42 -14.43% 0.20 2.400 2.55 12 3,014
35.500 126.2.BRCM4HGC035500 NA NA NA NA 1.990 2.13 NA NA
36.000 126.2.BRCM4HGC036000 2.08 -1.50 -41.90% 0.34 1.580 1.69 21 2,169
36.500 126.2.BRCM4HGC036500 2.37 +2.37 NA 0.42 1.240 1.27 1 1
37.000 126.2.BRCM4HGC037000 0.96 -0.49 -33.79% 0.59 0.920 0.94 23 4,476
37.500 126.2.BRCM4HGC037500 0.68 -0.53 -43.80% 0.67 0.650 0.67 448 58
38.000 126.2.BRCM4HGC038000 0.46 -0.27 -36.99% 0.47 0.450 0.47 2,696 8,267
38.500 126.2.BRCM4HGC038500 0.32 -0.28 -46.67% 0.32 0.300 0.32 952 299
39.000 126.2.BRCM4HGC039000 0.19 -0.21 -52.50% 0.21 0.190 0.21 122 6,529
39.500 126.2.BRCM4HGC039500 0.15 -0.08 -34.78% 0.15 0.120 0.15 1 995
40.000 126.2.BRCM4HGC040000 0.10 -0.02 -16.67% 0.1 0.080 0.1 343 16,417
40.500 126.2.BRCM4HGC040500 0.08 -0.30 -78.95% 0.07 0.040 0.07 3 55
41.000 126.2.BRCM4HGC041000 0.05 unch unch 0.05 0.030 0.05 2 36,306
41.500 126.2.BRCM4HGC041500 0.35 +0.11 +45.83% 0.04 0.010 0.04 1 1
42.000 126.2.BRCM4HGC042000 0.03 unch unch 0.03 0.010 0.03 101 405
42.500 126.2.BRCM4HGC042500 0.14 +0.14 NA 0.03 0.010 0.03 12 12
43.000 126.2.BRCM4HGC043000 0.02 -0.01 -33.33% 0.02 NA 0.02 1 579
43.500 126.2.BRCM4HGC043500 0.02 +0.02 NA 0.02 NA 0.02 1 NA
44.000 126.2.BRCM4HGC044000 0.01 -0.06 -85.71% 0.02 NA 0.02 1 108
45.000 126.2.BRCM4HGC045000 0.03 -0.05 -62.50% 0.02 NA 0.02 5 4
46.000 126.2.BRCM4HGC046000 NA NA NA NA NA 0.02 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.BRCM4TGC021000 0.01 -0.10 -90.91% 0.02 NA 0.02 18 153
22.000 126.2.BRCM4TGC022000 0.03 -0.02 -40.00% 0.02 NA 0.02 1 60
23.000 126.2.BRCM4TGC023000 0.05 -0.01 -16.67% 0.02 NA 0.02 10 562
24.000 126.2.BRCM4TGC024000 0.01 -0.14 -93.33% 0.02 NA 0.02 5 185
25.000 126.2.BRCM4TGC025000 0.01 unch unch 0.02 NA 0.02 4 1,016
26.000 126.2.BRCM4TGC026000 0.04 +0.03 +300.00% 0.02 NA 0.02 18 2,151
27.000 126.2.BRCM4TGC027000 0.03 unch unch 0.02 NA 0.02 25 819
28.000 126.2.BRCM4TGC028000 0.04 unch unch 0.02 NA 0.02 1 4,176
29.000 126.2.BRCM4TGC029000 0.04 -0.01 -20.00% 0.02 NA 0.02 301 2,400
30.000 126.2.BRCM4TGC030000 0.04 unch unch 0.02 NA 0.02 5 2,031
31.000 126.2.BRCM4TGC031000 0.10 unch unch 0.03 NA 0.03 20 724
32.000 126.2.BRCM4TGC032000 0.02 -0.01 -33.33% 0.03 NA 0.03 2 1,254
33.000 126.2.BRCM4TGC033000 0.05 +0.02 +66.67% 0.04 0.020 0.04 403 1,069
34.000 126.2.BRCM4TGC034000 0.02 -0.11 -84.62% 0.07 0.040 0.07 7 2,829
34.500 126.2.BRCM4TGC034500 NA NA NA NA 0.070 0.09 NA NA
35.000 126.2.BRCM4TGC035000 0.12 -0.03 -20.00% 0.13 0.100 0.13 12 2,927
35.500 126.2.BRCM4TGC035500 0.13 -0.06 -31.58% 0.19 0.170 0.19 200 343
36.000 126.2.BRCM4TGC036000 0.26 +0.08 +44.44% 0.27 0.260 0.27 149 6,573
36.500 126.2.BRCM4TGC036500 0.38 +0.12 +46.15% 0.39 0.390 0.39 18 674
37.000 126.2.BRCM4TGC037000 0.52 +0.21 +67.74% 0.58 0.560 0.58 116 3,152
37.500 126.2.BRCM4TGC037500 0.65 +0.04 +6.56% 0.67 0.790 0.82 21 2,969
38.000 126.2.BRCM4TGC038000 1.09 +0.50 +84.75% 0.46 1.090 1.11 328 2,616
38.500 126.2.BRCM4TGC038500 1.40 +0.59 +72.84% 0.31 1.420 1.46 111 655
39.000 126.2.BRCM4TGC039000 1.85 +0.55 +42.31% 0.21 1.770 1.86 71 1,066
39.500 126.2.BRCM4TGC039500 1.77 +0.54 +43.90% 0.17 2.180 2.32 5 211
40.000 126.2.BRCM4TGC040000 2.70 +0.56 +26.17% 0.12 2.520 2.77 24 649
40.500 126.2.BRCM4TGC040500 1.87 -0.57 -23.36% 0.15 2.950 3.3 20 12
41.000 126.2.BRCM4TGC041000 1.56 -2.04 -56.67% 0.15 3.400 3.8 10 57
41.500 126.2.BRCM4TGC041500 3.25 +3.25 NA 0.15 3.900 4.3 10 10
42.000 126.2.BRCM4TGC042000 4.45 +0.40 +9.88% 0.15 4.350 4.8 47 34
42.500 126.2.BRCM4TGC042500 NA NA NA NA 4.850 5.3 NA NA
43.000 126.2.BRCM4TGC043000 4.60 -0.30 -6.12% 0.10 5.350 5.75 10 36
43.500 126.2.BRCM4TGC043500 5.12 +5.12 NA 0.15 5.300 6.3 1 1
44.000 126.2.BRCM4TGC044000 5.85 +0.10 +1.74% 0.15 5.800 6.8 12 22
45.000 126.2.BRCM4TGC045000 7.25 +7.25 NA 0.15 6.800 7.8 49 9
46.000 126.2.BRCM4TGC046000 NA NA NA NA 7.700 8.85 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:24 AM ET