BROADCOM CORP

(NASDAQ: BRCM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.65 Up +0.23 +0.57%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.BRCM4IKC030000 9.23 +2.01 +27.84% 0.95 10.000 11.6 10 10
30.500 126.2.BRCM4IKC030500 NA NA NA NA 9.550 10.55 NA NA
31.000 126.2.BRCM4IKC031000 7.95 +1.05 +15.22% 0.25 9.100 9.9 10 10
31.500 126.2.BRCM4IKC031500 NA NA NA NA 8.550 9.4 NA NA
32.000 126.2.BRCM4IKC032000 8.10 +8.10 NA 0.35 8.050 9 36 36
32.500 126.2.BRCM4IKC032500 NA NA NA NA 7.550 8.4 NA NA
33.000 126.2.BRCM4IKC033000 NA NA NA NA 7.050 7.8 NA NA
33.500 126.2.BRCM4IKC033500 NA NA NA NA 6.550 7.4 NA NA
34.000 126.2.BRCM4IKC034000 5.90 +1.25 +26.88% 0.35 6.050 7 10 10
34.500 126.2.BRCM4IKC034500 NA NA NA NA 5.550 6.45 NA NA
35.000 126.2.BRCM4IKC035000 5.50 +1.35 +32.53% 0.25 5.050 5.9 3 6
35.500 126.2.BRCM4IKC035500 NA NA NA NA 4.700 5.4 NA NA
36.000 126.2.BRCM4IKC036000 4.65 -0.45 -8.82% 0.40 4.200 5.05 60 110
36.500 126.2.BRCM4IKC036500 NA NA NA NA 3.700 4.45 NA NA
37.000 126.2.BRCM4IKC037000 3.54 +0.24 +7.27% 0.40 3.250 4.05 100 284
37.500 126.2.BRCM4IKC037500 2.66 +0.10 +3.91% 0.40 2.760 3.55 2 413
38.000 126.2.BRCM4IKC038000 2.47 +0.07 +2.92% 0.10 2.270 2.75 142 1,058
38.500 126.2.BRCM4IKC038500 2.15 +0.25 +13.16% 0.39 1.900 2.54 10 254
39.000 126.2.BRCM4IKC039000 1.64 +0.15 +10.07% 0.37 1.800 2.02 40 4,993
39.500 126.2.BRCM4IKC039500 1.37 +0.66 +92.96% 0.39 0.990 1.54 50 672
40.000 126.2.BRCM4IKC040000 0.99 +0.34 +52.31% 0.33 0.790 0.98 71 15,222
40.500 126.2.BRCM4IKC040500 0.42 +0.07 +20.00% 0.40 0.470 0.55 44 1,120
41.000 126.2.BRCM4IKC041000 0.23 +0.11 +91.67% 0.26 0.220 0.26 1 2,416
41.500 126.2.BRCM4IKC041500 0.09 +0.02 +28.57% 0.13 0.080 0.13 15 813
42.000 126.2.BRCM4IKC042000 0.07 -0.04 -36.36% 0.1 NA 0.1 7 524
42.500 126.2.BRCM4IKC042500 0.16 +0.16 NA 0.09 NA 0.09 12 12
43.000 126.2.BRCM4IKC043000 0.02 -0.09 -81.82% 0.06 NA 0.06 6 350
43.500 126.2.BRCM4IKC043500 NA NA NA NA NA 0.06 NA NA
44.000 126.2.BRCM4IKC044000 0.05 +0.02 +66.67% 0.06 NA 0.06 35 694
44.500 126.2.BRCM4IKC044500 0.02 +0.02 NA 0.14 NA 0.14 3 3
45.000 126.2.BRCM4IKC045000 0.06 +0.06 NA 0.06 NA 0.06 253 299
45.500 126.2.BRCM4IKC045500 NA NA NA NA NA 0.06 NA NA
46.000 126.2.BRCM4IKC046000 NA NA NA NA NA 0.06 NA NA
46.500 126.2.BRCM4IKC046500 NA NA NA NA NA 0.06 NA NA
47.000 126.2.BRCM4IKC047000 NA NA NA NA NA 0.06 NA NA
47.500 126.2.BRCM4IKC047500 NA NA NA NA NA 0.06 NA NA
48.000 126.2.BRCM4IKC048000 NA NA NA NA NA 0.06 NA NA
48.500 126.2.BRCM4IKC048500 NA NA NA NA NA 0.06 NA NA
49.000 126.2.BRCM4IKC049000 NA NA NA NA NA 0.06 NA NA
50.000 126.2.BRCM4IKC050000 NA NA NA NA NA 0.06 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.BRCM4UKC030000 NA NA NA NA NA 0.06 NA 1
30.500 126.2.BRCM4UKC030500 NA NA NA NA NA 0.06 NA NA
31.000 126.2.BRCM4UKC031000 0.03 -0.03 -50.00% 0.06 NA 0.06 34 196
31.500 126.2.BRCM4UKC031500 0.02 unch unch 0.06 NA 0.06 1 21
32.000 126.2.BRCM4UKC032000 0.03 -0.07 -70.00% 0.06 NA 0.06 20 25
32.500 126.2.BRCM4UKC032500 NA NA NA NA NA 0.06 NA NA
33.000 126.2.BRCM4UKC033000 0.03 -0.20 -86.96% 0.06 NA 0.06 8 32
33.500 126.2.BRCM4UKC033500 0.03 +0.03 NA 0.06 NA 0.06 2 1
34.000 126.2.BRCM4UKC034000 0.01 unch unch 0.01 NA 0.01 1 329
34.500 126.2.BRCM4UKC034500 NA NA NA NA NA 0.06 NA NA
35.000 126.2.BRCM4UKC035000 0.02 -0.02 -50.00% 0.14 NA 0.14 1 350
35.500 126.2.BRCM4UKC035500 0.20 +0.20 NA 0.06 NA 0.06 3 3
36.000 126.2.BRCM4UKC036000 0.05 unch unch 0.03 0.010 0.03 30 339
36.500 126.2.BRCM4UKC036500 0.03 -0.05 -62.50% 0.06 NA 0.06 10 45
37.000 126.2.BRCM4UKC037000 0.01 -0.03 -75.00% 0.06 NA 0.06 1 973
37.500 126.2.BRCM4UKC037500 0.02 -0.10 -83.33% 0.06 NA 0.06 3 303
38.000 126.2.BRCM4UKC038000 0.01 -0.02 -66.67% 0.04 NA 0.04 17 1,804
38.500 126.2.BRCM4UKC038500 0.05 -0.05 -50.00% 0.07 0.010 0.07 3 853
39.000 126.2.BRCM4UKC039000 0.08 -0.02 -20.00% 0.05 0.020 0.05 4 1,964
39.500 126.2.BRCM4UKC039500 0.11 -0.05 -31.25% 0.09 0.030 0.09 500 1,239
40.000 126.2.BRCM4UKC040000 0.34 +0.04 +13.33% 0.25 0.070 0.25 103 3,415
40.500 126.2.BRCM4UKC040500 0.63 +0.08 +14.55% 0.24 0.180 0.24 81 1,152
41.000 126.2.BRCM4UKC041000 0.52 -0.14 -21.21% 0.52 0.630 0.87 10 196
41.500 126.2.BRCM4UKC041500 1.20 -0.22 -15.49% 0.05 0.790 0.9 60 132
42.000 126.2.BRCM4UKC042000 1.40 +0.03 +2.19% 0.38 1.060 1.73 28 61
42.500 126.2.BRCM4UKC042500 1.88 -2.87 -60.42% 0.37 1.540 2.22 56 39
43.000 126.2.BRCM4UKC043000 2.28 -2.97 -56.57% 0.70 2.250 3.05 41 37
43.500 126.2.BRCM4UKC043500 5.85 +5.85 NA 0.45 2.610 3.3 61 61
44.000 126.2.BRCM4UKC044000 5.05 -0.21 -3.99% 0.45 3.250 3.8 2 248
44.500 126.2.BRCM4UKC044500 NA NA NA NA 3.700 4.3 NA NA
45.000 126.2.BRCM4UKC045000 NA NA NA NA 4.000 4.8 NA NA
45.500 126.2.BRCM4UKC045500 NA NA NA NA 4.500 5.35 NA NA
46.000 126.2.BRCM4UKC046000 NA NA NA NA 5.000 5.4 NA NA
46.500 126.2.BRCM4UKC046500 NA NA NA NA 5.500 5.9 NA NA
47.000 126.2.BRCM4UKC047000 NA NA NA NA 6.100 6.95 NA NA
47.500 126.2.BRCM4UKC047500 NA NA NA NA 6.500 7.45 NA NA
48.000 126.2.BRCM4UKC048000 NA NA NA NA 7.000 7.4 NA NA
48.500 126.2.BRCM4UKC048500 NA NA NA NA 7.500 8.45 NA NA
49.000 126.2.BRCM4UKC049000 NA NA NA NA 8.000 8.95 NA NA
50.000 126.2.BRCM4UKC050000 NA NA NA NA 9.000 9.95 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 11:37 AM ET